Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	74.73	74.73	73.82	74.58	206,130	+0.06(+0.08%)
Oct 30, 2023	74.45	74.73	74.24	74.52	212,417	+0.92(+1.25%)
Oct 27, 2023	74.86	74.86	73.34	73.60	328,646	-2.21(-2.91%)
Oct 26, 2023	76.47	76.62	75.73	75.81	245,287	-1.16(-1.51%)
Oct 25, 2023	77.20	77.51	76.66	76.97	27,501	-0.20(-0.26%)
Oct 24, 2023	76.75	77.35	76.75	77.17	71,347	+0.43(+0.55%)
Oct 23, 2023	76.90	77.28	76.66	76.74	74,696	-0.33(-0.42%)
Oct 20, 2023	77.35	77.57	77.05	77.07	53,967	-0.21(-0.27%)
Oct 19, 2023	78.28	78.28	76.82	77.28	301,426	-1.19(-1.51%)
Oct 18, 2023	79.29	79.29	78.34	78.47	243,981	-1.09(-1.37%)
Oct 17, 2023	79.64	80.00	79.03	79.55	56,297	-0.17(-0.21%)
Oct 16, 2023	79.49	79.87	79.42	79.72	16,016	+0.41(+0.51%)
Oct 13, 2023	79.64	79.86	78.88	79.32	114,362	-0.26(-0.32%)
Oct 12, 2023	80.01	80.01	79.26	79.57	181,315	-0.39(-0.48%)
Oct 11, 2023	79.84	80.01	79.36	79.96	38,582	+0.57(+0.72%)
Oct 10, 2023	78.86	79.71	78.86	79.39	39,933	+0.56(+0.72%)
Oct 09, 2023	78.21	79.00	78.19	78.82	84,064	+0.13(+0.17%)
Oct 06, 2023	78.03	78.87	77.80	78.69	25,951	+0.70(+0.89%)
Oct 05, 2023	77.44	78.00	77.24	78.00	44,643	+0.50(+0.65%)
Oct 04, 2023	77.47	77.59	77.05	77.49	188,022	+0.10(+0.13%)
Oct 03, 2023	77.85	77.98	76.95	77.40	156,974	-1.00(-1.28%)
Oct 02, 2023	78.56	78.56	77.79	78.40	226,129	-0.36(-0.45%)
Sep 29, 2023	79.46	79.46	78.58	78.75	103,628	-0.13(-0.16%)
Sep 28, 2023	78.99	79.16	78.65	78.88	54,637	-0.04(-0.05%)
Sep 27, 2023	79.56	79.72	78.39	78.92	44,922	-0.69(-0.87%)
Sep 26, 2023	79.82	80.07	79.55	79.61	29,297	-0.40(-0.51%)
Sep 25, 2023	79.46	80.03	79.79	80.01	172,695	+0.42(+0.53%)
Sep 22, 2023	79.99	80.12	79.59	79.59	10,908	-0.35(-0.43%)
Sep 21, 2023	80.86	80.86	79.94	79.94	51,159	-1.25(-1.54%)
Sep 20, 2023	81.10	81.66	81.10	81.19	84,979	+0.59(+0.73%)
Sep 19, 2023	80.30	80.63	80.12	80.60	43,570	+0.12(+0.15%)
Sep 18, 2023	80.62	80.72	80.22	80.48	46,073	-0.34(-0.41%)
Sep 15, 2023	81.17	81.55	80.79	80.81	24,873	-0.38(-0.47%)
Sep 14, 2023	80.97	81.32	80.97	81.20	30,633	+0.62(+0.77%)
Sep 13, 2023	80.84	80.99	80.53	80.58	230,386	-0.34(-0.41%)
Sep 12, 2023	80.86	81.16	80.65	80.91	133,442	+0.00(+0.00%)
Sep 11, 2023	80.50	81.21	80.50	80.91	135,573	+0.68(+0.85%)
