Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	70.90	71.02	70.31	70.31	91,636	-0.64(-0.91%)
Jan 30, 2024	70.54	70.98	70.46	70.95	330,051	+0.35(+0.49%)
Jan 29, 2024	70.30	70.60	70.11	70.60	115,554	+0.27(+0.38%)
Jan 26, 2024	70.28	70.41	70.16	70.34	86,647	+0.02(+0.03%)
Jan 25, 2024	69.95	70.32	69.79	70.32	122,089	+0.75(+1.08%)
Jan 24, 2024	69.92	70.02	69.56	69.56	279,877	-0.23(-0.33%)
Jan 23, 2024	69.56	69.81	69.48	69.79	124,474	+0.31(+0.44%)
Jan 22, 2024	69.47	69.67	69.37	69.48	80,188	+0.11(+0.16%)
Jan 19, 2024	68.99	69.50	68.64	69.37	168,780	+0.62(+0.91%)
Jan 18, 2024	68.49	68.80	68.24	68.75	118,280	+0.15(+0.22%)
Jan 17, 2024	68.50	68.90	68.36	68.60	417,516	-0.39(-0.56%)
Jan 16, 2024	69.17	69.20	68.81	68.99	753,133	-0.49(-0.70%)
Jan 12, 2024	69.62	69.85	69.27	69.47	123,601	+0.11(+0.16%)
Jan 11, 2024	69.54	69.56	69.03	69.36	83,884	-0.26(-0.37%)
Jan 10, 2024	69.70	69.70	69.35	69.62	87,342	-0.06(-0.09%)
Jan 09, 2024	69.77	69.79	69.59	69.68	317,826	-0.45(-0.64%)
Jan 08, 2024	69.52	70.15	69.38	70.13	185,319	+0.39(+0.55%)
Jan 05, 2024	69.61	70.04	69.53	69.74	371,754	+0.17(+0.24%)
Jan 04, 2024	69.86	70.06	69.57	69.57	168,835	-0.09(-0.13%)
Jan 03, 2024	69.84	70.02	69.59	69.66	233,589	-0.32(-0.45%)
Jan 02, 2024	69.22	70.12	69.22	69.98	55,213	+0.46(+0.66%)
Dec 29, 2023	69.51	69.60	69.30	69.52	63,193	-0.09(-0.13%)
Dec 28, 2023	69.43	69.69	69.43	69.61	98,075	+0.11(+0.16%)
Dec 27, 2023	69.31	69.54	69.23	69.50	93,197	+0.10(+0.14%)
Dec 26, 2023	69.15	69.51	69.11	69.40	81,244	+0.37(+0.53%)
Dec 22, 2023	68.92	69.30	68.80	69.04	104,567	+0.31(+0.45%)
Dec 21, 2023	68.55	68.77	68.29	68.73	210,610	+0.58(+0.86%)
Dec 20, 2023	69.06	69.20	68.14	68.15	130,096	-1.11(-1.60%)
Dec 19, 2023	68.80	69.26	68.80	69.26	80,566	+0.49(+0.72%)
Dec 18, 2023	68.84	69.00	68.76	68.77	404,236	+0.21(+0.30%)
Dec 15, 2023	68.78	68.78	68.40	68.56	153,334	-0.35(-0.51%)
Dec 14, 2023	68.76	69.15	68.72	68.91	84,702	+0.63(+0.92%)
Dec 13, 2023	67.26	68.28	67.09	68.28	72,778	+0.92(+1.36%)
Dec 12, 2023	67.29	67.39	66.98	67.37	162,059	+0.04(+0.06%)
Dec 11, 2023	66.92	67.33	66.92	67.33	72,272	+0.58(+0.87%)
Dec 08, 2023	66.56	66.85	66.50	66.75	104,869	+0.24(+0.36%)
Dec 07, 2023	66.55	66.66	66.45	66.51	295,449	+0.12(+0.18%)
