Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.24	73.36	72.96	73.08	36,491	+0.09(+0.13%)
Dec 28, 2023	73.33	73.40	72.97	72.99	141,287	-0.19(-0.26%)
Dec 27, 2023	72.87	73.25	72.86	73.18	42,786	+0.23(+0.32%)
Dec 26, 2023	72.54	72.95	72.54	72.95	48,216	+0.44(+0.61%)
Dec 22, 2023	72.65	72.82	72.35	72.51	87,441	+0.05(+0.07%)
Dec 21, 2023	71.99	72.46	71.85	72.46	36,251	+1.30(+1.83%)
Dec 20, 2023	71.84	72.03	71.16	71.16	48,998	-0.74(-1.03%)
Dec 19, 2023	71.61	72.03	71.61	71.90	48,050	+0.55(+0.77%)
Dec 18, 2023	71.51	71.69	71.22	71.35	48,824	+0.22(+0.31%)
Dec 15, 2023	71.47	71.64	71.13	71.13	114,524	-0.73(-1.02%)
Dec 14, 2023	71.81	72.18	71.66	71.86	117,554	+0.42(+0.58%)
Dec 13, 2023	70.63	71.69	70.31	71.45	31,750	+0.95(+1.35%)
Dec 12, 2023	70.34	70.61	70.22	70.50	164,183	+0.08(+0.11%)
Dec 11, 2023	70.12	70.52	70.09	70.42	79,370	+0.06(+0.08%)
Dec 08, 2023	69.90	70.36	69.90	70.36	37,319	+0.29(+0.41%)
Dec 07, 2023	69.87	70.28	69.70	70.07	78,515	+0.30(+0.43%)
Dec 06, 2023	70.10	70.45	69.72	69.77	108,544	+0.26(+0.37%)
Dec 05, 2023	69.61	69.72	69.48	69.52	57,103	-0.28(-0.40%)
Dec 04, 2023	69.61	69.94	69.57	69.79	166,432	-0.43(-0.61%)
Dec 01, 2023	69.53	70.33	69.53	70.22	30,058	+0.64(+0.92%)
Nov 30, 2023	69.57	69.72	69.34	69.58	57,401	-0.07(-0.10%)
Nov 29, 2023	69.71	69.82	69.49	69.65	41,614	+0.08(+0.11%)
Nov 28, 2023	69.31	69.73	69.23	69.57	32,005	+0.00(+0.00%)
Nov 27, 2023	69.55	69.65	69.39	69.57	45,457	-0.29(-0.41%)
Nov 24, 2023	69.36	69.85	69.36	69.85	7,967	+0.62(+0.90%)
Nov 22, 2023	69.17	69.29	68.89	69.23	79,213	+0.17(+0.24%)
Nov 21, 2023	69.23	69.36	68.90	69.06	376,872	-0.06(-0.09%)
Nov 20, 2023	68.87	69.25	68.87	69.12	48,504	+0.24(+0.34%)
Nov 17, 2023	68.68	68.97	68.58	68.88	258,960	+0.85(+1.25%)
Nov 16, 2023	68.06	68.23	67.86	68.03	103,071	-0.02(-0.03%)
Nov 15, 2023	68.25	68.37	68.04	68.05	63,305	-0.27(-0.39%)
Nov 14, 2023	67.84	68.40	67.67	68.32	55,869	+1.59(+2.38%)
Nov 13, 2023	66.35	66.84	66.25	66.73	51,518	+0.21(+0.31%)
Nov 10, 2023	66.25	66.56	65.78	66.53	37,110	+0.35(+0.53%)
Nov 09, 2023	66.80	66.91	66.17	66.17	101,081	+0.04(+0.06%)
Nov 08, 2023	66.24	66.38	65.99	66.14	58,604	-0.19(-0.28%)
Nov 07, 2023	66.32	66.43	66.15	66.32	42,742	-0.43(-0.64%)