Sep 08, 2023	79.75	80.38	79.75	80.23	19,133	+0.49(+0.62%)
Sep 07, 2023	79.34	80.00	79.34	79.74	90,776	+0.56(+0.71%)
Sep 06, 2023	79.86	79.86	78.89	79.18	124,362	-0.83(-1.04%)
Sep 05, 2023	81.01	81.01	79.98	80.00	66,324	-1.11(-1.37%)
Sep 01, 2023	81.18	81.47	81.00	81.12	234,690	+0.36(+0.44%)
Aug 31, 2023	81.54	81.54	80.72	80.76	62,349	-0.81(-0.99%)
Aug 30, 2023	81.79	81.99	81.51	81.57	163,078	-0.31(-0.37%)
Aug 29, 2023	81.42	81.93	81.33	81.88	493,630	+0.70(+0.86%)
Aug 28, 2023	81.02	81.43	80.99	81.18	202,551	+0.19(+0.23%)
Aug 25, 2023	80.77	81.21	80.27	80.99	65,304	+0.59(+0.74%)
Aug 24, 2023	80.93	81.43	80.40	80.40	32,880	-0.79(-0.97%)
Aug 23, 2023	81.14	81.32	80.96	81.19	119,547	+0.36(+0.44%)
Aug 22, 2023	81.25	81.28	80.78	80.83	40,425	-0.31(-0.38%)
Aug 21, 2023	80.98	81.24	80.83	81.14	178,283	+0.22(+0.27%)
Aug 18, 2023	80.52	81.05	80.43	80.92	115,106	+0.07(+0.09%)
Aug 17, 2023	81.23	81.40	80.79	80.85	265,519	-0.17(-0.21%)
Aug 16, 2023	81.36	81.58	80.95	81.02	220,961	-0.56(-0.69%)
Aug 15, 2023	81.55	81.76	81.42	81.58	129,212	-0.27(-0.33%)
Aug 14, 2023	81.81	82.07	81.62	81.85	162,450	-0.18(-0.22%)
Aug 11, 2023	81.28	82.13	81.28	82.03	143,298	+0.61(+0.75%)
Aug 10, 2023	81.73	82.19	81.28	81.42	240,919	-0.04(-0.05%)
Aug 09, 2023	81.34	81.86	81.34	81.45	441,511	+0.07(+0.08%)
Aug 08, 2023	80.26	81.48	80.26	81.39	247,238	+2.04(+2.57%)
Aug 07, 2023	78.79	79.47	78.79	79.34	436,937	+0.91(+1.16%)
Aug 04, 2023	78.56	79.09	78.34	78.44	248,197	-0.31(-0.39%)
Aug 03, 2023	78.30	78.84	78.30	78.74	44,239	-0.02(-0.03%)
Aug 02, 2023	78.32	79.23	78.32	78.76	133,134	+0.23(+0.29%)
Aug 01, 2023	79.10	79.34	78.38	78.54	103,303	-0.77(-0.97%)
Jul 31, 2023	79.50	79.50	78.89	79.30	39,220	-0.05(-0.06%)
Jul 28, 2023	79.21	79.44	78.98	79.35	55,130	+0.39(+0.50%)
Jul 27, 2023	79.45	79.82	78.87	78.96	75,584	-0.47(-0.60%)
Jul 26, 2023	79.11	79.54	78.93	79.43	74,024	+0.02(+0.02%)
Jul 25, 2023	79.10	79.69	79.10	79.41	210,553	-0.24(-0.30%)
Jul 24, 2023	79.65	80.08	79.59	79.65	88,994	-0.19(-0.23%)
Jul 21, 2023	79.14	79.97	79.14	79.84	185,982	+0.90(+1.14%)
Jul 20, 2023	78.33	79.09	78.33	78.94	235,406	+1.16(+1.50%)
Jul 19, 2023	77.29	77.93	77.29	77.78	103,926	+0.62(+0.81%)