Dec 06, 2023	66.79	66.87	66.37	66.39	91,500	-0.25(-0.37%)
Dec 05, 2023	66.88	66.94	66.58	66.64	120,052	-0.42(-0.63%)
Dec 04, 2023	67.02	67.24	66.91	67.06	91,974	-0.09(-0.13%)
Dec 01, 2023	66.56	67.15	66.56	67.15	88,438	+0.49(+0.74%)
Nov 30, 2023	66.23	66.70	66.18	66.66	142,886	+0.61(+0.92%)
Nov 29, 2023	66.22	66.41	65.98	66.05	84,821	+0.13(+0.19%)
Nov 28, 2023	65.95	66.23	65.83	65.92	97,901	-0.04(-0.06%)
Nov 27, 2023	66.01	66.06	65.83	65.96	47,246	-0.21(-0.31%)
Nov 24, 2023	65.96	66.23	65.96	66.17	30,364	+0.21(+0.31%)
Nov 22, 2023	65.76	66.00	65.76	65.96	73,694	+0.23(+0.34%)
Nov 21, 2023	65.67	65.78	65.54	65.73	106,505	+0.04(+0.06%)
Nov 20, 2023	65.34	65.88	65.34	65.69	72,473	+0.27(+0.41%)
Nov 17, 2023	65.40	65.50	65.28	65.43	256,423	+0.20(+0.30%)
Nov 16, 2023	65.21	65.26	64.91	65.23	78,973	-0.06(-0.09%)
Nov 15, 2023	65.00	65.43	65.00	65.29	93,683	+0.35(+0.55%)
Nov 14, 2023	64.56	65.14	64.56	64.94	84,791	+0.97(+1.52%)
Nov 13, 2023	63.82	64.07	63.76	63.96	61,876	+0.08(+0.12%)
Nov 10, 2023	63.68	63.95	63.27	63.88	58,664	+0.54(+0.85%)
Nov 09, 2023	64.00	64.00	63.27	63.34	64,847	-0.42(-0.66%)
Nov 08, 2023	64.00	64.04	63.54	63.76	116,513	-0.22(-0.34%)
Nov 07, 2023	64.00	64.12	63.89	63.98	64,789	-0.31(-0.47%)
Nov 06, 2023	64.65	64.66	64.15	64.29	159,605	-0.21(-0.32%)
Nov 03, 2023	64.47	64.74	64.45	64.49	91,661	+0.47(+0.74%)
Nov 02, 2023	63.09	64.03	63.09	64.02	190,412	+1.22(+1.94%)
Nov 01, 2023	62.65	63.00	62.56	62.80	183,592	+0.19(+0.30%)
Oct 31, 2023	62.07	62.62	62.04	62.61	63,994	+0.66(+1.06%)
Oct 30, 2023	61.55	62.08	61.46	61.95	137,986	+0.65(+1.06%)
Oct 27, 2023	62.17	62.17	61.12	61.30	185,859	-0.93(-1.49%)
Oct 26, 2023	62.38	62.61	62.15	62.23	183,607	-0.20(-0.32%)
Oct 25, 2023	62.62	62.80	62.32	62.43	155,863	-0.39(-0.63%)
Oct 24, 2023	62.66	63.04	62.60	62.82	106,727	+0.37(+0.60%)
Oct 23, 2023	62.69	62.96	62.40	62.44	114,583	-0.50(-0.80%)
Oct 20, 2023	63.42	63.50	62.92	62.95	131,822	-0.57(-0.90%)
Oct 19, 2023	63.97	64.28	63.44	63.52	547,274	-0.42(-0.66%)
Oct 18, 2023	64.48	64.51	63.84	63.94	92,759	-0.58(-0.90%)
Oct 17, 2023	64.18	64.78	64.18	64.52	626,858	+0.18(+0.28%)
Oct 16, 2023	64.21	64.60	64.11	64.34	64,874	+0.51(+0.80%)
