Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	71.81	72.78	71.81	72.67	76,398	+0.89(+1.24%)
Apr 26, 2024	71.50	71.93	71.32	71.78	56,957	+0.18(+0.25%)
Apr 25, 2024	71.09	71.61	70.83	71.60	41,545	-0.08(-0.11%)
Apr 24, 2024	71.57	71.73	71.31	71.68	95,067	-0.29(-0.40%)
Apr 23, 2024	71.67	72.11	71.40	71.97	43,363	+0.28(+0.39%)
Apr 22, 2024	71.63	71.97	71.09	71.69	34,491	+0.17(+0.24%)
Apr 19, 2024	71.06	71.69	71.06	71.52	117,290	+0.23(+0.32%)
Apr 18, 2024	71.00	71.35	70.86	71.29	42,002	+0.48(+0.68%)
Apr 17, 2024	70.95	71.39	70.62	70.81	56,630	+0.04(+0.06%)
Apr 16, 2024	71.00	71.20	70.61	70.77	114,555	-0.68(-0.95%)
Apr 15, 2024	72.32	72.62	71.14	71.45	94,321	-0.52(-0.72%)
Apr 12, 2024	73.34	73.38	71.83	71.97	234,609	-2.28(-3.07%)
Apr 11, 2024	74.70	74.70	73.72	74.25	83,857	-0.45(-0.60%)
Apr 10, 2024	74.53	75.08	74.39	74.70	67,197	-0.84(-1.11%)
Apr 09, 2024	75.26	75.54	74.98	75.54	51,207	+0.65(+0.87%)
Apr 08, 2024	75.12	75.40	74.87	74.89	60,907	-0.22(-0.29%)
Apr 05, 2024	74.79	75.18	74.67	75.11	67,056	+0.14(+0.19%)
Apr 04, 2024	75.32	75.75	74.84	74.97	61,594	+0.22(+0.29%)
Apr 03, 2024	74.44	74.82	74.35	74.75	40,811	+0.43(+0.58%)
Apr 02, 2024	74.41	74.71	74.23	74.32	49,569	-0.27(-0.36%)
Apr 01, 2024	75.13	75.15	74.56	74.59	61,077	-0.54(-0.72%)
Mar 28, 2024	74.97	75.42	74.89	75.13	120,347	+0.16(+0.21%)
Mar 27, 2024	73.99	75.00	73.97	74.97	29,538	+1.31(+1.78%)
Mar 26, 2024	74.02	74.02	73.61	73.66	49,294	-0.16(-0.22%)
Mar 25, 2024	73.86	74.24	73.71	73.82	75,361	-0.09(-0.12%)
Mar 22, 2024	74.40	74.52	73.30	73.91	77,450	-0.59(-0.79%)
Mar 21, 2024	74.54	74.80	74.30	74.50	124,798	+0.09(+0.12%)
Mar 20, 2024	73.62	74.48	73.56	74.41	69,487	+0.85(+1.16%)
Mar 19, 2024	73.26	73.58	73.23	73.56	20,892	+0.20(+0.27%)
Mar 18, 2024	73.30	73.70	73.02	73.36	102,300	+0.20(+0.27%)
Mar 15, 2024	72.91	73.37	72.91	73.16	73,457	+0.30(+0.41%)
Mar 14, 2024	73.59	73.59	72.52	72.86	57,812	-0.51(-0.70%)
Mar 13, 2024	72.91	73.76	72.91	73.37	67,681	+0.32(+0.44%)
Mar 12, 2024	73.09	73.23	72.72	73.05	88,056	-0.06(-0.08%)
Mar 11, 2024	72.48	73.24	72.46	73.11	37,800	+0.40(+0.55%)
Mar 08, 2024	72.99	73.19	72.71	72.71	42,931	-0.14(-0.19%)
Mar 07, 2024	72.58	73.14	72.54	72.85	47,713	+0.51(+0.71%)
