Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	66.61	66.86	66.11	66.75	14,905	-0.88(-1.30%)
Oct 30, 2023	68.00	68.18	67.44	67.63	22,563	+0.76(+1.14%)
Oct 27, 2023	67.37	67.49	66.69	66.87	38,149	+0.60(+0.90%)
Oct 26, 2023	66.17	66.71	66.00	66.27	50,066	-0.06(-0.09%)
Oct 25, 2023	66.06	66.57	65.97	66.33	32,683	-0.97(-1.44%)
Oct 24, 2023	65.92	67.59	65.92	67.30	30,173	+1.79(+2.73%)
Oct 23, 2023	65.00	65.72	64.59	65.51	37,778	+0.16(+0.25%)
Oct 20, 2023	65.71	65.91	65.34	65.34	114,717	-1.03(-1.56%)
Oct 19, 2023	66.54	66.87	66.29	66.38	45,556	-0.94(-1.39%)
Oct 18, 2023	67.69	67.84	67.24	67.32	41,052	-1.28(-1.87%)
Oct 17, 2023	68.18	68.78	68.18	68.60	46,622	-0.38(-0.55%)
Oct 16, 2023	68.39	69.17	68.12	68.98	40,181	+0.05(+0.07%)
Oct 13, 2023	68.90	69.26	68.71	68.93	43,185	-0.45(-0.65%)
Oct 12, 2023	70.52	70.52	69.13	69.38	38,814	-1.02(-1.46%)
Oct 11, 2023	70.56	70.85	70.20	70.41	48,415	+0.45(+0.65%)
Oct 10, 2023	69.26	70.10	69.26	69.95	30,742	+1.07(+1.56%)
Oct 09, 2023	68.43	68.91	68.36	68.88	24,550	-0.11(-0.15%)
Oct 06, 2023	67.84	69.03	67.84	68.99	30,032	+1.56(+2.31%)
Oct 05, 2023	67.17	67.54	67.00	67.43	27,095	+0.24(+0.36%)
Oct 04, 2023	67.31	67.36	67.02	67.19	23,459	-0.45(-0.67%)
Oct 03, 2023	67.62	67.84	67.54	67.64	17,533	-1.31(-1.89%)
Oct 02, 2023	69.05	69.23	68.72	68.95	116,849	-0.22(-0.32%)
Sep 29, 2023	69.74	69.76	69.14	69.17	30,019	+0.58(+0.85%)
Sep 28, 2023	68.24	68.71	68.22	68.59	10,528	-0.17(-0.25%)
Sep 27, 2023	68.85	68.85	68.42	68.77	14,540	+0.23(+0.34%)
Sep 26, 2023	68.55	68.86	68.42	68.53	27,175	-0.74(-1.07%)
Sep 25, 2023	68.86	69.28	69.14	69.28	45,225	-0.90(-1.28%)
Sep 22, 2023	70.57	70.57	70.00	70.18	15,441	+1.98(+2.91%)
Sep 21, 2023	68.15	68.39	68.08	68.20	32,861	-1.21(-1.74%)
Sep 20, 2023	69.81	70.11	69.38	69.40	51,044	-0.55(-0.79%)
Sep 19, 2023	70.31	70.44	69.85	69.95	14,925	-0.44(-0.62%)
Sep 18, 2023	70.19	70.40	69.91	70.39	32,415	+0.11(+0.15%)
Sep 15, 2023	70.48	70.69	70.18	70.28	24,773	-0.64(-0.90%)
Sep 14, 2023	70.65	70.97	70.49	70.92	39,550	+0.40(+0.56%)
Sep 13, 2023	70.49	70.70	70.30	70.53	22,647	-0.42(-0.59%)
Sep 12, 2023	70.57	71.15	70.57	70.94	23,099	-0.01(-0.01%)
Sep 11, 2023	71.06	71.06	70.68	70.95	41,834	+1.27(+1.82%)
Sep 08, 2023	69.97	70.12	69.53	69.68	72,647	-0.32(-0.46%)
Sep 07, 2023	70.45	70.45	69.86	70.00	27,144	-2.18(-3.03%)
