Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	79.65	80.97	78.98	80.80	1,368,544	+1.46(+1.84%)
Nov 29, 2023	79.68	79.98	79.06	79.34	559,856	+0.13(+0.16%)
Nov 28, 2023	80.24	80.24	79.16	79.21	531,256	-1.05(-1.31%)
Nov 27, 2023	79.70	80.48	79.36	80.26	651,025	+0.18(+0.22%)
Nov 24, 2023	80.36	80.65	80.05	80.09	211,360	-0.27(-0.33%)
Nov 22, 2023	80.33	80.93	79.87	80.35	564,632	+0.39(+0.49%)
Nov 21, 2023	80.48	80.87	79.96	79.96	706,895	-0.79(-0.98%)
Nov 20, 2023	79.30	80.93	78.90	80.75	724,674	+1.54(+1.94%)
Nov 17, 2023	78.90	79.27	78.17	79.21	558,118	+1.05(+1.34%)
Nov 16, 2023	78.47	79.06	77.22	78.17	700,022	-0.29(-0.37%)
Nov 15, 2023	78.83	80.59	78.34	78.46	858,347	-0.39(-0.50%)
Nov 14, 2023	76.25	79.28	75.87	78.85	1,179,429	+3.81(+5.08%)
Nov 13, 2023	75.30	75.54	74.90	75.04	754,735	-0.39(-0.52%)
Nov 10, 2023	74.72	75.56	74.42	75.43	459,176	+0.85(+1.14%)
Nov 09, 2023	74.65	75.28	74.08	74.58	792,495	+0.46(+0.62%)
Nov 08, 2023	73.12	74.40	72.63	74.12	754,907	+1.03(+1.41%)
Nov 07, 2023	73.60	73.89	72.50	73.09	857,931	-1.92(-2.56%)
Nov 06, 2023	74.72	75.10	74.18	75.01	620,378	+0.21(+0.27%)
Nov 03, 2023	75.38	75.91	74.51	74.81	652,561	+0.51(+0.69%)
Nov 02, 2023	73.31	74.47	72.95	74.30	836,869	+1.81(+2.50%)
Nov 01, 2023	72.83	73.23	71.85	72.48	908,754	-0.77(-1.06%)
Oct 31, 2023	72.73	73.53	72.37	73.26	609,817	+0.71(+0.97%)
Oct 30, 2023	71.92	72.79	71.65	72.55	684,830	+1.04(+1.45%)
Oct 27, 2023	71.78	71.93	70.45	71.51	826,208	-0.30(-0.42%)
Oct 26, 2023	71.79	72.50	71.43	71.82	1,014,462	-0.25(-0.35%)
Oct 25, 2023	75.53	76.93	71.65	72.07	1,893,249	+1.40(+1.98%)
Oct 24, 2023	71.46	71.99	68.86	70.67	1,767,093	-0.32(-0.46%)
Oct 23, 2023	72.18	72.65	70.87	70.99	912,226	-1.18(-1.63%)
Oct 20, 2023	73.19	73.57	71.96	72.17	1,234,955	-0.79(-1.09%)
Oct 19, 2023	73.98	74.55	72.38	72.96	1,158,402	-1.06(-1.43%)
Oct 18, 2023	74.86	75.24	74.01	74.02	622,599	-1.39(-1.84%)
Oct 17, 2023	74.36	76.06	73.93	75.41	605,282	+0.59(+0.79%)
Oct 16, 2023	75.06	75.78	74.23	74.82	791,531	+0.66(+0.89%)
Oct 13, 2023	75.69	76.15	73.97	74.17	728,829	-1.37(-1.82%)
Oct 12, 2023	75.79	76.40	75.05	75.54	567,442	+0.10(+0.13%)
Oct 11, 2023	75.28	75.66	74.51	75.44	634,185	+0.34(+0.46%)
Oct 10, 2023	74.98	75.90	74.71	75.10	643,870	+0.24(+0.33%)