Jul 18, 2023	76.65	77.50	76.65	77.16	274,703	+0.66(+0.86%)
Jul 17, 2023	76.76	76.76	76.19	76.49	124,938	-0.32(-0.41%)
Jul 14, 2023	76.86	77.05	76.64	76.81	63,349	+0.55(+0.72%)
Jul 13, 2023	76.47	76.63	76.20	76.26	123,312	+0.27(+0.35%)
Jul 12, 2023	76.32	76.42	75.87	75.99	55,951	+0.04(+0.05%)
Jul 11, 2023	75.87	75.98	75.72	75.95	59,146	+0.28(+0.36%)
Jul 10, 2023	75.38	75.82	75.31	75.68	345,852	+0.47(+0.63%)
Jul 07, 2023	75.61	75.74	75.16	75.20	77,708	-0.51(-0.68%)
Jul 06, 2023	75.91	75.91	75.32	75.72	112,524	-0.69(-0.90%)
Jul 05, 2023	76.35	76.67	76.30	76.41	71,381	-0.05(-0.06%)
Jul 03, 2023	76.83	76.83	76.29	76.45	349,033	-0.84(-1.09%)
Jun 30, 2023	77.00	77.47	77.00	77.29	119,217	+0.73(+0.95%)
Jun 29, 2023	75.80	76.62	75.71	76.57	214,957	+0.56(+0.74%)
Jun 28, 2023	76.42	76.42	75.73	76.01	46,145	-0.42(-0.55%)
Jun 27, 2023	76.44	76.59	75.91	76.43	32,809	-0.14(-0.18%)
Jun 26, 2023	76.91	76.91	76.10	76.57	26,408	-0.43(-0.56%)
Jun 23, 2023	77.17	77.30	76.96	77.00	48,704	-0.35(-0.46%)
Jun 22, 2023	77.06	77.49	77.06	77.35	92,871	+0.19(+0.24%)
Jun 21, 2023	77.14	77.34	76.82	77.17	25,403	+0.00(+0.00%)
Jun 20, 2023	77.01	77.39	76.78	77.17	102,737	-0.19(-0.24%)
Jun 16, 2023	77.22	77.49	77.18	77.35	40,788	+0.35(+0.46%)
Jun 15, 2023	75.90	77.01	75.90	77.00	110,119	-1.05(-1.35%)
May 08, 2023	77.94	78.17	77.72	78.05	58,403	+0.07(+0.08%)
May 05, 2023	77.44	78.18	77.25	77.98	97,680	+0.85(+1.10%)
May 04, 2023	77.44	77.44	76.95	77.14	195,338	-0.72(-0.92%)
May 03, 2023	77.99	78.41	77.76	77.85	184,526	+0.13(+0.17%)
May 02, 2023	77.61	78.18	77.20	77.72	154,140	-0.09(-0.12%)
May 01, 2023	77.42	77.99	77.32	77.81	164,826	+0.42(+0.55%)
Apr 28, 2023	77.01	77.61	76.90	77.39	36,945	+0.08(+0.10%)
Apr 27, 2023	77.03	77.39	76.26	77.31	102,781	+0.44(+0.57%)
Apr 26, 2023	77.84	77.84	76.68	76.87	66,881	-1.18(-1.51%)
Apr 25, 2023	78.48	78.73	77.94	78.05	160,890	-0.16(-0.20%)
Apr 24, 2023	78.13	78.21	77.88	78.21	52,107	-0.12(-0.15%)
Apr 21, 2023	77.93	78.32	77.93	78.32	118,865	+0.85(+1.10%)
Apr 20, 2023	77.23	77.47	77.12	77.47	30,094	+0.24(+0.30%)
Apr 19, 2023	77.27	77.42	76.96	77.23	200,434	-0.14(-0.18%)
Apr 18, 2023	78.03	78.03	77.22	77.38	313,326	-0.59(-0.75%)
Apr 17, 2023	78.06	78.15	77.74	77.96	59,834	-0.05(-0.06%)