Nov 06, 2023	66.90	66.97	66.61	66.75	159,696	-0.40(-0.59%)
Nov 03, 2023	67.12	67.28	66.96	67.14	197,234	+0.61(+0.92%)
Nov 02, 2023	66.36	66.57	66.15	66.53	45,350	+1.21(+1.85%)
Nov 01, 2023	64.92	65.40	64.83	65.32	74,847	+0.60(+0.93%)
Oct 31, 2023	64.64	64.84	64.41	64.72	91,901	+0.18(+0.28%)
Oct 30, 2023	64.43	64.58	64.24	64.54	54,542	+0.84(+1.32%)
Oct 27, 2023	64.28	64.28	63.60	63.70	92,349	-0.26(-0.40%)
Oct 26, 2023	64.22	64.32	63.75	63.96	111,102	-0.39(-0.60%)
Oct 25, 2023	64.55	64.78	64.28	64.35	126,399	-0.38(-0.59%)
Oct 24, 2023	64.54	64.76	64.45	64.73	45,869	+0.34(+0.53%)
Oct 23, 2023	64.17	64.76	63.93	64.39	39,084	+0.06(+0.09%)
Oct 20, 2023	64.65	64.82	64.31	64.33	57,257	-0.59(-0.91%)
Oct 19, 2023	65.28	65.63	64.80	64.92	50,127	-0.53(-0.82%)
Oct 18, 2023	66.02	66.02	65.42	65.45	47,821	-1.01(-1.52%)
Oct 17, 2023	66.00	66.74	66.00	66.46	160,009	+0.03(+0.04%)
Oct 16, 2023	66.13	66.50	66.00	66.43	49,156	+0.41(+0.61%)
Oct 13, 2023	66.35	66.56	65.93	66.03	56,114	-0.45(-0.68%)
Oct 12, 2023	67.09	67.09	66.32	66.48	67,297	-0.61(-0.91%)
Oct 11, 2023	67.24	67.27	66.75	67.09	55,896	+0.21(+0.31%)
Oct 10, 2023	66.65	67.10	66.63	66.89	58,079	+0.91(+1.38%)
Oct 09, 2023	65.54	66.07	65.48	65.98	40,230	-0.09(-0.13%)
Oct 06, 2023	65.21	66.25	64.93	66.07	93,164	+0.70(+1.07%)
Oct 05, 2023	65.26	65.57	65.08	65.36	183,157	+0.47(+0.73%)
Oct 04, 2023	64.91	65.02	64.32	64.89	183,912	+0.23(+0.35%)
Oct 03, 2023	64.93	65.05	64.51	64.66	357,430	-0.81(-1.23%)
Oct 02, 2023	65.93	65.93	65.24	65.47	65,305	-0.83(-1.25%)
Sep 29, 2023	67.09	67.10	66.14	66.29	51,727	-0.22(-0.33%)
Sep 28, 2023	66.16	66.72	66.05	66.51	71,039	+0.53(+0.81%)
Sep 27, 2023	66.44	66.44	65.59	65.98	55,030	-0.26(-0.39%)
Sep 26, 2023	66.54	66.68	66.15	66.23	48,006	-0.79(-1.18%)
Sep 25, 2023	66.74	67.03	66.84	67.03	28,191	-0.21(-0.31%)
Sep 22, 2023	67.58	67.70	67.13	67.23	41,499	-0.16(-0.23%)
Sep 21, 2023	67.76	67.81	67.37	67.39	41,851	-0.89(-1.30%)
Sep 20, 2023	68.83	69.13	68.26	68.28	117,972	-0.15(-0.22%)
Sep 19, 2023	68.55	68.74	68.32	68.43	41,079	+0.05(+0.07%)
Sep 18, 2023	68.36	68.53	68.16	68.38	31,093	-0.19(-0.27%)
Sep 15, 2023	68.90	69.00	68.54	68.57	114,365	-0.14(-0.20%)
