Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.62	73.77	73.05	73.09	116,793	-0.73(-0.99%)
Dec 28, 2023	73.42	73.93	73.42	73.82	103,641	+0.16(+0.22%)
Dec 27, 2023	73.66	73.93	73.48	73.66	419,686	-0.07(-0.09%)
Dec 26, 2023	73.31	73.94	73.18	73.73	141,524	+0.59(+0.80%)
Dec 22, 2023	73.16	73.57	72.84	73.14	331,128	+0.27(+0.37%)
Dec 21, 2023	72.64	72.89	72.14	72.88	458,866	+0.93(+1.29%)
Dec 20, 2023	73.01	73.57	71.94	71.95	3,119,815	-1.17(-1.59%)
Dec 19, 2023	72.48	73.15	72.48	73.11	2,339,814	+1.02(+1.41%)
Dec 18, 2023	72.39	72.44	72.04	72.10	92,894	+0.14(+0.20%)
Dec 15, 2023	72.78	72.78	71.73	71.96	118,288	-0.72(-1.00%)
Dec 14, 2023	71.52	72.90	71.52	72.68	122,350	+2.13(+3.02%)
Dec 13, 2023	68.55	70.59	68.27	70.55	187,156	+1.91(+2.79%)
Dec 12, 2023	68.82	68.91	68.37	68.63	161,450	-0.27(-0.39%)
Dec 11, 2023	68.49	68.99	68.49	68.90	98,346	+0.39(+0.56%)
Dec 08, 2023	68.04	68.68	67.99	68.51	133,712	+0.30(+0.44%)
Dec 07, 2023	67.77	68.22	67.59	68.22	98,707	+0.48(+0.70%)
Dec 06, 2023	68.28	68.87	67.68	67.74	113,430	+0.00(+0.00%)
Dec 05, 2023	68.41	68.41	67.62	67.74	280,910	-1.07(-1.56%)
Dec 04, 2023	67.92	68.82	67.92	68.81	63,247	+0.65(+0.96%)
Dec 01, 2023	66.27	68.17	66.17	68.16	92,518	+1.84(+2.77%)
Nov 30, 2023	66.20	66.50	65.77	66.32	88,491	+0.33(+0.50%)
Nov 29, 2023	66.18	66.68	65.93	65.99	95,534	+0.26(+0.39%)
Nov 28, 2023	65.94	66.18	65.56	65.74	66,061	-0.32(-0.48%)
Nov 27, 2023	65.90	66.17	65.68	66.05	97,219	-0.10(-0.15%)
Nov 24, 2023	65.88	66.24	65.66	66.15	34,380	+0.31(+0.47%)
Nov 22, 2023	65.84	66.08	65.57	65.85	108,447	+0.39(+0.59%)
Nov 21, 2023	65.71	65.71	65.39	65.46	292,416	-0.44(-0.66%)
Nov 20, 2023	65.70	66.02	65.28	65.90	75,169	+0.28(+0.42%)
Nov 17, 2023	65.45	65.70	65.39	65.62	67,445	+0.61(+0.95%)
Nov 16, 2023	65.58	65.69	64.81	65.00	218,019	-0.63(-0.97%)
Nov 15, 2023	65.19	66.25	65.13	65.64	203,580	+0.53(+0.81%)
Nov 14, 2023	63.95	65.40	63.95	65.11	129,725	+2.72(+4.36%)
Nov 13, 2023	62.35	62.63	62.15	62.39	140,291	-0.24(-0.38%)
Nov 10, 2023	62.09	62.63	61.74	62.63	93,691	+0.84(+1.36%)
Nov 09, 2023	63.01	63.01	61.73	61.79	154,007	-0.87(-1.39%)
Nov 08, 2023	62.97	63.25	62.57	62.66	127,347	-0.27(-0.43%)
Nov 07, 2023	62.96	63.14	62.67	62.93	74,499	-0.20(-0.31%)