Apr 14, 2023	78.37	78.41	77.68	78.01	154,099	-1.03(-1.31%)
Apr 13, 2023	78.50	79.11	78.50	79.04	122,700	+0.81(+1.04%)
Apr 12, 2023	78.44	78.68	78.11	78.23	191,811	+0.25(+0.31%)
Apr 11, 2023	78.09	78.31	77.90	77.98	149,386	-0.12(-0.15%)
Apr 10, 2023	78.12	78.12	77.63	78.10	67,181	-0.22(-0.28%)
Apr 06, 2023	77.99	78.42	77.98	78.31	59,883	+0.85(+1.10%)
Apr 05, 2023	76.75	77.52	76.75	77.46	264,778	+1.30(+1.70%)
Apr 04, 2023	76.27	76.44	75.97	76.17	49,315	+0.11(+0.14%)
Apr 03, 2023	75.47	76.10	75.44	76.06	61,316	+0.53(+0.71%)
Mar 31, 2023	75.21	75.52	75.21	75.52	88,283	+0.57(+0.77%)
Mar 30, 2023	74.98	75.01	74.60	74.95	86,477	+0.31(+0.41%)
Mar 29, 2023	74.82	74.82	74.44	74.64	23,090	+0.15(+0.21%)
Mar 28, 2023	74.27	74.62	74.27	74.49	21,278	-0.03(-0.04%)
Mar 27, 2023	74.20	74.70	74.16	74.52	200,744	+1.02(+1.39%)
Mar 24, 2023	72.53	73.61	72.20	73.50	33,089	+0.85(+1.16%)
Mar 23, 2023	73.10	73.38	72.33	72.65	71,676	+0.09(+0.12%)
Mar 22, 2023	73.53	73.62	72.57	72.57	96,705	-0.94(-1.28%)
Mar 21, 2023	73.27	73.52	73.03	73.51	89,334	+0.54(+0.73%)
Mar 20, 2023	72.19	72.97	72.19	72.97	86,378	+1.03(+1.43%)
Mar 17, 2023	72.53	72.53	71.89	71.94	193,270	-0.80(-1.10%)
Mar 16, 2023	71.97	72.74	71.41	72.74	185,547	+0.57(+0.80%)
Mar 15, 2023	71.68	72.35	71.47	72.17	248,765	-0.26(-0.36%)
Mar 14, 2023	72.18	72.45	71.89	72.43	55,675	+0.75(+1.05%)
Mar 13, 2023	71.56	72.73	71.56	71.68	66,276	-0.07(-0.09%)
Mar 10, 2023	72.17	72.70	71.56	71.75	123,923	-0.50(-0.69%)
Mar 09, 2023	73.13	73.20	71.99	72.25	112,231	-0.55(-0.76%)
Mar 08, 2023	73.00	73.16	72.55	72.80	150,397	-0.30(-0.41%)
Mar 07, 2023	74.30	74.30	72.90	73.10	236,988	-1.08(-1.46%)
Mar 06, 2023	74.27	74.49	73.98	74.18	86,932	-0.20(-0.27%)
Mar 03, 2023	73.93	74.43	73.84	74.38	57,129	+0.60(+0.81%)
Mar 02, 2023	73.29	73.85	73.20	73.78	613,612	+0.00(+0.00%)
Mar 01, 2023	73.65	73.99	73.58	73.78	252,912	+0.18(+0.25%)
Feb 28, 2023	73.90	74.05	73.58	73.60	36,388	-0.66(-0.89%)
Feb 27, 2023	74.85	75.07	74.06	74.26	50,031	-0.34(-0.46%)
Feb 24, 2023	74.94	74.94	74.29	74.60	201,115	-0.93(-1.24%)
Feb 23, 2023	75.35	75.87	75.10	75.53	265,900	+0.19(+0.26%)
Feb 22, 2023	75.75	75.76	75.19	75.34	105,550	-0.25(-0.33%)
Feb 21, 2023	76.07	76.07	75.46	75.59	45,835	-0.46(-0.60%)