Sep 14, 2023	68.46	68.81	68.46	68.71	93,871	+0.79(+1.16%)
Sep 13, 2023	67.91	68.14	67.77	67.92	50,418	-0.23(-0.33%)
Sep 12, 2023	68.00	68.31	68.00	68.14	16,363	-0.19(-0.27%)
Sep 11, 2023	68.15	68.46	68.03	68.33	31,596	+0.68(+1.00%)
Sep 08, 2023	67.58	67.85	67.50	67.65	67,307	-0.02(-0.04%)
Sep 07, 2023	67.64	67.84	67.51	67.68	24,287	-0.16(-0.23%)
Sep 06, 2023	67.94	67.99	67.64	67.84	153,185	+0.00(+0.00%)
Sep 05, 2023	68.24	68.24	67.84	67.84	116,201	-0.67(-0.98%)
Sep 01, 2023	69.07	69.11	68.39	68.51	21,106	-0.06(-0.09%)
Aug 31, 2023	68.86	68.91	68.41	68.57	28,038	-0.32(-0.46%)
Aug 30, 2023	68.97	69.15	68.78	68.88	33,505	-0.05(-0.07%)
Aug 29, 2023	67.94	68.98	67.94	68.93	39,307	+0.89(+1.31%)
Aug 28, 2023	67.80	68.08	67.80	68.04	62,588	+0.67(+1.00%)
Aug 25, 2023	67.37	67.56	66.90	67.37	35,863	+0.39(+0.58%)
Aug 24, 2023	67.51	67.68	66.96	66.99	39,141	-0.82(-1.21%)
Aug 23, 2023	67.49	67.94	67.49	67.81	34,044	+0.69(+1.03%)
Aug 22, 2023	67.48	67.48	67.05	67.11	42,371	-0.11(-0.16%)
Aug 21, 2023	67.13	67.33	66.93	67.22	89,590	+0.21(+0.31%)
Aug 18, 2023	66.62	67.11	66.62	67.02	64,605	-0.03(-0.04%)
Aug 17, 2023	67.60	67.68	66.96	67.05	45,728	-0.44(-0.66%)
Aug 16, 2023	67.76	68.00	67.44	67.49	38,066	-0.48(-0.71%)
Aug 15, 2023	68.33	68.33	67.84	67.97	59,379	-0.70(-1.02%)
Aug 14, 2023	68.38	68.81	68.18	68.68	17,610	-0.29(-0.42%)
Aug 11, 2023	68.99	69.19	68.83	68.96	21,737	-0.42(-0.61%)
Aug 10, 2023	69.80	70.24	69.36	69.39	50,857	+0.15(+0.21%)
Aug 09, 2023	69.27	69.42	69.12	69.24	35,362	+0.10(+0.14%)
Aug 08, 2023	68.89	69.23	68.77	69.14	493,390	-0.28(-0.40%)
Aug 07, 2023	69.27	69.42	69.04	69.42	99,828	+0.49(+0.72%)
Aug 04, 2023	69.06	69.46	68.80	68.92	81,282	+0.14(+0.21%)
Aug 03, 2023	68.54	68.96	68.45	68.78	299,621	-0.20(-0.30%)
Aug 02, 2023	69.40	69.46	68.88	68.98	450,954	-1.18(-1.68%)
Aug 01, 2023	70.28	70.43	70.01	70.16	37,105	-0.76(-1.07%)
Jul 31, 2023	71.06	71.22	70.86	70.92	81,489	-0.10(-0.14%)
Jul 28, 2023	71.13	71.34	70.89	71.02	133,523	+0.36(+0.50%)
Jul 27, 2023	71.24	71.24	70.55	70.66	54,727	-0.04(-0.05%)
Jul 26, 2023	70.25	70.89	70.25	70.70	45,188	+0.09(+0.13%)
Jul 25, 2023	70.36	70.71	70.23	70.61	92,755	+0.20(+0.28%)
Jul 24, 2023	70.24	70.59	70.24	70.41	38,843	-0.19(-0.27%)