Nov 06, 2023	63.82	63.82	62.90	63.13	187,062	-0.64(-1.01%)
Nov 03, 2023	63.22	64.16	63.22	63.77	74,768	+1.48(+2.37%)
Nov 02, 2023	61.42	62.34	61.42	62.29	114,639	+1.47(+2.41%)
Nov 01, 2023	60.49	60.84	60.05	60.83	154,415	+0.25(+0.41%)
Oct 31, 2023	60.15	60.68	60.02	60.58	127,938	+0.59(+0.98%)
Oct 30, 2023	59.94	60.25	59.45	59.99	199,805	+0.62(+1.04%)
Oct 27, 2023	60.47	60.47	59.19	59.38	160,088	-0.98(-1.63%)
Oct 26, 2023	60.06	60.78	60.05	60.36	161,285	+0.38(+0.63%)
Oct 25, 2023	60.52	60.52	59.89	59.98	194,590	-0.87(-1.43%)
Oct 24, 2023	60.85	61.22	60.54	60.86	143,706	+0.37(+0.61%)
Oct 23, 2023	60.73	61.30	60.45	60.49	93,620	-0.62(-1.01%)
Oct 20, 2023	61.69	61.85	61.02	61.10	687,088	-0.61(-0.98%)
Oct 19, 2023	62.55	62.98	61.53	61.71	1,318,065	-1.00(-1.60%)
Oct 18, 2023	63.78	63.78	62.68	62.71	96,387	-1.53(-2.38%)
Oct 17, 2023	63.07	64.70	63.07	64.24	97,771	+0.84(+1.33%)
Oct 16, 2023	62.86	63.55	62.82	63.40	72,378	+1.00(+1.61%)
Oct 13, 2023	63.12	63.12	62.15	62.39	108,827	-0.42(-0.66%)
Oct 12, 2023	64.17	64.17	62.45	62.81	171,024	-1.32(-2.06%)
Oct 11, 2023	64.04	64.41	63.64	64.13	136,757	+0.27(+0.42%)
Oct 10, 2023	63.42	64.26	63.42	63.86	144,897	+0.64(+1.02%)
Oct 09, 2023	62.52	63.36	62.40	63.22	166,492	+0.33(+0.52%)
Oct 06, 2023	62.10	63.23	61.73	62.89	121,234	+0.46(+0.73%)
Oct 05, 2023	62.47	62.65	62.03	62.43	187,622	-0.19(-0.30%)
Oct 04, 2023	62.36	62.67	61.76	62.62	388,398	+0.36(+0.57%)
Oct 03, 2023	62.98	63.13	61.97	62.26	131,400	-1.17(-1.85%)
Oct 02, 2023	64.21	64.24	63.14	63.44	523,941	-0.90(-1.40%)
Sep 29, 2023	64.96	65.09	64.25	64.34	127,006	-0.14(-0.22%)
Sep 28, 2023	63.62	64.69	63.62	64.48	115,692	+0.90(+1.42%)
Sep 27, 2023	63.79	63.91	63.12	63.57	131,284	+0.14(+0.22%)
Sep 26, 2023	64.10	64.38	63.39	63.44	157,878	-1.16(-1.80%)
Sep 25, 2023	63.95	64.62	64.39	64.60	62,916	+0.34(+0.52%)
Sep 22, 2023	64.55	64.69	64.23	64.26	72,716	-0.11(-0.17%)
Sep 21, 2023	65.10	65.10	64.37	64.37	90,404	-1.19(-1.82%)
Sep 20, 2023	66.07	66.45	65.52	65.56	83,498	-0.25(-0.38%)
Sep 19, 2023	65.88	66.11	65.53	65.81	118,375	-0.06(-0.09%)
Sep 18, 2023	66.13	66.18	65.72	65.87	132,782	-0.28(-0.42%)
Sep 15, 2023	66.42	66.51	65.91	66.14	116,849	-0.61(-0.92%)
