Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.73	74.50	73.39	73.41	1,239,404	-0.45(-0.61%)
Oct 30, 2023	72.30	74.25	71.89	73.86	1,542,285	+2.56(+3.60%)
Oct 27, 2023	71.06	72.89	69.40	71.30	1,590,416	+2.44(+3.54%)
Oct 26, 2023	68.23	69.67	68.03	68.86	1,280,648	+1.05(+1.55%)
Oct 25, 2023	68.95	68.95	67.67	67.81	513,674	-1.62(-2.33%)
Oct 24, 2023	69.02	69.78	68.66	69.43	716,285	+0.93(+1.36%)
Oct 23, 2023	69.32	69.90	68.35	68.50	906,526	-1.53(-2.19%)
Oct 20, 2023	70.43	71.01	69.99	70.03	893,510	-0.24(-0.34%)
Oct 19, 2023	71.01	72.16	70.15	70.27	633,062	-1.14(-1.60%)
Oct 18, 2023	71.78	72.05	71.04	71.41	636,497	-1.71(-2.34%)
Oct 17, 2023	71.29	73.20	71.29	73.12	754,553	+1.01(+1.40%)
Oct 16, 2023	72.35	72.63	71.72	72.10	480,071	+0.74(+1.03%)
Oct 13, 2023	72.40	72.63	71.02	71.37	561,209	-0.47(-0.66%)
Oct 12, 2023	73.06	73.37	71.20	71.84	770,612	-1.08(-1.48%)
Oct 11, 2023	72.54	73.32	71.89	72.92	844,610	+0.06(+0.08%)
Oct 10, 2023	72.01	73.38	71.87	72.86	814,814	+1.43(+2.01%)
Oct 09, 2023	72.06	72.62	70.93	71.43	746,118	-1.19(-1.64%)
Oct 06, 2023	71.84	73.56	71.54	72.61	1,041,239	+0.30(+0.42%)
Oct 05, 2023	74.04	74.68	71.91	72.31	946,567	-2.16(-2.90%)
Oct 04, 2023	74.82	74.86	73.34	74.47	1,199,617	+0.61(+0.82%)
Oct 03, 2023	73.23	75.14	73.23	73.86	829,124	-0.28(-0.38%)
Oct 02, 2023	74.98	75.47	73.47	74.15	1,009,957	-1.22(-1.62%)
Sep 29, 2023	76.03	76.28	74.81	75.36	676,527	-0.17(-0.22%)
Sep 28, 2023	73.43	76.11	73.22	75.53	984,475	+2.21(+3.01%)
Sep 27, 2023	74.07	74.11	73.13	73.32	769,289	-0.11(-0.15%)
Sep 26, 2023	74.17	74.60	72.95	73.43	1,124,249	-1.50(-2.01%)
Sep 25, 2023	74.17	75.05	74.61	74.93	716,636	+0.50(+0.67%)
Sep 22, 2023	75.57	76.18	74.23	74.43	945,122	-0.88(-1.17%)
Sep 21, 2023	76.59	76.65	75.26	75.32	697,467	-1.72(-2.23%)
Sep 20, 2023	77.85	78.70	76.93	77.03	610,059	-0.28(-0.37%)
Sep 19, 2023	77.03	77.50	76.18	77.32	1,103,509	+0.26(+0.33%)
Sep 18, 2023	77.71	77.87	76.67	77.06	449,848	-0.54(-0.70%)
Sep 15, 2023	78.03	78.20	77.18	77.60	1,185,303	-0.62(-0.79%)
Sep 14, 2023	76.95	78.27	76.48	78.22	988,736	+2.41(+3.17%)
Sep 13, 2023	77.13	77.35	75.36	75.82	946,474	-1.31(-1.70%)
Sep 12, 2023	77.11	78.01	76.87	77.13	602,977	-0.27(-0.35%)
Sep 11, 2023	78.13	78.94	77.29	77.40	915,421	+0.07(+0.09%)