Oct 09, 2023	72.75	74.89	72.73	74.85	645,059	+1.67(+2.28%)
Oct 06, 2023	71.64	74.15	71.49	73.19	788,938	+0.91(+1.26%)
Oct 05, 2023	72.10	72.67	71.03	72.28	914,212	+0.18(+0.24%)
Oct 04, 2023	72.79	72.86	71.15	72.10	971,915	-0.23(-0.31%)
Oct 03, 2023	70.50	72.34	70.31	72.33	917,044	+1.75(+2.49%)
Oct 02, 2023	71.71	71.84	70.24	70.57	939,900	-1.22(-1.71%)
Sep 29, 2023	72.20	72.67	71.69	71.80	567,467	+0.08(+0.11%)
Sep 28, 2023	71.50	72.47	71.16	71.72	513,555	+0.06(+0.08%)
Sep 27, 2023	70.69	71.69	70.56	71.66	931,957	+1.52(+2.17%)
Sep 26, 2023	71.86	71.95	70.08	70.14	800,784	-2.21(-3.06%)
Sep 25, 2023	71.13	72.66	72.11	72.36	541,916	+0.91(+1.28%)
Sep 22, 2023	72.21	72.56	71.39	71.44	500,883	-0.62(-0.86%)
Sep 21, 2023	72.32	72.80	71.57	72.06	799,569	-0.76(-1.05%)
Sep 20, 2023	74.46	75.09	72.71	72.83	512,644	-0.56(-0.76%)
Sep 19, 2023	72.55	73.54	72.04	73.38	724,445	+0.73(+1.01%)
Sep 18, 2023	73.43	73.43	72.11	72.65	565,481	-0.93(-1.27%)
Sep 15, 2023	73.29	73.98	73.01	73.58	1,660,624	+0.44(+0.60%)
Sep 14, 2023	71.71	73.21	71.70	73.14	591,221	+1.98(+2.78%)
Sep 13, 2023	71.30	71.53	70.33	71.16	541,970	+0.28(+0.40%)
Sep 12, 2023	70.60	71.30	70.30	70.88	394,848	-0.01(-0.01%)
Sep 11, 2023	71.93	72.00	70.72	70.89	478,133	-0.83(-1.16%)
Sep 08, 2023	72.03	72.11	71.32	71.72	682,841	-0.07(-0.10%)
Sep 07, 2023	70.46	72.07	70.03	71.79	1,583,725	+0.99(+1.40%)
Sep 06, 2023	72.14	72.69	70.61	70.80	742,357	-1.36(-1.89%)
Sep 05, 2023	72.88	73.09	71.31	72.16	626,338	-1.30(-1.77%)
Sep 01, 2023	73.29	73.77	72.88	73.46	488,456	+1.00(+1.38%)
Aug 31, 2023	73.61	73.83	72.35	72.46	1,260,516	-1.60(-2.16%)
Aug 30, 2023	73.87	74.37	73.48	74.06	459,897	+0.19(+0.25%)
Aug 29, 2023	72.93	74.01	72.52	73.87	617,958	+0.72(+0.98%)
Aug 28, 2023	73.56	74.08	72.93	73.16	492,425	-0.28(-0.39%)
Aug 25, 2023	73.36	73.82	72.79	73.44	431,503	+0.72(+1.00%)
Aug 24, 2023	73.46	74.01	72.71	72.72	705,508	-0.56(-0.76%)
Aug 23, 2023	73.41	73.65	72.62	73.28	991,255	+0.05(+0.07%)
Aug 22, 2023	73.04	73.91	73.02	73.23	680,229	+0.15(+0.20%)
Aug 21, 2023	72.79	73.33	72.42	73.08	649,367	+0.41(+0.56%)
Aug 18, 2023	71.50	72.97	71.50	72.67	549,997	+0.67(+0.93%)
Aug 17, 2023	72.21	72.60	71.86	72.00	705,005	-0.14(-0.19%)
Aug 16, 2023	72.75	73.53	72.14	72.14	382,046	-0.74(-1.02%)