Sep 06, 2023	72.09	72.63	71.94	72.19	44,363	+0.20(+0.28%)
Sep 05, 2023	72.23	72.47	71.98	71.98	15,491	-0.83(-1.14%)
Sep 01, 2023	72.49	73.44	72.49	72.82	54,670	+1.41(+1.98%)
Aug 31, 2023	71.54	71.67	71.14	71.41	23,720	-0.73(-1.02%)
Aug 30, 2023	71.49	72.14	71.49	72.14	26,043	-0.42(-0.57%)
Aug 29, 2023	71.75	72.62	71.56	72.56	32,614	+1.69(+2.39%)
Aug 28, 2023	70.43	70.96	70.36	70.86	23,472	+1.33(+1.92%)
Aug 25, 2023	69.58	69.58	68.79	69.53	22,255	-0.15(-0.22%)
Aug 24, 2023	69.86	69.99	69.37	69.68	18,434	+0.31(+0.45%)
Aug 23, 2023	68.78	69.58	68.67	69.37	268,858	+0.60(+0.87%)
Aug 22, 2023	69.21	69.21	68.55	68.78	38,025	-0.17(-0.25%)
Aug 21, 2023	68.42	68.95	68.21	68.95	35,826	+0.03(+0.04%)
Aug 18, 2023	69.02	69.28	68.78	68.92	900,025	-1.71(-2.42%)
Aug 17, 2023	71.34	71.34	70.49	70.63	49,633	+0.73(+1.05%)
Aug 16, 2023	70.05	70.41	69.80	69.90	51,179	-1.25(-1.75%)
Aug 15, 2023	71.79	71.79	70.90	71.14	25,227	-1.06(-1.47%)
Aug 14, 2023	71.86	72.47	71.44	72.21	73,831	-0.51(-0.70%)
Aug 11, 2023	72.91	73.03	72.17	72.72	24,756	-2.20(-2.94%)
Aug 10, 2023	75.11	75.85	74.59	74.92	71,510	+0.44(+0.60%)
Aug 09, 2023	74.84	74.84	73.88	74.48	35,683	+0.41(+0.55%)
Aug 08, 2023	73.86	74.18	73.39	74.07	47,372	-1.29(-1.71%)
Aug 07, 2023	75.98	75.98	74.82	75.36	31,007	-0.60(-0.79%)
Aug 04, 2023	76.85	76.85	75.85	75.96	2,229,403	-0.94(-1.22%)
Aug 03, 2023	76.37	77.15	76.37	76.90	71,766	+1.76(+2.34%)
Aug 02, 2023	75.86	75.86	74.92	75.14	21,782	-1.82(-2.36%)
Aug 01, 2023	77.52	77.56	76.93	76.95	301,417	-1.94(-2.46%)
Jul 31, 2023	78.19	79.00	78.08	78.90	31,944	+0.73(+0.93%)
Jul 28, 2023	77.36	78.31	77.36	78.17	122,932	+3.43(+4.59%)
Jul 27, 2023	75.64	75.64	74.46	74.74	23,361	-0.97(-1.28%)
Jul 26, 2023	74.37	75.77	74.37	75.71	418,508	+1.12(+1.50%)
Jul 25, 2023	75.41	75.76	74.55	74.59	16,642	+1.01(+1.37%)
Jul 24, 2023	71.95	74.14	71.75	73.58	31,990	+1.51(+2.09%)
Jul 21, 2023	72.55	72.55	72.01	72.07	16,663	-0.23(-0.32%)
Jul 20, 2023	72.20	72.38	72.00	72.30	11,148	-0.13(-0.17%)
Jul 19, 2023	72.84	73.32	72.40	72.43	40,659	+0.09(+0.12%)
Jul 18, 2023	72.60	72.90	71.80	72.34	37,679	-1.19(-1.62%)
Jul 17, 2023	73.03	73.71	72.71	73.53	61,870	-0.36(-0.48%)
Jul 14, 2023	74.22	74.30	73.80	73.89	36,431	-1.14(-1.52%)
Jul 13, 2023	74.37	75.23	74.13	75.03	440,747	+1.39(+1.89%)
Jul 12, 2023	73.10	73.94	72.93	73.64	67,963	+1.43(+1.98%)