Sep 08, 2023	78.12	78.55	76.99	77.33	1,260,339	-0.72(-0.92%)
Sep 07, 2023	79.86	80.47	77.63	78.05	1,403,619	-2.37(-2.95%)
Sep 06, 2023	79.70	81.06	79.33	80.43	956,671	+0.83(+1.04%)
Sep 05, 2023	83.19	83.33	79.43	79.60	1,013,208	-3.99(-4.77%)
Sep 01, 2023	83.37	84.15	83.26	83.59	651,064	+0.92(+1.12%)
Aug 31, 2023	82.99	83.34	82.54	82.66	722,084	-0.18(-0.21%)
Aug 30, 2023	82.27	82.86	82.01	82.84	735,421	+0.67(+0.82%)
Aug 29, 2023	81.20	82.20	80.90	82.17	684,023	+0.94(+1.16%)
Aug 28, 2023	79.87	81.39	79.87	81.22	738,255	+1.56(+1.95%)
Aug 25, 2023	79.94	80.21	78.99	79.67	1,337,165	+0.08(+0.10%)
Aug 24, 2023	79.51	80.56	79.37	79.59	982,368	-0.20(-0.26%)
Aug 23, 2023	79.91	80.00	78.86	79.79	662,438	-0.02(-0.02%)
Aug 22, 2023	81.45	81.45	79.38	79.81	712,500	-1.26(-1.56%)
Aug 21, 2023	81.41	81.87	80.72	81.08	674,363	-0.24(-0.30%)
Aug 18, 2023	80.26	81.69	80.16	81.32	880,379	+0.44(+0.54%)
Aug 17, 2023	79.25	81.15	79.13	80.88	894,602	+1.84(+2.32%)
Aug 16, 2023	79.56	80.17	78.97	79.05	754,424	-0.72(-0.90%)
Aug 15, 2023	80.81	81.82	79.72	79.76	834,554	-2.08(-2.54%)
Aug 14, 2023	81.49	81.90	81.00	81.85	689,094	-0.20(-0.25%)
Aug 11, 2023	82.98	83.56	81.91	82.05	787,666	-1.24(-1.49%)
Aug 10, 2023	82.42	83.46	82.42	83.29	794,241	+1.25(+1.53%)
Aug 09, 2023	82.15	82.85	81.28	82.04	699,634	+0.20(+0.25%)
Aug 08, 2023	80.99	81.96	80.29	81.84	611,529	-0.74(-0.89%)
Aug 07, 2023	82.56	82.93	82.06	82.58	626,051	+0.48(+0.58%)
Aug 04, 2023	81.25	83.62	80.76	82.10	958,397	+1.03(+1.27%)
Aug 03, 2023	81.65	82.74	80.95	81.07	1,252,288	-1.25(-1.52%)
Aug 02, 2023	82.21	83.29	81.86	82.32	957,338	-1.06(-1.27%)
Aug 01, 2023	81.97	83.58	81.87	83.38	1,133,535	+0.17(+0.20%)
Jul 31, 2023	84.17	84.51	82.22	83.22	2,628,899	-0.81(-0.96%)
Jul 28, 2023	86.54	88.86	83.07	84.02	2,110,132	-1.17(-1.37%)
Jul 27, 2023	85.98	86.33	84.78	85.19	1,144,089	-0.40(-0.47%)
Jul 26, 2023	85.77	86.50	84.23	85.59	736,703	-0.55(-0.64%)
Jul 25, 2023	84.73	86.43	84.56	86.14	725,604	+2.03(+2.42%)
Jul 24, 2023	84.76	85.26	83.74	84.11	699,691	-0.71(-0.84%)
Jul 21, 2023	85.23	85.23	84.02	84.82	720,083	-0.34(-0.40%)
Jul 20, 2023	86.37	86.37	84.93	85.16	670,321	-0.75(-0.87%)
Jul 19, 2023	85.28	86.74	85.20	85.91	739,798	+0.35(+0.41%)
Jul 18, 2023	84.09	85.92	84.09	85.56	634,537	+1.44(+1.71%)