Oct 13, 2023	63.88	64.22	63.61	63.83	208,349	+0.24(+0.37%)
Oct 12, 2023	64.21	64.21	63.34	63.60	85,363	-0.53(-0.83%)
Oct 11, 2023	64.38	64.39	63.79	64.13	154,658	-0.22(-0.34%)
Oct 10, 2023	64.11	64.61	64.02	64.34	99,438	+0.43(+0.68%)
Oct 09, 2023	63.60	63.99	63.34	63.91	79,506	+0.52(+0.82%)
Oct 06, 2023	62.81	63.70	62.31	63.39	150,717	+0.37(+0.59%)
Oct 05, 2023	63.01	63.14	62.64	63.02	53,268	-0.12(-0.19%)
Oct 04, 2023	63.06	63.21	62.65	63.13	117,675	-0.12(-0.19%)
Oct 03, 2023	63.40	63.69	63.06	63.25	348,776	-0.48(-0.76%)
Oct 02, 2023	64.20	64.20	63.37	63.73	107,036	-0.62(-0.96%)
Sep 29, 2023	65.07	65.08	64.17	64.35	99,190	-0.40(-0.62%)
Sep 28, 2023	64.50	64.94	64.50	64.76	91,476	+0.20(+0.30%)
Sep 27, 2023	64.74	64.76	64.10	64.56	83,414	-0.03(-0.05%)
Sep 26, 2023	64.92	65.05	64.50	64.59	83,368	-0.75(-1.14%)
Sep 25, 2023	65.01	65.35	65.09	65.34	123,889	+0.20(+0.30%)
Sep 22, 2023	65.50	65.57	65.14	65.14	73,964	-0.31(-0.48%)
Sep 21, 2023	66.04	66.15	65.44	65.45	70,042	-0.85(-1.28%)
Sep 20, 2023	66.73	66.94	66.28	66.30	78,414	-0.23(-0.35%)
Sep 19, 2023	66.75	66.80	66.27	66.54	164,546	-0.21(-0.31%)
Sep 18, 2023	66.73	66.93	66.54	66.74	66,970	+0.05(+0.07%)
Sep 15, 2023	67.01	67.20	66.67	66.70	80,774	-0.49(-0.73%)
Sep 14, 2023	66.90	67.28	66.90	67.18	418,667	+0.68(+1.03%)
Sep 13, 2023	66.60	66.72	66.38	66.50	83,407	-0.07(-0.10%)
Sep 12, 2023	66.28	66.79	66.25	66.57	48,031	+0.16(+0.24%)
Sep 11, 2023	66.36	66.53	66.28	66.41	51,559	+0.19(+0.28%)
Sep 08, 2023	66.09	66.30	66.00	66.23	56,252	+0.17(+0.25%)
Sep 07, 2023	65.93	66.21	65.93	66.06	241,655	+0.06(+0.09%)
Sep 06, 2023	66.12	66.12	65.69	66.00	74,666	-0.24(-0.37%)
Sep 05, 2023	66.79	66.92	66.24	66.25	76,435	-0.52(-0.78%)
Sep 01, 2023	66.80	67.01	66.59	66.76	55,839	+0.26(+0.40%)
Aug 31, 2023	66.89	66.89	66.46	66.50	60,238	-0.29(-0.44%)
Aug 30, 2023	66.74	66.95	66.62	66.79	126,246	+0.09(+0.13%)
Aug 29, 2023	66.23	66.71	66.18	66.71	101,221	+0.54(+0.81%)
Aug 28, 2023	66.11	66.35	65.95	66.17	83,022	+0.33(+0.51%)
Aug 25, 2023	65.60	66.01	65.29	65.83	64,061	+0.43(+0.66%)
Aug 24, 2023	65.72	66.30	65.38	65.40	124,325	-0.54(-0.82%)
Aug 23, 2023	65.59	65.95	65.56	65.94	130,884	+0.42(+0.64%)
Aug 22, 2023	65.94	66.01	65.48	65.52	105,669	-0.33(-0.51%)