Mar 06, 2024	72.17	72.49	72.15	72.34	54,547	+0.81(+1.13%)
Mar 05, 2024	71.51	72.02	71.38	71.53	46,530	-0.46(-0.64%)
Mar 04, 2024	72.63	72.63	71.91	71.99	67,252	-0.85(-1.17%)
Mar 01, 2024	72.85	73.09	72.33	72.84	93,237	+0.26(+0.36%)
Feb 29, 2024	72.53	72.76	72.21	72.58	82,712	+0.05(+0.07%)
Feb 28, 2024	72.51	72.71	72.22	72.53	32,294	-0.15(-0.21%)
Feb 27, 2024	72.70	72.79	72.50	72.68	52,953	+0.09(+0.12%)
Feb 26, 2024	72.61	72.77	72.25	72.59	39,784	-0.19(-0.26%)
Feb 23, 2024	72.50	72.84	72.18	72.78	36,739	+0.23(+0.32%)
Feb 22, 2024	71.92	72.58	71.80	72.55	75,952	+0.98(+1.37%)
Feb 21, 2024	71.36	71.63	71.29	71.57	72,520	+0.17(+0.24%)
Feb 20, 2024	71.50	71.53	71.23	71.40	52,505	-0.28(-0.39%)
Feb 16, 2024	71.47	71.99	71.41	71.68	52,238	+0.01(+0.01%)
Feb 15, 2024	71.07	71.85	71.07	71.67	57,740	+0.59(+0.83%)
Feb 14, 2024	70.78	71.14	70.57	71.08	75,870	+0.77(+1.10%)
Feb 13, 2024	71.12	71.41	69.93	70.31	99,620	-1.88(-2.60%)
Feb 12, 2024	71.38	72.44	71.38	72.19	59,267	+0.92(+1.29%)
Feb 09, 2024	71.21	71.35	71.03	71.27	54,252	+0.11(+0.15%)
Feb 08, 2024	71.50	71.71	70.95	71.16	34,540	-0.72(-1.00%)
Feb 07, 2024	71.88	72.01	71.61	71.88	71,377	-0.13(-0.18%)
Feb 06, 2024	71.60	72.12	71.60	72.01	51,910	+0.51(+0.71%)
Feb 05, 2024	72.00	72.03	71.30	71.50	52,110	-0.68(-0.94%)
Feb 02, 2024	72.24	72.44	71.72	72.18	54,212	-0.32(-0.44%)
Feb 01, 2024	71.92	72.50	71.60	72.50	79,180	+1.61(+2.27%)
Jan 31, 2024	71.79	71.83	70.78	70.89	72,732	-1.07(-1.49%)
Jan 30, 2024	71.91	72.07	71.49	71.96	42,857	-0.19(-0.26%)
Jan 29, 2024	71.68	72.18	71.29	72.15	70,715	+0.33(+0.46%)
Jan 26, 2024	71.58	72.05	71.58	71.82	42,101	+0.48(+0.67%)
Jan 25, 2024	71.58	71.67	70.88	71.34	41,201	+0.07(+0.10%)
Jan 24, 2024	71.81	71.90	71.22	71.27	271,431	-0.05(-0.07%)
Jan 23, 2024	71.08	71.63	71.00	71.32	147,852	+0.28(+0.39%)
Jan 22, 2024	71.27	71.64	70.91	71.04	59,540	-1.14(-1.58%)
Jan 19, 2024	71.87	72.27	71.38	72.18	76,825	+0.31(+0.43%)
Jan 18, 2024	71.75	71.93	71.35	71.87	30,143	+0.02(+0.03%)
Jan 17, 2024	72.03	72.11	71.65	71.85	55,934	-0.72(-0.99%)
Jan 16, 2024	73.11	73.11	72.51	72.57	54,917	-1.23(-1.67%)
Jan 12, 2024	74.39	74.69	73.71	73.80	28,035	-0.23(-0.31%)
Jan 11, 2024	74.39	74.39	73.78	74.03	68,919	-0.47(-0.63%)