Feb 17, 2023	75.03	76.20	75.03	76.05	49,584	+0.87(+1.15%)
Feb 16, 2023	75.43	75.59	74.98	75.18	116,097	-0.95(-1.25%)
Feb 15, 2023	76.13	76.22	75.83	76.14	124,160	-0.41(-0.53%)
Feb 14, 2023	76.91	77.08	76.32	76.55	715,104	-0.07(-0.09%)
Feb 13, 2023	75.95	76.63	75.88	76.61	444,137	+0.62(+0.82%)
Feb 10, 2023	75.44	75.99	75.44	75.99	162,637	+0.45(+0.59%)
Feb 09, 2023	76.28	76.45	75.39	75.54	54,979	-0.26(-0.35%)
Feb 08, 2023	76.22	76.24	75.71	75.81	211,796	-0.39(-0.51%)
Feb 07, 2023	75.43	76.31	75.16	76.19	75,238	+0.85(+1.12%)
Feb 06, 2023	75.72	75.81	75.18	75.35	116,397	+0.07(+0.09%)
Feb 03, 2023	75.22	75.64	75.10	75.28	137,576	-0.02(-0.03%)
Feb 02, 2023	75.49	75.49	74.76	75.30	635,713	-0.58(-0.77%)
Feb 01, 2023	75.91	76.22	75.05	75.88	228,588	-0.33(-0.43%)
Jan 31, 2023	75.43	76.26	75.37	76.21	74,989	+0.77(+1.02%)
Jan 30, 2023	75.83	76.27	75.36	75.45	85,931	-0.45(-0.59%)
Jan 27, 2023	76.02	76.39	75.86	75.90	73,966	-0.26(-0.34%)
Jan 26, 2023	76.33	76.33	75.76	76.16	157,050	-0.05(-0.06%)
Jan 25, 2023	75.62	76.20	75.62	76.20	105,582	+0.36(+0.47%)
Jan 24, 2023	76.31	76.35	74.91	75.84	902,308	-0.59(-0.78%)
Jan 23, 2023	76.49	76.68	76.23	76.44	865,150	-0.13(-0.17%)
Jan 20, 2023	76.52	76.56	75.90	76.56	66,565	+0.01(+0.01%)
Jan 19, 2023	76.20	76.83	76.05	76.55	24,495	+0.19(+0.25%)
Jan 18, 2023	77.25	77.25	76.31	76.36	78,290	-0.83(-1.07%)
Jan 17, 2023	77.43	77.62	77.13	77.19	44,809	-0.16(-0.20%)
Jan 13, 2023	76.74	77.34	76.74	77.34	52,221	+0.52(+0.67%)
Jan 12, 2023	76.57	76.91	76.01	76.83	66,777	+0.23(+0.30%)
Jan 11, 2023	76.45	76.65	76.00	76.59	110,027	+0.14(+0.18%)
Jan 10, 2023	76.28	76.52	76.12	76.46	35,319	+0.14(+0.18%)
Jan 09, 2023	77.72	77.72	76.32	76.32	190,554	-1.15(-1.48%)
Jan 06, 2023	76.53	77.54	76.11	77.47	85,751	+1.38(+1.82%)
Jan 05, 2023	76.04	76.30	75.66	76.09	89,896	-0.57(-0.75%)
Jan 04, 2023	76.54	76.95	76.07	76.66	109,251	+0.44(+0.57%)
Jan 03, 2023	75.93	76.22	75.61	76.22	233,995	+0.59(+0.78%)
Dec 30, 2022	75.72	75.74	75.05	75.63	85,973	-0.35(-0.46%)
Dec 29, 2022	75.46	76.17	75.46	75.98	65,226	+0.89(+1.18%)
Dec 28, 2022	75.81	75.99	75.10	75.10	63,127	-0.56(-0.75%)
Dec 27, 2022	75.95	76.06	75.44	75.66	74,056	-0.25(-0.33%)