Aug 21, 2023	65.97	66.08	65.50	65.85	200,170	-0.17(-0.25%)
Aug 18, 2023	65.62	66.10	65.62	66.02	117,873	+0.16(+0.24%)
Aug 17, 2023	66.22	66.38	65.78	65.86	59,783	-0.17(-0.25%)
Aug 16, 2023	66.35	66.59	65.98	66.03	120,206	-0.37(-0.56%)
Aug 15, 2023	66.91	66.91	66.35	66.40	87,206	-0.91(-1.35%)
Aug 14, 2023	67.24	67.32	67.11	67.31	49,124	-0.06(-0.09%)
Aug 11, 2023	66.92	67.37	66.89	67.37	102,293	+0.29(+0.44%)
Aug 10, 2023	67.36	67.78	66.93	67.08	128,107	+0.03(+0.04%)
Aug 09, 2023	67.25	67.46	67.00	67.05	74,142	-0.16(-0.23%)
Aug 08, 2023	67.00	67.23	66.65	67.20	46,734	-0.24(-0.36%)
Aug 07, 2023	67.01	67.49	67.01	67.45	65,447	+0.62(+0.92%)
Aug 04, 2023	67.27	67.57	66.74	66.83	282,064	-0.25(-0.38%)
Aug 03, 2023	67.02	67.31	66.86	67.09	61,775	-0.16(-0.23%)
Aug 02, 2023	67.45	67.55	67.17	67.24	93,174	-0.54(-0.79%)
Aug 01, 2023	67.89	68.05	67.58	67.78	58,672	-0.22(-0.33%)
Jul 31, 2023	67.91	68.07	67.75	68.01	62,796	+0.14(+0.20%)
Jul 28, 2023	67.98	68.02	67.67	67.87	51,415	+0.22(+0.33%)
Jul 27, 2023	68.29	68.34	67.58	67.64	107,760	-0.48(-0.70%)
Jul 26, 2023	67.81	68.29	67.81	68.12	152,653	+0.17(+0.24%)
Jul 25, 2023	67.76	68.08	67.76	67.96	44,857	-0.08(-0.11%)
Jul 24, 2023	67.72	68.20	67.72	68.04	82,889	+0.39(+0.58%)
Jul 21, 2023	67.57	67.78	67.34	67.64	108,318	+0.24(+0.36%)
Jul 20, 2023	66.78	67.45	66.78	67.40	73,479	+0.67(+1.01%)
Jul 19, 2023	66.57	66.88	66.56	66.73	134,119	+0.36(+0.55%)
Jul 18, 2023	65.95	66.61	65.95	66.36	498,860	+0.44(+0.67%)
Jul 17, 2023	65.80	66.12	65.78	65.92	117,568	-0.07(-0.10%)
Jul 14, 2023	66.40	66.40	65.93	65.99	63,294	-0.32(-0.49%)
Jul 13, 2023	66.26	66.43	66.17	66.31	81,007	+0.16(+0.24%)
Jul 12, 2023	66.34	66.42	66.10	66.16	56,896	+0.25(+0.39%)
Jul 11, 2023	65.48	65.96	65.43	65.90	156,746	+0.56(+0.85%)
Jul 10, 2023	64.99	65.51	64.99	65.35	94,083	+0.34(+0.53%)
Jul 07, 2023	64.99	65.57	64.97	65.00	50,020	-0.12(-0.18%)
Jul 06, 2023	65.31	65.35	64.84	65.12	65,230	-0.75(-1.14%)
Jul 05, 2023	65.84	66.03	65.75	65.87	88,918	-0.27(-0.41%)
Jul 03, 2023	65.91	66.22	65.83	66.15	79,998	+0.19(+0.28%)
Jun 30, 2023	65.73	66.12	65.73	65.96	81,434	+0.51(+0.78%)
Jun 29, 2023	64.89	65.45	64.89	65.45	49,051	+0.50(+0.77%)
Jun 28, 2023	64.99	64.99	64.60	64.95	79,080	-0.09(-0.14%)