Jul 21, 2023	70.59	70.74	70.46	70.60	86,743	+0.13(+0.18%)
Jul 20, 2023	70.62	70.82	70.31	70.47	49,135	-0.27(-0.39%)
Jul 19, 2023	70.84	70.84	70.55	70.74	31,941	-0.01(-0.02%)
Jul 18, 2023	70.48	70.87	70.45	70.75	52,518	+0.41(+0.59%)
Jul 17, 2023	70.16	70.45	70.08	70.34	29,870	-0.06(-0.08%)
Jul 14, 2023	70.75	70.76	70.40	70.40	25,909	-0.36(-0.50%)
Jul 13, 2023	70.50	70.85	70.50	70.75	37,134	+1.06(+1.52%)
Jul 12, 2023	69.36	69.79	69.32	69.70	89,261	+1.28(+1.87%)
Jul 11, 2023	68.12	68.42	67.98	68.42	68,869	+0.52(+0.77%)
Jul 10, 2023	67.63	68.00	67.63	67.90	48,389	+0.18(+0.26%)
Jul 07, 2023	67.35	68.13	67.34	67.72	194,892	+0.41(+0.60%)
Jul 06, 2023	67.52	67.52	66.99	67.31	49,617	-1.07(-1.56%)
Jul 05, 2023	68.75	68.75	68.33	68.38	381,617	-0.78(-1.12%)
Jul 03, 2023	69.08	69.24	69.07	69.16	45,350	+0.01(+0.02%)
Jun 30, 2023	68.90	69.24	68.90	69.14	41,973	+0.80(+1.17%)
Jun 29, 2023	68.17	68.45	68.17	68.34	52,838	-0.19(-0.27%)
Jun 28, 2023	68.48	68.66	68.35	68.53	31,987	+0.03(+0.04%)
Jun 27, 2023	68.14	68.59	67.99	68.50	43,038	+0.46(+0.67%)
Jun 26, 2023	68.00	68.14	67.87	68.04	56,066	+0.07(+0.10%)
Jun 23, 2023	67.80	68.11	67.80	67.97	40,244	-0.82(-1.19%)
Jun 22, 2023	68.65	68.87	68.64	68.80	47,110	-0.46(-0.67%)
Jun 21, 2023	68.89	69.38	68.87	69.26	160,547	+0.27(+0.39%)
Jun 20, 2023	69.22	69.29	68.88	68.99	79,807	-0.96(-1.37%)
Jun 16, 2023	70.30	70.40	69.83	69.95	52,395	-0.19(-0.27%)
Jun 15, 2023	69.38	70.15	69.38	70.14	59,392	+0.33(+0.48%)
May 08, 2023	69.86	69.94	69.72	69.81	57,575	+0.02(+0.03%)
May 05, 2023	69.14	69.92	69.13	69.78	710,875	+0.95(+1.38%)
May 04, 2023	68.70	69.16	68.68	68.83	32,419	-0.15(-0.21%)
May 03, 2023	69.01	69.51	68.98	68.98	66,572	+0.24(+0.35%)
May 02, 2023	68.63	68.82	68.35	68.74	664,661	-0.66(-0.95%)
May 01, 2023	69.38	69.60	69.28	69.40	86,867	+0.01(+0.01%)
Apr 28, 2023	68.98	69.41	68.90	69.39	75,292	+0.00(+0.00%)
Apr 27, 2023	68.93	69.45	68.85	69.39	23,415	+0.71(+1.03%)
Apr 26, 2023	69.12	69.12	68.55	68.68	40,208	-0.05(-0.08%)
Apr 25, 2023	69.38	69.38	68.70	68.73	98,343	-0.93(-1.33%)
Apr 24, 2023	69.50	69.66	69.38	69.66	48,726	+0.23(+0.34%)
Apr 21, 2023	69.26	69.57	68.95	69.43	201,721	+0.39(+0.56%)