Jan 10, 2024	74.69	74.70	74.28	74.50	67,680	-0.37(-0.49%)
Jan 09, 2024	75.35	75.35	74.83	74.87	56,881	-0.84(-1.11%)
Jan 08, 2024	75.22	75.74	74.72	75.71	41,716	+0.23(+0.30%)
Jan 05, 2024	75.36	76.09	75.00	75.48	103,746	+0.03(+0.04%)
Jan 04, 2024	75.86	75.93	75.33	75.45	54,997	-0.08(-0.11%)
Jan 03, 2024	75.96	76.12	75.32	75.53	49,812	-0.71(-0.93%)
Jan 02, 2024	75.68	76.72	75.67	76.24	38,951	+0.06(+0.08%)
Dec 29, 2023	76.36	76.37	75.98	76.18	172,673	-0.04(-0.05%)
Dec 28, 2023	76.27	76.60	76.12	76.22	64,094	-0.02(-0.03%)
Dec 27, 2023	76.07	76.35	76.03	76.24	81,377	+0.40(+0.53%)
Dec 26, 2023	75.29	76.05	75.29	75.84	75,107	+0.50(+0.66%)
Dec 22, 2023	75.35	75.71	75.03	75.34	75,063	+0.25(+0.33%)
Dec 21, 2023	74.65	75.13	74.48	75.09	177,042	+1.07(+1.45%)
Dec 20, 2023	75.13	75.24	73.93	74.02	172,350	-1.25(-1.66%)
Dec 19, 2023	74.26	75.29	74.26	75.27	66,722	+1.37(+1.85%)
Dec 18, 2023	74.29	74.48	73.88	73.90	98,704	-0.06(-0.09%)
Dec 15, 2023	74.56	74.61	73.74	73.96	104,167	-0.75(-1.00%)
Dec 14, 2023	73.98	75.35	73.98	74.71	120,324	+1.37(+1.87%)
Dec 13, 2023	71.21	73.34	71.04	73.34	68,372	+2.02(+2.83%)
Dec 12, 2023	71.76	71.76	70.99	71.32	50,311	-0.74(-1.02%)
Dec 11, 2023	71.66	72.11	71.59	72.06	95,222	+0.24(+0.34%)
Dec 08, 2023	71.53	72.09	71.48	71.82	38,763	+0.16(+0.22%)
Dec 07, 2023	71.29	71.88	71.21	71.66	72,285	+0.36(+0.50%)
Dec 06, 2023	71.31	71.83	71.25	71.30	144,862	+0.30(+0.42%)
Dec 05, 2023	71.68	71.68	70.91	71.00	63,386	-0.83(-1.15%)
Dec 04, 2023	71.81	72.31	71.59	71.83	52,555	-0.65(-0.90%)
Dec 01, 2023	71.02	72.50	70.95	72.48	68,579	+1.16(+1.63%)
Nov 30, 2023	71.26	71.41	70.87	71.31	90,709	+0.03(+0.05%)
Nov 29, 2023	71.43	71.65	71.15	71.28	49,369	-0.03(-0.05%)
Nov 28, 2023	71.13	71.56	70.92	71.31	111,994	-0.08(-0.11%)
Nov 27, 2023	71.86	71.86	71.35	71.39	59,316	-0.77(-1.06%)
Nov 24, 2023	71.76	72.45	71.76	72.16	52,809	+0.35(+0.49%)
Nov 22, 2023	71.68	71.89	71.27	71.81	38,337	-0.29(-0.40%)
Nov 21, 2023	72.28	72.35	71.99	72.10	46,979	-0.38(-0.52%)
Nov 20, 2023	72.26	72.70	72.10	72.48	107,420	-0.80(-1.09%)
Nov 17, 2023	73.26	73.35	72.88	73.28	36,573	+0.58(+0.80%)
Nov 16, 2023	73.15	73.34	72.40	72.69	31,473	-0.76(-1.03%)