Aug 15, 2023	73.40	73.40	72.56	72.88	465,834	-1.13(-1.53%)
Aug 14, 2023	73.94	74.11	73.30	74.01	571,321	-0.17(-0.22%)
Aug 11, 2023	74.00	74.57	73.81	74.17	646,782	-0.07(-0.09%)
Aug 10, 2023	74.24	74.87	73.46	74.24	1,021,558	-0.02(-0.03%)
Aug 09, 2023	74.04	74.71	73.55	74.26	800,337	+0.45(+0.61%)
Aug 08, 2023	72.56	74.02	72.09	73.81	714,071	+0.27(+0.37%)
Aug 07, 2023	73.76	74.50	73.28	73.54	852,820	+0.42(+0.57%)
Aug 04, 2023	73.81	74.20	72.97	73.12	853,466	-0.59(-0.81%)
Aug 03, 2023	72.28	73.97	72.04	73.71	1,096,889	+1.38(+1.91%)
Aug 02, 2023	70.71	72.50	70.71	72.33	860,116	+0.37(+0.51%)
Aug 01, 2023	71.77	72.09	70.89	71.96	1,387,536	-0.22(-0.31%)
Jul 31, 2023	72.74	72.98	71.60	72.19	1,455,100	-0.40(-0.55%)
Jul 28, 2023	72.48	73.14	71.52	72.59	1,480,413	+1.37(+1.93%)
Jul 27, 2023	73.57	74.71	70.87	71.21	2,202,816	-2.22(-3.02%)
Jul 26, 2023	70.09	74.37	68.77	73.43	4,299,695	-4.65(-5.96%)
Jul 25, 2023	77.16	78.63	77.06	78.09	1,352,351	+0.12(+0.15%)
Jul 24, 2023	76.29	78.35	76.29	77.97	876,063	+1.41(+1.84%)
Jul 21, 2023	79.74	80.22	76.33	76.56	1,111,417	-2.92(-3.67%)
Jul 20, 2023	80.98	81.05	78.27	79.48	2,128,567	-2.84(-3.45%)
Jul 19, 2023	82.29	82.60	81.47	82.32	834,176	+0.14(+0.17%)
Jul 18, 2023	80.98	82.39	80.88	82.18	994,352	+1.01(+1.25%)
Jul 17, 2023	79.93	81.27	79.76	81.17	911,546	+0.68(+0.85%)
Jul 14, 2023	79.73	80.70	79.57	80.49	896,240	+0.44(+0.55%)
Jul 13, 2023	79.24	80.28	78.84	80.05	745,319	+1.12(+1.42%)
Jul 12, 2023	79.69	80.05	78.72	78.93	1,222,786	+0.25(+0.32%)
Jul 11, 2023	77.14	78.75	77.06	78.68	1,053,393	+1.73(+2.25%)
Jul 10, 2023	75.30	77.09	74.96	76.95	1,188,451	+1.47(+1.95%)
Jul 07, 2023	74.92	76.70	74.58	75.48	1,415,830	+0.64(+0.86%)
Jul 06, 2023	74.53	75.31	73.76	74.83	1,466,391	-0.45(-0.59%)
Jul 05, 2023	73.77	76.06	73.06	75.28	1,864,268	+1.74(+2.37%)
Jul 03, 2023	72.65	74.00	72.63	73.54	467,690	+0.31(+0.43%)
Jun 30, 2023	72.41	74.32	72.05	73.23	1,237,701	+1.12(+1.55%)
Jun 29, 2023	70.67	72.20	70.53	72.11	791,316	+1.67(+2.38%)
Jun 28, 2023	70.41	70.96	69.68	70.43	739,196	+0.28(+0.40%)
Jun 27, 2023	70.17	70.44	69.31	70.15	662,094	+0.18(+0.26%)
Jun 26, 2023	68.75	70.27	68.66	69.97	834,596	+1.30(+1.90%)
Jun 23, 2023	68.21	69.32	68.14	68.66	2,686,230	-0.37(-0.54%)