Apr 20, 2023	68.93	69.25	68.87	69.04	68,085	+0.00(+0.00%)
Apr 19, 2023	68.91	69.12	68.79	69.04	253,227	-0.19(-0.28%)
Apr 18, 2023	69.20	69.31	69.12	69.23	37,508	+0.31(+0.45%)
Apr 17, 2023	68.91	68.94	68.65	68.92	27,621	-0.05(-0.07%)
Apr 14, 2023	69.22	69.38	68.74	68.97	35,391	-0.43(-0.62%)
Apr 13, 2023	69.02	69.41	68.96	69.40	97,844	+0.90(+1.32%)
Apr 12, 2023	68.64	68.81	68.38	68.49	59,673	+0.50(+0.73%)
Apr 11, 2023	68.01	68.19	67.91	68.00	57,333	+0.19(+0.29%)
Apr 10, 2023	67.41	67.84	67.34	67.80	26,388	-0.07(-0.10%)
Apr 06, 2023	67.60	68.15	67.60	67.87	65,614	+0.23(+0.34%)
Apr 05, 2023	67.70	67.84	67.37	67.64	443,397	-0.35(-0.51%)
Apr 04, 2023	67.82	68.12	67.78	67.99	33,787	+0.09(+0.13%)
Apr 03, 2023	67.44	67.90	67.44	67.90	142,582	+0.52(+0.78%)
Mar 31, 2023	67.24	67.54	67.24	67.38	45,961	+0.31(+0.46%)
Mar 30, 2023	67.03	67.20	66.96	67.07	28,639	+0.62(+0.94%)
Mar 29, 2023	66.32	66.52	66.24	66.44	30,041	+0.63(+0.95%)
Mar 28, 2023	65.76	65.88	65.63	65.82	20,737	+0.05(+0.08%)
Mar 27, 2023	65.60	65.80	65.38	65.76	12,679	+0.59(+0.91%)
Mar 24, 2023	64.91	65.24	64.68	65.17	19,286	-0.18(-0.28%)
Mar 23, 2023	65.64	66.12	65.01	65.36	47,921	+0.14(+0.21%)
Mar 22, 2023	65.43	66.12	65.22	65.22	25,443	-0.08(-0.12%)
Mar 21, 2023	65.31	65.40	65.09	65.30	58,351	+0.73(+1.13%)
Mar 20, 2023	64.32	64.70	64.25	64.57	39,876	+0.97(+1.52%)
Mar 17, 2023	63.73	63.82	63.34	63.60	43,960	-0.61(-0.95%)
Mar 16, 2023	63.08	64.24	63.08	64.21	58,163	+0.88(+1.40%)
Mar 15, 2023	62.86	63.33	62.57	63.32	41,107	-1.62(-2.50%)
Mar 14, 2023	64.79	64.96	64.50	64.95	66,422	+0.73(+1.14%)
Mar 13, 2023	63.98	64.66	63.98	64.22	75,845	-0.33(-0.51%)
Mar 10, 2023	65.15	65.28	64.44	64.55	108,335	-0.52(-0.81%)
Mar 09, 2023	65.70	65.77	64.91	65.07	40,029	-0.38(-0.58%)
Mar 08, 2023	65.27	65.59	65.26	65.45	44,108	+0.25(+0.39%)
Mar 07, 2023	66.08	66.15	65.04	65.20	96,443	-0.96(-1.45%)
Mar 06, 2023	66.16	66.45	66.13	66.16	46,115	-0.20(-0.31%)
Mar 03, 2023	65.84	66.46	65.80	66.37	41,923	+0.85(+1.29%)
Mar 02, 2023	65.02	65.61	65.02	65.52	31,545	+0.13(+0.19%)
Mar 01, 2023	65.48	65.66	65.19	65.39	115,735	+0.41(+0.63%)
Feb 28, 2023	65.35	65.43	64.99	64.99	38,615	-0.65(-0.99%)
Feb 27, 2023	65.44	65.76	65.41	65.64	27,887	+0.75(+1.15%)