Sep 14, 2023	66.29	66.78	66.25	66.75	73,213	+0.97(+1.47%)
Sep 13, 2023	66.31	66.31	65.52	65.79	81,207	-0.46(-0.70%)
Sep 12, 2023	66.13	66.60	66.13	66.25	75,968	-0.05(-0.07%)
Sep 11, 2023	66.71	66.81	66.20	66.30	86,623	+0.00(+0.00%)
Sep 08, 2023	66.44	66.51	66.04	66.30	74,302	-0.10(-0.15%)
Sep 07, 2023	66.71	66.91	66.25	66.40	102,063	-0.75(-1.12%)
Sep 06, 2023	67.40	67.72	66.81	67.15	88,121	-0.26(-0.38%)
Sep 05, 2023	68.36	68.40	67.40	67.40	139,318	-1.57(-2.28%)
Sep 01, 2023	68.75	69.11	68.75	68.98	113,307	+0.69(+1.01%)
Aug 31, 2023	68.28	68.62	68.23	68.28	44,339	+0.07(+0.10%)
Aug 30, 2023	68.01	68.42	67.82	68.21	95,345	+0.22(+0.32%)
Aug 29, 2023	67.09	68.00	66.91	68.00	84,502	+0.91(+1.35%)
Aug 28, 2023	66.70	67.43	66.70	67.09	284,178	+0.71(+1.07%)
Aug 25, 2023	66.59	66.73	65.80	66.38	109,687	+0.10(+0.15%)
Aug 24, 2023	66.80	67.21	66.27	66.28	160,246	-0.60(-0.90%)
Aug 23, 2023	66.04	66.90	65.97	66.88	57,065	+0.80(+1.21%)
Aug 22, 2023	66.50	66.67	65.94	66.08	56,371	-0.38(-0.56%)
Aug 21, 2023	66.60	66.64	66.02	66.46	56,039	-0.09(-0.13%)
Aug 18, 2023	65.98	66.62	65.98	66.55	50,411	+0.16(+0.24%)
Aug 17, 2023	67.30	67.42	66.36	66.39	67,979	-0.71(-1.06%)
Aug 16, 2023	67.64	68.05	67.10	67.10	116,133	-0.83(-1.22%)
Aug 15, 2023	68.50	68.50	67.88	67.93	63,554	-1.00(-1.45%)
Aug 14, 2023	68.64	68.93	68.27	68.93	79,197	+0.01(+0.01%)
Aug 11, 2023	68.69	69.15	68.65	68.92	58,199	-0.07(-0.10%)
Aug 10, 2023	69.59	69.96	68.79	68.99	53,483	-0.13(-0.19%)
Aug 09, 2023	69.53	69.59	69.01	69.11	61,768	-0.43(-0.62%)
Aug 08, 2023	69.41	69.55	68.72	69.55	59,197	-0.64(-0.91%)
Aug 07, 2023	69.79	70.19	69.70	70.19	68,138	+0.58(+0.84%)
Aug 04, 2023	69.88	70.38	69.50	69.61	78,308	-0.11(-0.16%)
Aug 03, 2023	69.72	69.98	69.19	69.72	65,065	-0.34(-0.48%)
Aug 02, 2023	70.02	70.25	69.75	70.05	68,490	-0.73(-1.03%)
Aug 01, 2023	70.68	70.85	70.32	70.78	62,550	-0.18(-0.25%)
Jul 31, 2023	70.72	71.07	70.65	70.96	207,759	+0.41(+0.57%)
Jul 28, 2023	70.58	70.78	70.24	70.56	82,870	+0.59(+0.85%)
Jul 27, 2023	71.28	71.28	69.82	69.96	64,992	-0.89(-1.25%)
Jul 26, 2023	70.29	71.02	70.24	70.85	361,298	+0.53(+0.76%)
Jul 25, 2023	70.22	70.65	70.15	70.32	159,888	+0.04(+0.06%)
Jul 24, 2023	70.02	70.54	70.01	70.28	169,224	+0.21(+0.30%)