Jul 17, 2023	83.81	84.26	82.96	84.12	612,263	-0.40(-0.47%)
Jul 14, 2023	85.72	85.72	83.68	84.52	575,623	-1.42(-1.65%)
Jul 13, 2023	85.80	86.05	84.66	85.94	1,011,799	+0.03(+0.03%)
Jul 12, 2023	83.77	86.27	83.47	85.91	1,361,564	+3.49(+4.24%)
Jul 11, 2023	82.32	83.16	82.03	82.42	781,759	+0.71(+0.87%)
Jul 10, 2023	82.18	83.54	81.60	81.71	755,273	-0.90(-1.09%)
Jul 07, 2023	80.20	83.22	80.15	82.61	1,230,736	+2.64(+3.31%)
Jul 06, 2023	79.42	80.10	78.01	79.97	1,033,830	-0.54(-0.68%)
Jul 05, 2023	82.09	82.34	80.51	80.51	1,310,250	-2.88(-3.45%)
Jul 03, 2023	81.17	83.66	80.93	83.39	655,558	+1.98(+2.44%)
Jun 30, 2023	81.21	81.70	80.29	81.41	778,781	+0.79(+0.98%)
Jun 29, 2023	79.76	81.52	79.76	80.62	542,070	+0.42(+0.52%)
Jun 28, 2023	79.19	80.25	78.86	80.20	728,803	+0.75(+0.94%)
Jun 27, 2023	78.27	80.08	77.80	79.45	732,399	+0.99(+1.26%)
Jun 26, 2023	76.44	78.64	76.27	78.46	900,679	+2.08(+2.72%)
Jun 23, 2023	75.45	76.82	75.06	76.38	1,532,785	+0.13(+0.17%)
Jun 22, 2023	76.54	76.66	75.28	76.25	795,259	-0.96(-1.25%)
Jun 21, 2023	77.59	78.66	76.65	77.22	779,073	-0.83(-1.06%)
Jun 20, 2023	79.05	79.26	77.38	78.04	785,980	-2.34(-2.92%)
Jun 16, 2023	80.85	80.86	79.44	80.39	1,517,482	-0.32(-0.40%)
Jun 15, 2023	79.44	81.23	78.74	80.71	780,448	+2.96(+3.80%)
May 08, 2023	78.60	78.90	77.09	77.75	542,712	-0.19(-0.25%)
May 05, 2023	77.42	78.30	77.30	77.94	787,657	+2.03(+2.68%)
May 04, 2023	75.97	76.53	74.81	75.91	742,880	-0.71(-0.93%)
May 03, 2023	77.40	78.20	76.51	76.63	1,314,853	-0.80(-1.03%)
May 02, 2023	78.55	78.83	75.59	77.42	951,520	-2.01(-2.53%)
May 01, 2023	82.00	82.10	79.31	79.44	1,287,276	-1.70(-2.10%)
Apr 28, 2023	78.82	83.54	78.25	81.14	1,844,509	+3.57(+4.61%)
Apr 27, 2023	77.45	77.90	75.88	77.57	1,310,247	+0.52(+0.67%)
Apr 26, 2023	76.39	77.43	76.38	77.05	1,772,459	+0.15(+0.20%)
Apr 25, 2023	78.03	78.85	76.89	76.89	1,179,312	-2.27(-2.87%)
Apr 24, 2023	78.68	79.30	78.26	79.17	791,064	+0.86(+1.09%)
Apr 21, 2023	78.54	79.09	77.12	78.31	888,094	-0.44(-0.56%)
Apr 20, 2023	78.61	79.68	78.20	78.75	625,792	-0.78(-0.98%)
Apr 19, 2023	78.72	79.68	78.45	79.53	523,407	+0.10(+0.12%)
Apr 18, 2023	80.78	80.80	79.19	79.44	503,059	-0.79(-0.98%)
Apr 17, 2023	79.73	80.32	79.26	80.23	629,630	+0.48(+0.60%)