Nov 15, 2023	72.83	73.83	72.83	73.45	46,507	+0.79(+1.08%)
Nov 14, 2023	71.74	72.91	71.53	72.66	55,204	+1.99(+2.82%)
Nov 13, 2023	70.22	70.79	70.13	70.67	21,952	+0.08(+0.11%)
Nov 10, 2023	70.72	70.73	70.04	70.60	40,706	-0.17(-0.25%)
Nov 09, 2023	71.80	71.91	70.73	70.77	47,724	-0.50(-0.69%)
Nov 08, 2023	71.32	71.90	71.21	71.27	99,162	+0.21(+0.30%)
Nov 07, 2023	71.32	71.32	70.75	71.05	140,625	-0.90(-1.25%)
Nov 06, 2023	72.79	73.00	71.71	71.95	98,164	-0.98(-1.34%)
Nov 03, 2023	72.59	73.25	72.59	72.94	58,673	+1.03(+1.43%)
Nov 02, 2023	70.60	71.94	70.60	71.91	287,545	+1.79(+2.55%)
Nov 01, 2023	70.16	70.27	69.68	70.12	48,729	-0.16(-0.22%)
Oct 31, 2023	70.72	70.72	70.05	70.28	76,031	-0.53(-0.75%)
Oct 30, 2023	70.59	71.17	70.31	70.81	56,250	+0.77(+1.09%)
Oct 27, 2023	70.85	70.85	69.72	70.04	219,087	-0.44(-0.62%)
Oct 26, 2023	70.41	71.03	70.41	70.48	48,369	+0.04(+0.06%)
Oct 25, 2023	70.54	70.84	70.13	70.44	73,999	-0.40(-0.56%)
Oct 24, 2023	71.04	71.27	70.46	70.84	60,480	+0.04(+0.05%)
Oct 23, 2023	70.73	71.56	70.56	70.80	52,985	-1.08(-1.50%)
Oct 20, 2023	72.61	72.73	71.88	71.88	105,406	-1.20(-1.65%)
Oct 19, 2023	73.52	73.98	72.98	73.08	96,755	-0.68(-0.92%)
Oct 18, 2023	74.78	74.78	73.67	73.76	36,896	-1.44(-1.91%)
Oct 17, 2023	74.06	75.36	73.91	75.20	58,605	+0.60(+0.81%)
Oct 16, 2023	74.17	74.69	73.98	74.60	44,002	+0.63(+0.85%)
Oct 13, 2023	74.22	74.50	73.56	73.96	21,134	-0.20(-0.27%)
Oct 12, 2023	75.17	75.17	73.69	74.17	121,103	-1.08(-1.43%)
Oct 11, 2023	75.85	75.94	74.81	75.25	107,112	-0.42(-0.55%)
Oct 10, 2023	75.10	75.91	75.10	75.66	27,689	+0.98(+1.31%)
Oct 09, 2023	73.64	74.80	73.64	74.68	45,522	+0.66(+0.89%)
Oct 06, 2023	73.30	74.26	72.70	74.02	70,868	+0.39(+0.53%)
Oct 05, 2023	73.70	73.95	73.30	73.63	118,478	-0.09(-0.12%)
Oct 04, 2023	73.79	73.95	73.11	73.72	111,229	+0.06(+0.08%)
Oct 03, 2023	74.18	74.42	73.54	73.66	81,473	-1.28(-1.71%)
Oct 02, 2023	76.04	76.04	74.69	74.94	75,911	-1.45(-1.89%)
Sep 29, 2023	77.25	77.27	76.19	76.39	26,746	-0.17(-0.23%)
Sep 28, 2023	76.08	76.75	76.08	76.57	28,262	+0.46(+0.60%)
Sep 27, 2023	76.58	76.59	75.73	76.11	77,935	-0.18(-0.24%)
Sep 26, 2023	76.42	76.88	76.18	76.29	80,036	-0.76(-0.98%)
Sep 25, 2023	76.43	77.05	76.75	77.05	51,254	-0.16(-0.20%)