Jul 21, 2023	70.75	70.75	70.02	70.07	101,508	-0.29(-0.41%)
Jul 20, 2023	70.81	70.81	70.14	70.36	157,315	-0.49(-0.70%)
Jul 19, 2023	70.59	70.86	70.40	70.85	125,740	+0.48(+0.69%)
Jul 18, 2023	69.72	70.51	69.72	70.37	533,094	+0.66(+0.95%)
Jul 17, 2023	69.22	69.85	69.11	69.71	122,602	+0.35(+0.50%)
Jul 14, 2023	70.20	70.20	69.06	69.36	74,232	-0.79(-1.13%)
Jul 13, 2023	69.93	70.19	69.67	70.15	85,914	+0.50(+0.72%)
Jul 12, 2023	70.09	70.11	69.60	69.65	102,627	+0.48(+0.70%)
Jul 11, 2023	68.60	69.24	68.47	69.16	82,158	+0.82(+1.20%)
Jul 10, 2023	67.49	68.40	67.49	68.34	57,705	+0.79(+1.17%)
Jul 07, 2023	66.92	68.18	66.92	67.55	91,462	+0.72(+1.08%)
Jul 06, 2023	66.92	66.92	66.18	66.83	86,112	-0.83(-1.23%)
Jul 05, 2023	68.02	68.08	67.50	67.66	181,420	-0.64(-0.94%)
Jul 03, 2023	67.91	68.43	67.90	68.30	71,325	+0.38(+0.55%)
Jun 30, 2023	68.05	68.18	67.72	67.93	59,936	+0.34(+0.50%)
Jun 29, 2023	66.82	67.59	66.75	67.59	129,813	+0.84(+1.26%)
Jun 28, 2023	66.66	66.75	66.28	66.75	87,646	+0.00(+0.00%)
Jun 27, 2023	65.74	66.91	65.49	66.75	66,886	+1.15(+1.75%)
Jun 26, 2023	65.02	65.93	65.02	65.61	80,717	+0.61(+0.94%)
Jun 23, 2023	65.10	65.47	64.87	65.00	65,828	-0.77(-1.17%)
Jun 22, 2023	66.03	66.03	65.48	65.77	71,821	-0.47(-0.72%)
Jun 21, 2023	66.30	66.57	66.04	66.24	102,608	-0.30(-0.45%)
Jun 20, 2023	66.74	66.74	66.23	66.54	135,859	-0.48(-0.72%)
Jun 16, 2023	67.49	67.50	66.72	67.02	82,898	-0.25(-0.37%)
Jun 15, 2023	66.35	67.33	66.35	67.27	112,179	+4.13(+6.54%)
May 08, 2023	63.66	63.66	62.86	63.14	133,219	-0.19(-0.29%)
May 05, 2023	62.73	63.48	62.73	63.32	119,599	+1.54(+2.50%)
May 04, 2023	62.50	62.50	61.43	61.78	306,256	-1.26(-2.00%)
May 03, 2023	63.28	64.23	62.97	63.04	178,509	-0.08(-0.12%)
May 02, 2023	64.00	64.00	62.28	63.12	341,792	-1.04(-1.62%)
May 01, 2023	64.24	64.79	64.03	64.16	256,366	-0.11(-0.17%)
Apr 28, 2023	63.44	64.40	63.36	64.27	244,474	+0.71(+1.11%)
Apr 27, 2023	62.71	63.60	62.46	63.56	132,469	+1.10(+1.76%)
Apr 26, 2023	62.82	63.11	62.34	62.46	369,331	-0.50(-0.80%)
Apr 25, 2023	63.83	63.83	62.95	62.96	574,544	-1.29(-2.00%)
Apr 24, 2023	64.20	64.53	63.98	64.25	176,677	-0.03(-0.05%)
Apr 21, 2023	64.45	64.46	63.83	64.28	180,597	-0.12(-0.18%)