Jul 11, 2023	71.87	72.21	71.42	72.21	55,383	+0.52(+0.73%)
Jul 10, 2023	71.05	71.83	71.05	71.69	24,924	+0.12(+0.16%)
Jul 07, 2023	70.63	72.08	70.63	71.57	149,655	+1.42(+2.03%)
Jul 06, 2023	70.53	70.59	69.94	70.15	62,800	-1.62(-2.26%)
Jul 05, 2023	71.93	71.93	71.52	71.77	590,726	-0.69(-0.95%)
Jul 03, 2023	72.67	73.04	72.18	72.46	957,276	+1.14(+1.60%)
Jun 30, 2023	71.52	71.77	71.18	71.32	1,153,609	+0.55(+0.78%)
Jun 29, 2023	70.82	70.84	70.53	70.77	424,325	-0.84(-1.17%)
Jun 28, 2023	71.63	71.71	71.30	71.61	24,522	-0.71(-0.98%)
Jun 27, 2023	71.99	72.36	71.99	72.31	13,235	+1.60(+2.26%)
Jun 26, 2023	70.76	71.21	70.72	70.72	14,517	+0.23(+0.33%)
Jun 23, 2023	70.88	70.91	70.25	70.49	41,543	-1.57(-2.17%)
Jun 22, 2023	71.91	72.21	71.52	72.05	47,901	-0.18(-0.25%)
Jun 21, 2023	72.17	72.67	71.92	72.24	78,588	-0.55(-0.76%)
Jun 20, 2023	73.78	73.90	72.56	72.79	33,321	-2.68(-3.54%)
Jun 16, 2023	76.23	76.23	75.27	75.46	90,096	-0.25(-0.33%)
Jun 15, 2023	75.32	75.81	74.99	75.71	178,630	-0.28(-0.37%)
May 08, 2023	76.42	76.42	75.85	75.99	154,567	+0.24(+0.32%)
May 05, 2023	75.47	75.93	75.10	75.75	7,179	+0.54(+0.71%)
May 04, 2023	74.87	75.41	74.87	75.21	18,953	+1.16(+1.56%)
May 03, 2023	73.97	74.35	73.86	74.06	75,279	-0.19(-0.26%)
May 02, 2023	74.91	75.02	73.80	74.25	53,593	-1.26(-1.67%)
May 01, 2023	75.45	76.04	75.40	75.51	220,059	-0.16(-0.21%)
Apr 28, 2023	75.33	75.83	75.08	75.67	34,610	+0.45(+0.60%)
Apr 27, 2023	74.54	75.32	74.42	75.22	16,773	+0.87(+1.17%)
Apr 26, 2023	74.95	75.00	74.16	74.35	41,956	+1.11(+1.51%)
Apr 25, 2023	73.92	73.92	73.09	73.24	44,054	-1.99(-2.64%)
Apr 24, 2023	75.54	75.56	74.95	75.23	37,565	-0.87(-1.14%)
Apr 21, 2023	76.11	76.29	75.55	76.10	519,153	-1.27(-1.64%)
Apr 20, 2023	77.67	78.02	77.11	77.38	17,876	-0.50(-0.64%)
Apr 19, 2023	77.83	78.12	77.52	77.87	26,154	-0.99(-1.25%)
Apr 18, 2023	79.17	79.28	78.70	78.86	13,040	-0.14(-0.18%)
Apr 17, 2023	78.83	79.07	78.53	79.00	30,071	+1.56(+2.01%)
Apr 14, 2023	77.85	78.13	77.32	77.44	20,066	-0.85(-1.09%)
Apr 13, 2023	77.91	78.29	77.91	78.29	11,176	+1.68(+2.20%)
Apr 12, 2023	78.05	78.05	76.58	76.61	33,933	-1.82(-2.32%)
Apr 11, 2023	78.92	79.03	78.43	78.43	35,898	+0.10(+0.12%)
Apr 10, 2023	78.01	78.54	77.97	78.33	11,333	-0.35(-0.45%)
Apr 06, 2023	77.89	78.82	77.89	78.69	10,737	+0.86(+1.11%)
Apr 05, 2023	78.42	78.42	77.43	77.83	11,137	-0.79(-1.01%)