Jun 22, 2023	69.46	69.68	68.32	69.03	1,066,776	-0.81(-1.16%)
Jun 21, 2023	69.24	70.54	68.80	69.84	759,787	+0.18(+0.25%)
Jun 20, 2023	71.04	71.11	69.67	69.67	929,728	-1.81(-2.53%)
Jun 16, 2023	71.57	71.88	71.16	71.48	1,423,580	+0.14(+0.19%)
Jun 15, 2023	68.97	71.44	68.93	71.34	751,268	+6.42(+9.88%)
May 08, 2023	66.82	67.21	64.79	64.92	1,951,803	-1.77(-2.65%)
May 05, 2023	66.06	66.70	65.75	66.69	1,038,296	+1.53(+2.34%)
May 04, 2023	65.93	66.51	64.09	65.17	1,989,169	-1.43(-2.15%)
May 03, 2023	68.77	69.07	66.36	66.60	1,585,608	-2.00(-2.92%)
May 02, 2023	70.50	70.50	67.59	68.60	1,566,252	-2.12(-2.99%)
May 01, 2023	70.57	71.76	70.40	70.71	608,804	+0.15(+0.22%)
Apr 28, 2023	70.53	70.87	69.73	70.56	898,364	-0.13(-0.18%)
Apr 27, 2023	70.25	71.08	69.12	70.68	1,653,318	+2.42(+3.54%)
Apr 26, 2023	69.21	69.65	68.00	68.27	1,260,712	-1.03(-1.49%)
Apr 25, 2023	69.71	70.04	68.62	69.30	1,339,275	-1.12(-1.59%)
Apr 24, 2023	70.95	71.40	70.16	70.42	1,032,597	-0.43(-0.60%)
Apr 21, 2023	72.25	72.41	70.54	70.85	1,184,656	-1.31(-1.82%)
Apr 20, 2023	72.01	72.70	70.65	72.16	1,511,425	-0.86(-1.18%)
Apr 19, 2023	72.90	73.11	72.25	73.02	589,962	-0.11(-0.15%)
Apr 18, 2023	73.96	74.05	72.88	73.13	617,516	-0.50(-0.68%)
Apr 17, 2023	72.89	73.65	72.64	73.63	704,120	+0.83(+1.14%)
Apr 14, 2023	73.09	74.06	71.95	72.80	672,246	-0.22(-0.30%)
Apr 13, 2023	71.85	73.21	71.54	73.02	794,285	+1.56(+2.18%)
Apr 12, 2023	73.87	73.88	71.21	71.47	823,423	-1.52(-2.08%)
Apr 11, 2023	72.68	73.20	72.21	72.99	652,314	+0.53(+0.73%)
Apr 10, 2023	71.54	72.48	71.36	72.45	717,425	+0.92(+1.28%)
Apr 06, 2023	72.12	72.68	71.44	71.54	841,519	-1.00(-1.37%)
Apr 05, 2023	74.44	74.52	72.28	72.53	832,317	-2.36(-3.15%)
Apr 04, 2023	77.20	77.62	74.49	74.89	636,389	-2.07(-2.69%)
Apr 03, 2023	77.64	77.78	75.77	76.96	985,317	-0.92(-1.18%)
Mar 31, 2023	75.88	78.08	75.40	77.88	1,072,050	+2.53(+3.36%)
Mar 30, 2023	75.40	75.51	74.80	75.34	651,088	+0.77(+1.04%)
Mar 29, 2023	74.76	74.96	74.01	74.57	508,931	+0.82(+1.11%)
Mar 28, 2023	73.45	74.34	73.04	73.75	659,286	+0.10(+0.13%)
Mar 27, 2023	73.07	73.79	72.51	73.65	772,834	+1.45(+2.01%)
Mar 24, 2023	71.09	72.24	70.68	72.20	646,589	+0.62(+0.86%)
Mar 23, 2023	72.20	73.16	71.09	71.58	573,580	-0.55(-0.76%)
Mar 22, 2023	74.56	74.99	72.05	72.13	1,014,273	-2.54(-3.40%)