Apr 14, 2023	80.53	81.06	79.30	79.75	694,827	-0.54(-0.67%)
Apr 13, 2023	79.70	80.71	78.83	80.28	1,433,403	+0.36(+0.45%)
Apr 12, 2023	81.31	82.08	79.86	79.93	1,207,970	+0.58(+0.73%)
Apr 11, 2023	79.32	80.01	79.24	79.35	904,107	+0.46(+0.59%)
Apr 10, 2023	77.90	79.05	77.69	78.89	1,253,815	+0.96(+1.24%)
Apr 06, 2023	78.50	78.50	77.30	77.93	984,826	-0.93(-1.18%)
Apr 05, 2023	78.02	78.97	77.83	78.86	1,002,117	-0.19(-0.24%)
Apr 04, 2023	81.02	81.02	78.37	79.05	1,128,148	-2.22(-2.74%)
Apr 03, 2023	81.76	83.13	80.91	81.28	1,042,059	+0.07(+0.08%)
Mar 31, 2023	80.02	81.31	79.93	81.21	740,202	+1.44(+1.81%)
Mar 30, 2023	80.62	81.07	79.52	79.76	556,238	+0.25(+0.31%)
Mar 29, 2023	80.02	80.30	78.90	79.51	623,431	+0.81(+1.03%)
Mar 28, 2023	77.63	78.80	77.57	78.71	593,618	+1.07(+1.38%)
Mar 27, 2023	77.85	78.35	77.26	77.64	726,216	+1.01(+1.32%)
Mar 24, 2023	74.77	76.91	74.06	76.63	604,817	+0.82(+1.08%)
Mar 23, 2023	76.49	77.64	74.92	75.81	941,329	-0.76(-0.99%)
Mar 22, 2023	78.30	79.24	76.52	76.57	839,711	-1.99(-2.54%)
Mar 21, 2023	79.53	80.01	78.21	78.56	919,844	+0.44(+0.57%)
Mar 20, 2023	77.06	78.14	76.96	78.12	1,706,003	+1.84(+2.41%)
Mar 17, 2023	78.82	78.82	75.79	76.28	2,268,747	-2.64(-3.34%)
Mar 16, 2023	76.25	79.60	75.73	78.92	2,061,394	+1.72(+2.23%)
Mar 15, 2023	77.39	78.41	75.16	77.19	1,436,812	-2.61(-3.27%)
Mar 14, 2023	78.35	81.70	78.24	79.80	2,324,106	+3.83(+5.04%)
Mar 13, 2023	75.41	77.11	74.84	75.97	1,129,191	-1.01(-1.31%)
Mar 10, 2023	78.55	78.73	76.37	76.98	926,512	-1.76(-2.24%)
Mar 09, 2023	80.74	81.63	78.42	78.74	894,864	-1.80(-2.24%)
Mar 08, 2023	78.65	81.15	78.20	80.55	1,292,120	+1.97(+2.51%)
Mar 07, 2023	79.97	80.17	78.29	78.57	828,093	-1.53(-1.92%)
Mar 06, 2023	83.02	83.10	79.98	80.11	1,277,833	-3.08(-3.70%)
Mar 03, 2023	83.46	83.46	82.10	83.19	983,771	+0.33(+0.40%)
Mar 02, 2023	81.90	83.07	81.45	82.85	624,137	+0.51(+0.63%)
Mar 01, 2023	81.00	83.01	81.00	82.34	921,361	+1.12(+1.37%)
Feb 28, 2023	80.78	81.94	80.54	81.22	1,098,096	+0.33(+0.41%)
Feb 27, 2023	80.94	81.51	80.47	80.89	915,580	+0.96(+1.20%)
Feb 24, 2023	78.93	80.17	77.83	79.93	1,001,367	-0.07(-0.08%)
Feb 23, 2023	79.95	80.79	78.63	79.99	654,395	+0.50(+0.62%)
Feb 22, 2023	78.42	79.98	78.42	79.50	905,830	+0.88(+1.12%)
Feb 21, 2023	82.56	82.56	78.13	78.62	1,059,972	-4.37(-5.26%)