Jun 27, 2023	64.70	65.09	64.67	65.04	123,170	+0.26(+0.41%)
Jun 26, 2023	64.51	64.89	64.37	64.78	56,858	+0.20(+0.30%)
Jun 23, 2023	64.58	64.75	64.41	64.58	83,939	-0.36(-0.56%)
Jun 22, 2023	64.93	64.94	64.71	64.94	57,520	-0.12(-0.18%)
Jun 21, 2023	65.05	65.30	64.82	65.06	174,267	-0.16(-0.24%)
Jun 20, 2023	65.35	65.41	64.98	65.22	65,884	-0.52(-0.79%)
Jun 16, 2023	65.97	66.10	65.69	65.74	119,397	-0.10(-0.15%)
Jun 15, 2023	64.92	65.93		65.83	88,447	+2.11(+3.32%)
May 08, 2023	63.86	63.87	63.60	63.72	59,125	+0.04(+0.06%)
May 05, 2023	63.27	63.81	63.26	63.68	95,677	+0.93(+1.49%)
May 04, 2023	63.07	63.20	62.50	62.75	280,608	-0.55(-0.88%)
May 03, 2023	63.90	64.08	63.28	63.30	59,467	-0.54(-0.84%)
May 02, 2023	64.66	64.66	63.44	63.84	146,881	-0.96(-1.49%)
May 01, 2023	64.85	65.12	64.80	64.80	143,059	-0.05(-0.08%)
Apr 28, 2023	64.16	64.86	64.16	64.85	221,885	+0.55(+0.85%)
Apr 27, 2023	63.59	64.36	63.57	64.31	123,495	+1.19(+1.88%)
Apr 26, 2023	63.66	63.66	62.98	63.12	162,902	-0.77(-1.20%)
Apr 25, 2023	64.44	64.46	63.89	63.89	185,893	-0.84(-1.29%)
Apr 24, 2023	64.58	64.75	64.55	64.72	195,625	+0.18(+0.27%)
Apr 21, 2023	64.61	64.61	64.32	64.55	241,529	+0.09(+0.14%)
Apr 20, 2023	64.44	64.62	64.29	64.46	81,840	-0.52(-0.79%)
Apr 19, 2023	64.72	65.06	64.72	64.98	63,910	-0.06(-0.09%)
Apr 18, 2023	65.21	65.21	64.78	65.04	791,889	+0.04(+0.06%)
Apr 17, 2023	64.76	65.00	64.63	65.00	81,841	+0.21(+0.33%)
Apr 14, 2023	64.78	65.08	64.46	64.78	89,928	+0.04(+0.06%)
Apr 13, 2023	64.25	64.78	64.08	64.74	253,594	+0.62(+0.97%)
Apr 12, 2023	64.53	64.61	64.03	64.12	184,940	-0.11(-0.17%)
Apr 11, 2023	64.22	64.45	64.19	64.23	120,584	+0.18(+0.27%)
Apr 10, 2023	63.75	64.06	63.69	64.05	116,033	+0.09(+0.14%)
Apr 06, 2023	63.91	64.09	63.78	63.96	81,083	+0.10(+0.15%)
Apr 05, 2023	63.59	63.92	63.59	63.87	147,611	+0.29(+0.46%)
Apr 04, 2023	63.99	64.01	63.39	63.58	103,986	-0.34(-0.53%)
Apr 03, 2023	63.54	64.01	63.54	63.92	125,350	+0.54(+0.84%)
Mar 31, 2023	62.94	63.44	62.89	63.38	79,100	+0.69(+1.10%)
Mar 30, 2023	62.83	62.84	62.46	62.69	109,552	+0.22(+0.36%)
Mar 29, 2023	62.13	62.47	62.13	62.47	147,354	+0.79(+1.28%)
Mar 28, 2023	61.53	61.82	61.49	61.68	218,164	-0.04(-0.06%)