Mar 21, 2023	74.09	74.92	73.24	74.68	1,048,035	+1.78(+2.44%)
Mar 20, 2023	71.20	73.48	71.20	72.90	1,187,754	+1.97(+2.78%)
Mar 17, 2023	72.50	72.50	69.92	70.93	4,980,441	-1.62(-2.24%)
Mar 16, 2023	72.17	73.02	71.13	72.55	1,216,588	-0.27(-0.37%)
Mar 15, 2023	73.17	73.58	71.97	72.82	1,414,598	-1.75(-2.35%)
Mar 14, 2023	76.04	76.74	73.53	74.57	1,208,448	-0.17(-0.23%)
Mar 13, 2023	73.94	75.94	73.22	74.74	1,485,374	-0.08(-0.10%)
Mar 10, 2023	75.95	76.69	74.30	74.82	980,522	-1.38(-1.81%)
Mar 09, 2023	78.01	78.19	76.20	76.20	985,432	-1.66(-2.14%)
Mar 08, 2023	78.17	78.38	76.92	77.87	595,379	-0.12(-0.15%)
Mar 07, 2023	78.66	79.48	77.55	77.98	673,977	-0.55(-0.70%)
Mar 06, 2023	78.78	79.50	78.39	78.53	1,021,056	-0.07(-0.09%)
Mar 03, 2023	78.37	79.20	77.92	78.60	900,377	+0.68(+0.87%)
Mar 02, 2023	77.61	78.14	77.09	77.92	703,223	-0.21(-0.27%)
Mar 01, 2023	77.81	78.68	77.42	78.14	747,306	+0.21(+0.27%)
Feb 28, 2023	77.00	78.86	76.90	77.92	1,854,104	+0.91(+1.18%)
Feb 27, 2023	76.90	77.57	76.37	77.02	1,020,474	+1.07(+1.41%)
Feb 24, 2023	75.92	76.23	75.48	75.94	607,213	-0.94(-1.22%)
Feb 23, 2023	77.69	78.25	76.18	76.88	816,713	-0.44(-0.56%)
Feb 22, 2023	76.84	77.51	76.02	77.32	1,021,101	+0.47(+0.61%)
Feb 21, 2023	78.23	78.51	76.72	76.84	903,457	-2.34(-2.96%)
Feb 17, 2023	79.28	79.48	77.96	79.19	927,349	-0.46(-0.58%)
Feb 16, 2023	79.91	80.13	78.89	79.65	836,152	-1.47(-1.81%)
Feb 15, 2023	80.02	81.21	79.47	81.12	727,633	+0.73(+0.91%)
Feb 14, 2023	80.66	81.28	79.36	80.39	1,060,107	-0.70(-0.86%)
Feb 13, 2023	81.07	81.68	80.22	81.09	1,088,395	-0.26(-0.32%)
Feb 10, 2023	81.47	82.87	80.86	81.35	1,682,364	+1.89(+2.38%)
Feb 09, 2023	81.79	82.45	79.16	79.46	793,786	-1.62(-2.00%)
Feb 08, 2023	80.92	81.78	80.68	81.08	695,813	-0.50(-0.61%)
Feb 07, 2023	81.02	81.84	79.76	81.58	891,325	+0.13(+0.17%)
Feb 06, 2023	82.65	83.35	80.95	81.45	776,395	-2.20(-2.63%)
Feb 03, 2023	83.95	86.26	83.43	83.65	1,149,131	-1.59(-1.86%)
Feb 02, 2023	83.11	85.61	82.30	85.23	1,401,689	+3.00(+3.65%)
Feb 01, 2023	80.15	82.72	78.94	82.23	1,305,913	+1.57(+1.94%)
Jan 31, 2023	79.51	80.83	79.12	80.67	1,022,486	+1.43(+1.81%)
Jan 30, 2023	81.00	81.39	78.98	79.24	1,090,628	-2.62(-3.20%)
Jan 27, 2023	76.60	82.19	76.60	81.86	2,208,086	+4.22(+5.43%)