Feb 17, 2023	82.59	83.12	81.60	82.99	849,329	+0.13(+0.16%)
Feb 16, 2023	83.23	84.13	82.68	82.85	782,248	-2.08(-2.45%)
Feb 15, 2023	83.26	84.95	83.04	84.93	548,025	+0.70(+0.83%)
Feb 14, 2023	83.89	84.67	82.64	84.24	683,160	-0.14(-0.17%)
Feb 13, 2023	82.89	84.50	82.57	84.38	688,491	+1.53(+1.84%)
Feb 10, 2023	82.48	83.03	81.88	82.85	704,526	-0.07(-0.08%)
Feb 09, 2023	85.99	86.55	82.63	82.92	1,051,339	-2.35(-2.76%)
Feb 08, 2023	85.71	86.57	85.04	85.28	670,758	-1.27(-1.47%)
Feb 07, 2023	85.88	87.01	85.23	86.54	976,940	+0.75(+0.88%)
Feb 06, 2023	85.03	86.10	84.20	85.79	1,526,662	-0.20(-0.23%)
Feb 03, 2023	86.37	86.84	85.67	85.99	1,280,875	-1.22(-1.40%)
Feb 02, 2023	85.94	87.91	85.37	87.21	1,072,109	+1.73(+2.02%)
Feb 01, 2023	83.68	86.41	83.52	85.48	1,174,793	+1.43(+1.70%)
Jan 31, 2023	82.71	84.31	81.99	84.05	3,502,077	+1.74(+2.12%)
Jan 30, 2023	80.79	83.67	80.62	82.31	1,425,674	-0.46(-0.55%)
Jan 27, 2023	83.89	86.59	81.82	82.77	2,632,122	-4.70(-5.37%)
Jan 26, 2023	86.38	87.80	85.72	87.47	1,562,116	+0.91(+1.05%)
Jan 25, 2023	85.04	86.82	84.67	86.56	1,069,127	+0.18(+0.21%)
Jan 24, 2023	85.89	87.25	85.52	86.38	1,382,247	-0.25(-0.29%)
Jan 23, 2023	85.64	87.37	85.40	86.63	1,549,835	+1.00(+1.17%)
Jan 20, 2023	83.60	85.93	82.69	85.63	1,536,291	+2.67(+3.22%)
Jan 19, 2023	83.42	83.56	81.37	82.96	716,808	-1.19(-1.42%)
Jan 18, 2023	85.56	86.39	84.10	84.15	857,204	-1.12(-1.32%)
Jan 17, 2023	86.71	87.19	85.25	85.28	837,482	-1.84(-2.11%)
Jan 13, 2023	86.21	87.58	85.94	87.11	678,703	+0.11(+0.13%)
Jan 12, 2023	87.55	87.55	86.30	87.00	715,753	-0.22(-0.25%)
Jan 11, 2023	87.61	87.67	86.14	87.22	836,148	+1.77(+2.08%)
Jan 10, 2023	84.08	85.57	83.80	85.45	689,020	+1.02(+1.21%)
Jan 09, 2023	85.08	86.08	84.37	84.43	836,338	-0.14(-0.17%)
Jan 06, 2023	82.62	84.90	82.53	84.57	860,642	+2.88(+3.52%)
Jan 05, 2023	81.03	81.79	80.09	81.69	1,229,977	-0.31(-0.38%)
Jan 04, 2023	79.76	82.23	79.24	82.01	1,214,587	+3.71(+4.74%)
Jan 03, 2023	77.56	78.74	77.38	78.30	943,840	+0.66(+0.85%)
Dec 30, 2022	77.55	77.96	76.76	77.64	612,916	-0.72(-0.91%)
Dec 29, 2022	76.78	78.84	76.78	78.35	579,247	+1.94(+2.55%)
Dec 28, 2022	78.91	79.11	76.17	76.41	752,227	-2.29(-2.91%)
Dec 27, 2022	78.18	78.89	77.82	78.70	544,667	+0.35(+0.45%)