Apr 20, 2023	64.27	64.78	64.21	64.40	182,162	-0.35(-0.55%)
Apr 19, 2023	64.25	64.84	64.00	64.75	143,702	+0.26(+0.40%)
Apr 18, 2023	64.82	64.92	64.16	64.49	171,217	-0.14(-0.21%)
Apr 17, 2023	64.01	64.63	63.91	64.63	175,419	+0.63(+0.98%)
Apr 14, 2023	64.56	64.94	63.67	64.00	236,360	-0.43(-0.67%)
Apr 13, 2023	64.19	64.60	63.84	64.44	322,718	+0.45(+0.71%)
Apr 12, 2023	65.06	65.08	63.95	63.98	226,430	-0.48(-0.75%)
Apr 11, 2023	64.14	64.78	64.09	64.46	137,159	+0.59(+0.92%)
Apr 10, 2023	62.78	63.88	62.78	63.88	292,880	+0.80(+1.26%)
Apr 06, 2023	63.03	63.28	62.74	63.08	255,334	-0.10(-0.16%)
Apr 05, 2023	63.32	63.47	62.79	63.18	398,674	-0.46(-0.73%)
Apr 04, 2023	64.91	64.99	63.27	63.64	211,030	-1.13(-1.74%)
Apr 03, 2023	65.03	65.26	64.37	64.77	557,531	-0.18(-0.27%)
Mar 31, 2023	64.22	65.02	64.22	64.95	295,181	+1.09(+1.71%)
Mar 30, 2023	64.20	64.45	63.64	63.86	277,708	+0.26(+0.40%)
Mar 29, 2023	63.41	63.66	63.06	63.60	216,003	+0.81(+1.28%)
Mar 28, 2023	62.49	63.03	62.39	62.79	186,115	+0.25(+0.39%)
Mar 27, 2023	62.78	62.96	62.18	62.55	306,971	+0.46(+0.74%)
Mar 24, 2023	60.92	62.11	60.56	62.09	344,897	+0.63(+1.02%)
Mar 23, 2023	62.44	63.04	61.00	61.46	416,026	-0.46(-0.75%)
Mar 22, 2023	63.67	63.84	61.89	61.92	472,100	-1.67(-2.63%)
Mar 21, 2023	63.43	63.86	63.32	63.59	7,827,692	+1.25(+2.00%)
Mar 20, 2023	62.14	63.00	62.04	62.34	548,526	+1.01(+1.65%)
Mar 17, 2023	62.48	62.48	61.13	61.33	208,434	-1.62(-2.57%)
Mar 16, 2023	61.60	63.32	61.03	62.94	773,622	+0.74(+1.20%)
Mar 15, 2023	62.05	62.25	61.12	62.20	7,040,345	-1.33(-2.10%)
Mar 14, 2023	64.38	64.51	62.89	63.53	811,763	+1.04(+1.66%)
Mar 13, 2023	62.49	63.52	61.73	62.49	459,584	-1.45(-2.27%)
Mar 10, 2023	65.64	65.64	63.39	63.94	241,575	-2.02(-3.06%)
Mar 09, 2023	67.90	67.90	65.96	65.96	421,469	-1.99(-2.93%)
Mar 08, 2023	67.94	68.17	67.52	67.95	369,146	+0.18(+0.26%)
Mar 07, 2023	68.70	68.95	67.71	67.77	413,414	-1.02(-1.48%)
Mar 06, 2023	69.79	69.90	68.62	68.79	184,168	-0.90(-1.29%)
Mar 03, 2023	69.31	69.85	68.91	69.69	228,893	+0.70(+1.02%)
Mar 02, 2023	68.27	69.06	68.02	68.98	147,045	+0.28(+0.41%)
Mar 01, 2023	68.53	68.98	68.38	68.70	99,078	+0.05(+0.07%)
Feb 28, 2023	68.71	69.27	68.52	68.65	113,551	+0.01(+0.01%)
Feb 27, 2023	69.18	69.46	68.52	68.64	110,050	+0.06(+0.09%)