Sep 22, 2023	78.00	78.00	77.12	77.21	86,362	-0.64(-0.82%)
Sep 21, 2023	78.37	78.39	77.78	77.85	53,704	-1.10(-1.39%)
Sep 20, 2023	79.58	80.19	78.91	78.94	67,723	-0.38(-0.48%)
Sep 19, 2023	79.28	79.49	78.97	79.32	36,068	-0.14(-0.17%)
Sep 18, 2023	79.98	79.98	79.40	79.46	32,929	-0.62(-0.78%)
Sep 15, 2023	80.35	80.57	79.98	80.08	61,194	-0.50(-0.61%)
Sep 14, 2023	79.90	80.67	79.90	80.57	30,415	+1.21(+1.53%)
Sep 13, 2023	79.83	79.97	79.17	79.36	43,557	-0.58(-0.73%)
Sep 12, 2023	79.59	80.13	79.46	79.94	30,300	+0.32(+0.40%)
Sep 11, 2023	79.72	80.05	79.53	79.62	50,969	+0.57(+0.72%)
Sep 08, 2023	79.35	79.54	78.95	79.05	42,472	-0.36(-0.45%)
Sep 07, 2023	79.85	79.92	78.99	79.41	62,368	-0.77(-0.96%)
Sep 06, 2023	80.80	80.89	79.82	80.18	60,819	-0.82(-1.01%)
Sep 05, 2023	81.83	82.05	80.93	80.99	39,097	-0.83(-1.01%)
Sep 01, 2023	81.76	82.12	81.51	81.82	28,316	+0.68(+0.84%)
Aug 31, 2023	81.60	81.70	81.14	81.14	32,284	-0.30(-0.37%)
Aug 30, 2023	81.21	81.58	81.21	81.44	37,841	+0.12(+0.14%)
Aug 29, 2023	79.96	81.34	79.90	81.32	41,502	+1.30(+1.63%)
Aug 28, 2023	79.40	80.35	79.40	80.02	92,822	+0.83(+1.04%)
Aug 25, 2023	79.28	79.42	78.55	79.20	55,625	+0.31(+0.39%)
Aug 24, 2023	79.14	79.37	78.79	78.89	41,246	-0.54(-0.68%)
Aug 23, 2023	79.10	79.55	78.82	79.43	86,829	+0.45(+0.57%)
Aug 22, 2023	79.89	79.89	78.94	78.98	41,364	-0.73(-0.91%)
Aug 21, 2023	79.95	80.05	79.31	79.71	76,867	-0.07(-0.09%)
Aug 18, 2023	79.45	79.92	79.39	79.78	51,349	-0.43(-0.53%)
Aug 17, 2023	80.46	80.80	80.08	80.21	33,324	-0.12(-0.15%)
Aug 16, 2023	80.79	81.21	80.32	80.32	35,464	-0.80(-0.98%)
Aug 15, 2023	81.96	81.96	80.99	81.12	38,652	-1.45(-1.75%)
Aug 14, 2023	82.49	82.56	82.18	82.56	37,813	-0.64(-0.77%)
Aug 11, 2023	83.08	83.53	83.00	83.20	36,017	-0.21(-0.26%)
Aug 10, 2023	84.27	84.45	83.37	83.42	32,660	-0.40(-0.47%)
Aug 09, 2023	83.87	84.34	83.72	83.82	56,561	-0.01(-0.01%)
Aug 08, 2023	83.09	83.83	82.72	83.83	83,541	-0.14(-0.16%)
Aug 07, 2023	83.51	84.02	83.30	83.96	35,987	+0.59(+0.71%)
Aug 04, 2023	83.36	84.47	83.33	83.37	45,019	+0.17(+0.20%)
Aug 03, 2023	83.23	83.62	82.76	83.20	27,225	-0.37(-0.44%)
Aug 02, 2023	83.55	84.15	83.39	83.57	47,489	-0.73(-0.86%)