Dec 23, 2022	75.53	75.91	75.25	75.91	65,230	+0.45(+0.59%)
Dec 22, 2022	75.09	75.53	74.82	75.47	131,414	+0.05(+0.06%)
Dec 21, 2022	74.90	75.77	74.90	75.42	169,656	+0.83(+1.12%)
Dec 20, 2022	74.56	74.85	74.38	74.58	108,401	+0.04(+0.05%)
Dec 19, 2022	74.63	74.77	74.13	74.54	36,524	-0.08(-0.10%)
Dec 16, 2022	74.89	75.06	74.46	74.62	198,579	-1.13(-1.50%)
Dec 15, 2022	76.37	76.52	75.59	75.76	107,789	-1.12(-1.45%)
Dec 14, 2022	76.37	77.21	76.28	76.87	80,486	+0.51(+0.67%)
Dec 13, 2022	76.86	76.91	76.14	76.36	75,562	+0.69(+0.91%)
Dec 12, 2022	75.33	75.79	75.25	75.67	59,000	+0.45(+0.59%)
Dec 09, 2022	75.84	76.29	75.18	75.22	148,030	-0.64(-0.84%)
Dec 08, 2022	75.48	75.86	75.37	75.86	36,574	+0.57(+0.76%)
Dec 07, 2022	75.17	75.72	75.14	75.29	96,297	-0.23(-0.31%)
Dec 06, 2022	75.24	75.57	74.14	75.52	206,967	+0.22(+0.30%)
Dec 05, 2022	75.45	75.68	75.13	75.30	53,200	-0.38(-0.50%)
Dec 02, 2022	74.93	75.78	74.93	75.68	99,635	+0.15(+0.19%)
Dec 01, 2022	75.15	75.65	75.11	75.53	107,956	+0.82(+1.10%)
Nov 30, 2022	73.67	74.80	73.26	74.71	110,959	+1.03(+1.40%)
Nov 29, 2022	73.63	73.77	73.38	73.68	28,429	+0.02(+0.03%)
Nov 28, 2022	73.32	73.80	73.32	73.66	84,158	-0.03(-0.04%)
Nov 25, 2022	73.16	73.69	73.16	73.69	18,199	+0.59(+0.81%)
Nov 23, 2022	73.00	73.21	72.77	73.10	66,317	-0.01(-0.01%)
Nov 22, 2022	72.58	73.11	72.55	73.11	55,585	+0.78(+1.07%)
Nov 21, 2022	71.86	72.39	71.72	72.33	78,857	+0.43(+0.59%)
Nov 18, 2022	71.52	71.99	71.50	71.91	160,949	+0.80(+1.12%)
Nov 17, 2022	70.40	71.21	70.40	71.11	165,880	+0.06(+0.08%)
Nov 16, 2022	71.30	71.66	70.92	71.05	91,123	+0.01(+0.01%)
Nov 15, 2022	71.71	71.77	70.49	71.04	140,282	-0.26(-0.37%)
Nov 14, 2022	70.90	71.96	70.90	71.31	345,016	+0.80(+1.13%)
Nov 11, 2022	71.04	71.04	69.54	70.51	360,184	-1.24(-1.73%)
Nov 10, 2022	71.78	71.91	70.84	71.75	195,738	+1.55(+2.21%)
Nov 09, 2022	70.69	71.11	70.08	70.20	178,470	-0.46(-0.65%)
Nov 08, 2022	70.49	71.24	70.18	70.66	201,720	-0.05(-0.07%)
Nov 07, 2022	69.98	70.95	69.90	70.70	293,016	+0.88(+1.26%)
Nov 04, 2022	70.03	70.04	69.12	69.82	266,711	+0.40(+0.57%)
Nov 03, 2022	68.86	69.65	68.47	69.42	209,387	-0.32(-0.46%)
Nov 02, 2022	70.59		69.73	69.74	70,397	-0.55(-0.79%)

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.