Jan 26, 2023	76.38	77.93	76.19	77.64	1,452,470	+1.85(+2.45%)
Jan 25, 2023	75.07	76.26	74.22	75.79	1,010,482	-0.21(-0.28%)
Jan 24, 2023	75.87	76.49	75.44	76.00	847,836	-0.62(-0.82%)
Jan 23, 2023	75.54	77.21	75.04	76.62	1,009,868	+1.42(+1.89%)
Jan 20, 2023	73.05	75.38	72.50	75.20	828,970	+2.45(+3.37%)
Jan 19, 2023	73.40	74.10	72.08	72.75	1,187,694	-1.05(-1.42%)
Jan 18, 2023	74.40	75.12	73.29	73.80	1,034,188	-0.01(-0.01%)
Jan 17, 2023	74.24	74.84	72.94	73.81	1,401,140	-0.65(-0.88%)
Jan 13, 2023	72.20	74.59	72.17	74.46	708,326	+1.35(+1.85%)
Jan 12, 2023	73.44	73.44	72.36	73.11	1,000,629	-0.12(-0.17%)
Jan 11, 2023	72.53	74.34	72.13	73.23	955,650	+1.12(+1.56%)
Jan 10, 2023	72.24	72.52	71.00	72.11	670,379	-0.35(-0.48%)
Jan 09, 2023	73.50	73.93	72.38	72.45	692,236	-0.81(-1.10%)
Jan 06, 2023	71.75	73.65	70.88	73.26	913,112	+1.96(+2.75%)
Jan 05, 2023	72.13	72.29	70.87	71.30	900,177	-1.24(-1.71%)
Jan 04, 2023	71.55	72.60	71.20	72.54	680,286	+1.84(+2.60%)
Jan 03, 2023	71.55	72.34	70.08	70.71	519,574	-0.23(-0.33%)
Dec 30, 2022	70.12	70.99	69.95	70.94	462,912	-0.04(-0.05%)
Dec 29, 2022	69.89	71.34	69.47	70.97	427,591	+1.51(+2.17%)
Dec 28, 2022	70.71	71.39	69.45	69.47	520,441	-1.12(-1.59%)
Dec 27, 2022	70.64	71.20	69.86	70.59	387,331	+0.09(+0.12%)
Dec 23, 2022	68.86	70.55	68.76	70.50	511,813	+1.37(+1.99%)
Dec 22, 2022	69.48	69.97	68.26	69.13	616,972	-1.16(-1.65%)
Dec 21, 2022	69.61	70.67	69.47	70.29	730,983	+1.37(+1.99%)
Dec 20, 2022	68.90	69.10	67.71	68.92	977,797	-0.33(-0.47%)
Dec 19, 2022	70.07	70.27	69.03	69.24	933,819	-0.98(-1.40%)
Dec 16, 2022	69.91	71.16	69.73	70.22	2,034,180	-0.24(-0.34%)
Dec 15, 2022	71.34	71.43	69.93	70.46	1,108,562	-2.16(-2.98%)
Dec 14, 2022	72.85	74.16	71.78	72.63	1,122,536	-0.44(-0.60%)
Dec 13, 2022	74.63	75.35	72.57	73.07	936,415	+1.09(+1.51%)
Dec 12, 2022	70.21	72.00	69.87	71.98	819,884	+1.84(+2.62%)
Dec 09, 2022	69.77	70.96	69.33	70.15	543,449	+0.00(+0.00%)
Dec 08, 2022	71.12	71.42	69.77	70.15	751,322	-0.85(-1.19%)
Dec 07, 2022	70.67	72.20	70.67	70.99	746,045	+0.04(+0.05%)
Dec 06, 2022	72.30	72.42	70.19	70.95	834,064	-1.64(-2.26%)
Dec 05, 2022	73.75	73.76	72.33	72.60	586,148	-1.84(-2.48%)
Dec 02, 2022	74.82	74.92	73.37	74.44	454,678	-0.96(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.