Aug 01, 2023	84.57	84.87	84.02	84.30	49,431	-0.56(-0.66%)
Jul 31, 2023	85.00	85.29	84.72	84.86	30,810	+0.16(+0.19%)
Jul 28, 2023	84.65	84.85	84.47	84.70	59,070	+0.36(+0.43%)
Jul 27, 2023	85.42	85.42	84.14	84.34	33,038	-0.75(-0.88%)
Jul 26, 2023	84.76	85.31	84.50	85.09	51,107	+0.12(+0.14%)
Jul 25, 2023	84.15	85.20	84.15	84.97	81,488	+0.88(+1.05%)
Jul 24, 2023	83.77	84.52	83.73	84.09	405,269	+0.41(+0.49%)
Jul 21, 2023	83.68	83.92	83.15	83.68	50,700	+0.22(+0.27%)
Jul 20, 2023	83.43	83.68	83.00	83.46	88,594	+0.41(+0.49%)
Jul 19, 2023	82.58	83.30	82.58	83.05	90,586	+0.66(+0.80%)
Jul 18, 2023	81.47	82.72	81.47	82.39	94,224	+1.12(+1.37%)
Jul 17, 2023	80.95	81.44	80.85	81.27	126,283	+0.09(+0.11%)
Jul 14, 2023	81.39	81.43	80.95	81.19	65,826	-0.29(-0.36%)
Jul 13, 2023	81.17	81.65	80.97	81.48	63,635	+0.78(+0.96%)
Jul 12, 2023	81.22	81.37	80.66	80.70	43,920	+0.34(+0.42%)
Jul 11, 2023	79.44	80.38	79.44	80.36	44,949	+1.21(+1.53%)
Jul 10, 2023	79.23	79.68	78.96	79.15	32,131	-0.59(-0.74%)
Jul 07, 2023	78.47	80.15	78.47	79.74	41,554	+1.32(+1.68%)
Jul 06, 2023	78.46	78.49	77.82	78.42	34,609	-1.10(-1.38%)
Jul 05, 2023	79.65	79.81	79.29	79.52	80,728	-0.44(-0.55%)
Jul 03, 2023	79.34	80.10	79.34	79.95	17,720	+0.62(+0.78%)
Jun 30, 2023	79.16	79.48	79.05	79.33	37,816	+0.61(+0.78%)
Jun 29, 2023	78.20	78.89	78.07	78.72	120,933	+0.38(+0.48%)
Jun 28, 2023	78.64	78.66	78.12	78.34	65,153	-0.44(-0.55%)
Jun 27, 2023	78.58	78.90	77.94	78.78	106,568	+0.15(+0.19%)
Jun 26, 2023	78.24	78.86	78.19	78.63	79,911	+0.47(+0.60%)
Jun 23, 2023	78.57	78.68	78.17	78.17	71,314	-1.25(-1.58%)
Jun 22, 2023	79.82	79.82	79.29	79.42	48,419	-0.57(-0.72%)
Jun 21, 2023	78.95	80.20	78.73	79.99	89,491	+0.83(+1.05%)
Jun 20, 2023	79.70	79.70	78.88	79.16	69,498	-1.38(-1.71%)
Jun 16, 2023	80.54	80.71	80.34	80.54	27,595	+0.17(+0.21%)
Jun 15, 2023	79.21	80.56	79.21	80.37	55,190	-1.03(-1.26%)
May 08, 2023	82.20	82.57	81.29	81.40	79,480	-0.82(-0.99%)
May 05, 2023	81.01	82.47	80.88	82.21	33,395	+1.60(+1.99%)
May 04, 2023	81.50	81.66	80.56	80.61	75,974	-1.24(-1.52%)
May 03, 2023	82.21	82.95	81.83	81.86	53,144	-0.22(-0.27%)
May 02, 2023	82.78	82.78	81.06	82.08	46,334	-0.94(-1.13%)

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.