Mar 27, 2023	61.64	61.97	61.46	61.72	102,937	+0.54(+0.88%)
Mar 24, 2023	60.35	61.22	60.27	61.18	125,556	+0.39(+0.64%)
Mar 23, 2023	61.30	61.65	60.39	60.79	128,687	-0.11(-0.18%)
Mar 22, 2023	62.09	62.26	60.90	60.90	112,477	-1.12(-1.81%)
Mar 21, 2023	62.02	62.12	61.69	62.02	101,156	+0.74(+1.20%)
Mar 20, 2023	60.84	61.34	60.80	61.29	142,519	+0.79(+1.31%)
Mar 17, 2023	61.27	61.28	60.35	60.49	117,213	-1.06(-1.72%)
Mar 16, 2023	60.37	61.57	60.28	61.55	108,342	+0.70(+1.15%)
Mar 15, 2023	60.44	60.85	60.05	60.85	312,445	-0.70(-1.13%)
Mar 14, 2023	61.57	61.82	60.89	61.55	326,890	+0.93(+1.53%)
Mar 13, 2023	60.39	61.48	60.31	60.62	145,819	-0.46(-0.75%)
Mar 10, 2023	61.52	62.07	60.85	61.07	163,226	-0.66(-1.07%)
Mar 09, 2023	63.09	63.20	61.50	61.73	230,514	-1.15(-1.83%)
Mar 08, 2023	62.94	63.06	62.57	62.88	123,947	-0.10(-0.15%)
Mar 07, 2023	64.08	64.08	62.87	62.98	287,586	-1.11(-1.74%)
Mar 06, 2023	64.13	64.36	64.01	64.09	124,141	+0.08(+0.12%)
Mar 03, 2023	63.30	64.08	63.28	64.02	173,106	+0.82(+1.30%)
Mar 02, 2023	62.51	63.30	62.49	63.19	220,968	+0.49(+0.79%)
Mar 01, 2023	62.69	62.96	62.58	62.70	277,173	-0.11(-0.17%)
Feb 28, 2023	63.06	63.19	62.81	62.81	250,796	-0.27(-0.43%)
Feb 27, 2023	63.47	63.66	62.97	63.08	109,116	-0.04(-0.06%)
Feb 24, 2023	62.84	63.23	62.63	63.12	115,540	-0.39(-0.61%)
Feb 23, 2023	63.73	63.77	62.96	63.50	139,335	+0.09(+0.14%)
Feb 22, 2023	63.59	63.77	63.23	63.42	94,501	-0.21(-0.33%)
Feb 21, 2023	64.18	64.29	63.54	63.63	86,560	-0.99(-1.53%)
Feb 17, 2023	64.36	64.70	64.17	64.62	201,891	-0.07(-0.10%)
Feb 16, 2023	64.67	65.23	64.56	64.69	108,237	-0.62(-0.95%)
Feb 15, 2023	64.92	65.31	64.86	65.31	73,518	-0.03(-0.05%)
Feb 14, 2023	65.37	65.72	64.87	65.34	82,263	-0.16(-0.25%)
Feb 13, 2023	64.96	65.51	64.93	65.50	74,194	+0.54(+0.84%)
Feb 10, 2023	64.42	65.01	64.39	64.96	77,309	+0.55(+0.86%)
Feb 09, 2023	65.45	65.54	64.30	64.40	182,600	-0.70(-1.07%)
Feb 08, 2023	65.46	65.54	65.07	65.10	127,971	-0.59(-0.90%)
Feb 07, 2023	64.84	65.89	64.79	65.69	296,642	+0.61(+0.94%)
Feb 06, 2023	65.03	65.25	64.86	65.08	65,174	-0.31(-0.47%)
Feb 03, 2023	65.50	65.84	65.22	65.39	91,195	-0.48(-0.74%)
Feb 02, 2023	65.89	66.04	65.47	65.88	210,915	+0.36(+0.55%)

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.