Dec 23, 2022	77.59	78.44	77.11	78.34	438,953	+0.75(+0.97%)
Dec 22, 2022	77.07	77.60	76.14	77.59	858,300	-0.35(-0.45%)
Dec 21, 2022	77.97	78.48	77.74	77.94	655,317	+0.80(+1.04%)
Dec 20, 2022	76.87	77.64	76.69	77.14	729,300	+0.20(+0.26%)
Dec 19, 2022	78.55	79.35	76.62	76.94	979,251	-1.54(-1.97%)
Dec 16, 2022	77.44	78.90	77.11	78.49	2,203,449	-0.01(-0.01%)
Dec 15, 2022	80.66	80.91	78.36	78.50	1,129,831	-3.80(-4.62%)
Dec 14, 2022	82.42	83.94	81.94	82.30	1,201,883	-0.93(-1.12%)
Dec 13, 2022	84.40	84.72	82.46	83.23	1,087,128	+1.53(+1.87%)
Dec 12, 2022	80.43	81.78	80.01	81.70	826,293	+1.24(+1.54%)
Dec 09, 2022	80.64	81.45	80.28	80.47	635,897	-0.08(-0.11%)
Dec 08, 2022	80.82	81.68	80.23	80.55	859,702	+0.48(+0.60%)
Dec 07, 2022	80.03	80.95	79.66	80.07	1,148,937	-0.34(-0.42%)
Dec 06, 2022	81.45	81.78	79.40	80.41	955,791	-0.92(-1.13%)
Dec 05, 2022	81.76	82.28	80.73	81.33	779,267	-1.36(-1.65%)
Dec 02, 2022	80.53	83.16	80.32	82.69	997,140	+1.04(+1.27%)
Dec 01, 2022	82.57	83.04	81.25	81.65	1,087,941	-0.19(-0.23%)
Nov 30, 2022	80.62	81.84	78.67	81.84	1,649,521	+1.29(+1.61%)
Nov 29, 2022	80.30	81.43	79.85	80.54	978,007	+0.74(+0.92%)
Nov 28, 2022	81.14	81.27	79.34	79.81	897,660	-2.37(-2.89%)
Nov 25, 2022	81.88	82.34	81.49	82.18	275,141	+0.09(+0.12%)
Nov 23, 2022	81.84	82.60	81.11	82.08	561,171	+0.00(+0.00%)
Nov 22, 2022	80.82	82.16	80.44	82.08	602,789	+2.11(+2.63%)
Nov 21, 2022	78.76	80.43	77.86	79.98	759,836	+0.38(+0.47%)
Nov 18, 2022	79.81	79.98	78.42	79.60	800,790	+0.95(+1.21%)
Nov 17, 2022	78.48	78.83	77.59	78.64	1,180,761	-1.40(-1.75%)
Nov 16, 2022	81.41	81.72	79.83	80.04	799,128	-2.03(-2.47%)
Nov 15, 2022	84.11	84.70	81.96	82.07	1,008,304	-0.65(-0.79%)
Nov 14, 2022	83.50	84.63	82.70	82.72	1,137,900	-1.82(-2.16%)
Nov 11, 2022	81.17	85.03	80.91	84.55	1,549,720	+4.12(+5.12%)
Nov 10, 2022	78.39	80.46	77.56	80.43	1,240,021	+5.60(+7.49%)
Nov 09, 2022	76.82	77.22	74.77	74.83	901,392	-2.86(-3.68%)
Nov 08, 2022	77.00	78.47	76.71	77.69	1,404,294	+1.55(+2.03%)
Nov 07, 2022	76.47	76.53	74.70	76.14	1,043,966	+0.32(+0.42%)
Nov 04, 2022	73.73	76.30	73.67	75.82	1,438,397	+3.84(+5.33%)
Nov 03, 2022	70.62	72.74	70.37	71.98	1,076,821	+0.20(+0.28%)
Nov 02, 2022	74.20		71.77	71.78	1,619,122	-2.74(-3.68%)

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.