Feb 24, 2023	68.19	68.68	67.90	68.58	92,739	-0.59(-0.85%)
Feb 23, 2023	69.46	69.54	68.32	69.17	136,524	+0.21(+0.30%)
Feb 22, 2023	69.06	69.54	68.76	68.97	205,694	+0.08(+0.11%)
Feb 21, 2023	69.96	70.08	68.79	68.89	194,295	-1.78(-2.52%)
Feb 17, 2023	70.43	70.76	70.05	70.67	109,776	-0.06(-0.08%)
Feb 16, 2023	70.51	71.46	70.42	70.73	104,260	-0.68(-0.95%)
Feb 15, 2023	70.28	71.40	70.19	71.40	224,584	+0.59(+0.83%)
Feb 14, 2023	70.50	71.20	70.00	70.82	185,739	+0.01(+0.01%)
Feb 13, 2023	69.95	70.82	69.72	70.81	114,447	+0.90(+1.29%)
Feb 10, 2023	69.54	69.99	69.37	69.91	121,763	+0.02(+0.03%)
Feb 09, 2023	71.46	71.47	69.70	69.89	232,337	-0.98(-1.38%)
Feb 08, 2023	71.44	71.58	70.75	70.86	236,866	-1.04(-1.44%)
Feb 07, 2023	71.30	72.11	70.71	71.90	4,865,843	+0.42(+0.59%)
Feb 06, 2023	71.84	72.14	71.11	71.48	331,743	-0.90(-1.24%)
Feb 03, 2023	72.26	72.97	72.10	72.38	182,057	-0.66(-0.90%)
Feb 02, 2023	72.44	73.45	72.25	73.04	241,757	+1.11(+1.54%)
Feb 01, 2023	70.47	72.34	70.31	71.93	694,856	+1.29(+1.83%)
Jan 31, 2023	69.07	70.65	69.00	70.64	1,726,097	+1.77(+2.57%)
Jan 30, 2023	69.14	69.80	68.86	68.87	225,292	-0.74(-1.07%)
Jan 27, 2023	68.92	69.88	68.92	69.61	221,649	+0.43(+0.62%)
Jan 26, 2023	69.04	69.30	68.44	69.18	111,516	+0.55(+0.80%)
Jan 25, 2023	67.77	68.65	67.64	68.63	256,478	+0.18(+0.26%)
Jan 24, 2023	68.54	68.84	68.13	68.46	320,687	-0.38(-0.55%)
Jan 23, 2023	67.93	69.00	67.83	68.84	264,514	+1.03(+1.52%)
Jan 20, 2023	66.85	67.81	66.72	67.81	80,403	+1.22(+1.84%)
Jan 19, 2023	66.80	66.96	66.18	66.59	383,871	-0.70(-1.03%)
Jan 18, 2023	68.51	68.89	67.27	67.28	393,679	-0.96(-1.41%)
Jan 17, 2023	68.21	68.52	68.08	68.24	150,498	-0.06(-0.09%)
Jan 13, 2023	67.41	68.37	67.41	68.30	115,381	+0.30(+0.45%)
Jan 12, 2023	67.66	68.10	67.08	68.00	130,452	+0.66(+0.97%)
Jan 11, 2023	66.71	67.35	66.71	67.34	191,476	+0.93(+1.40%)
Jan 10, 2023	65.58	66.41	65.35	66.41	86,438	+0.72(+1.10%)
Jan 09, 2023	65.91	66.37	65.56	65.69	128,017	+0.07(+0.10%)
Jan 06, 2023	64.55	65.75	64.31	65.62	144,764	+1.66(+2.60%)
Jan 05, 2023	63.98	64.20	63.38	63.95	842,657	-0.55(-0.85%)
Jan 04, 2023	63.84	64.77	63.84	64.50	175,530	+1.21(+1.92%)

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.