Feb 24, 2023	64.84	64.94	64.65	64.89	63,073	-1.03(-1.56%)
Feb 23, 2023	65.85	66.00	65.42	65.92	35,648	+0.24(+0.37%)
Feb 22, 2023	66.13	66.18	65.62	65.68	48,030	-0.25(-0.38%)
Feb 21, 2023	66.28	66.37	65.93	65.93	32,821	-0.71(-1.06%)
Feb 17, 2023	66.19	66.73	66.10	66.64	93,041	+0.25(+0.38%)
Feb 16, 2023	66.11	66.73	66.11	66.39	34,066	-0.19(-0.29%)
Feb 15, 2023	66.22	66.63	66.22	66.58	105,693	-0.36(-0.54%)
Feb 14, 2023	66.63	67.27	66.49	66.94	61,284	+0.11(+0.16%)
Feb 13, 2023	66.34	66.87	66.34	66.83	70,376	+0.60(+0.91%)
Feb 10, 2023	66.29	66.29	65.93	66.23	40,300	-0.25(-0.38%)
Feb 09, 2023	67.27	67.48	66.44	66.48	63,116	-0.05(-0.08%)
Feb 08, 2023	66.79	66.88	66.47	66.54	54,862	-0.49(-0.73%)
Feb 07, 2023	66.13	67.07	66.06	67.03	292,951	+0.62(+0.94%)
Feb 06, 2023	66.34	66.47	66.10	66.40	27,591	-0.56(-0.84%)
Feb 03, 2023	66.95	67.34	66.80	66.97	35,481	-0.66(-0.98%)
Feb 02, 2023	67.77	67.77	67.27	67.63	81,650	-0.05(-0.07%)
Feb 01, 2023	67.09	67.96	66.54	67.68	220,408	+0.52(+0.78%)
Jan 31, 2023	66.59	67.19	66.59	67.15	56,900	+0.33(+0.49%)
Jan 30, 2023	66.99	67.19	66.76	66.82	34,828	-0.24(-0.36%)
Jan 27, 2023	66.95	67.23	66.83	67.07	34,719	-0.17(-0.25%)
Jan 26, 2023	67.32	67.32	66.82	67.23	25,762	-0.05(-0.07%)
Jan 25, 2023	66.65	67.38	66.59	67.28	37,649	+0.40(+0.60%)
Jan 24, 2023	66.61	67.01	66.45	66.88	26,814	-0.02(-0.03%)
Jan 23, 2023	66.46	66.98	66.46	66.90	40,139	+0.17(+0.25%)
Jan 20, 2023	66.14	66.80	66.08	66.74	287,845	+0.48(+0.72%)
Jan 19, 2023	66.17	66.46	65.98	66.26	44,431	-0.10(-0.15%)
Jan 18, 2023	67.30	67.30	66.35	66.36	52,629	-0.18(-0.27%)
Jan 17, 2023	66.61	66.95	66.43	66.54	39,512	+0.16(+0.23%)
Jan 13, 2023	65.74	66.39	65.74	66.39	43,623	+0.44(+0.66%)
Jan 12, 2023	65.44	66.11	65.04	65.95	140,333	+0.87(+1.34%)
Jan 11, 2023	64.94	65.09	64.78	65.07	55,385	+0.34(+0.53%)
Jan 10, 2023	64.51	64.73	64.39	64.73	65,041	+0.12(+0.18%)
Jan 09, 2023	64.85	65.21	64.62	64.62	348,358	+0.25(+0.39%)
Jan 06, 2023	63.20	64.49	62.85	64.36	133,142	+1.45(+2.30%)
Jan 05, 2023	62.93	63.10	62.80	62.92	119,578	-0.66(-1.04%)
Jan 04, 2023	63.66	63.75	63.28	63.58	87,181	+0.84(+1.33%)

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.