Apr 04, 2023	78.29	78.73	78.20	78.62	22,656	-0.15(-0.19%)
Apr 03, 2023	79.09	79.14	78.68	78.77	104,947	+0.05(+0.06%)
Mar 31, 2023	79.08	79.20	78.62	78.72	331,387	-0.77(-0.96%)
Mar 30, 2023	79.00	79.62	78.98	79.49	13,129	+1.17(+1.49%)
Mar 29, 2023	78.13	78.60	77.66	78.32	66,512	-0.08(-0.10%)
Mar 28, 2023	77.61	78.40	77.47	78.40	32,406	+2.29(+3.00%)
Mar 27, 2023	76.07	76.38	75.78	76.11	26,886	-1.21(-1.56%)
Mar 24, 2023	77.01	77.33	76.82	77.32	32,711	-0.42(-0.54%)
Mar 23, 2023	77.87	78.66	77.16	77.74	53,891	+1.91(+2.52%)
Mar 22, 2023	75.99	76.82	75.76	75.83	67,713	+0.26(+0.34%)
Mar 21, 2023	75.40	75.81	75.19	75.57	170,429	+1.24(+1.67%)
Mar 20, 2023	74.06	74.98	73.86	74.32	23,984	-0.34(-0.46%)
Mar 17, 2023	75.27	75.28	74.49	74.67	148,059	-0.32(-0.42%)
Mar 16, 2023	73.76	75.18	73.76	74.98	177,946	+0.78(+1.06%)
Mar 15, 2023	74.07	74.28	73.38	74.20	51,316	-1.10(-1.46%)
Mar 14, 2023	74.72	75.31	74.56	75.30	195,652	+0.33(+0.43%)
Mar 13, 2023	74.27	75.32	74.21	74.97	126,209	+0.77(+1.03%)
Mar 10, 2023	73.99	74.71	73.93	74.21	34,568	+0.12(+0.17%)
Mar 09, 2023	75.41	75.41	74.00	74.08	39,587	-2.53(-3.31%)
Mar 08, 2023	76.61	76.90	76.52	76.62	31,022	-0.54(-0.69%)
Mar 07, 2023	78.12	78.12	77.09	77.16	90,874	-1.65(-2.10%)
Mar 06, 2023	79.28	79.62	78.74	78.81	39,123	-0.99(-1.25%)
Mar 03, 2023	79.52	79.95	79.46	79.81	39,857	+0.15(+0.19%)
Mar 02, 2023	78.37	79.82	78.37	79.65	36,962	+0.99(+1.25%)
Mar 01, 2023	79.28	79.28	78.51	78.67	44,315	+2.73(+3.59%)
Feb 28, 2023	75.92	76.42	75.85	75.94	373,890	-0.59(-0.77%)
Feb 27, 2023	76.60	76.60	76.14	76.53	517,090	+1.10(+1.46%)
Feb 24, 2023	75.93	76.16	75.13	75.43	73,635	-2.33(-3.00%)
Feb 23, 2023	79.21	79.21	77.26	77.77	267,498	-0.29(-0.37%)
Feb 22, 2023	78.60	78.67	77.65	78.05	327,337	-0.41(-0.52%)
Feb 21, 2023	78.86	79.47	78.47	78.47	185,899	-0.58(-0.74%)
Feb 17, 2023	79.20	79.28	78.69	79.05	27,218	-1.68(-2.09%)
Feb 16, 2023	80.33	81.05	80.02	80.73	23,636	-0.11(-0.14%)
Feb 15, 2023	80.33	80.91	80.18	80.85	100,397	-0.75(-0.91%)
Feb 14, 2023	81.35	81.84	81.08	81.59	218,371	-0.84(-1.02%)
Feb 13, 2023	82.23	82.83	81.85	82.44	419,449	+1.51(+1.87%)
Feb 10, 2023	81.76	81.76	80.57	80.92	197,486	-2.22(-2.67%)
Feb 09, 2023	83.71	84.03	82.79	83.14	208,446	+1.60(+1.96%)
Feb 08, 2023	81.95	82.07	81.27	81.55	80,800	-0.75(-0.91%)
Feb 07, 2023	82.46	82.49	81.41	82.29	497,305	+0.57(+0.70%)
Feb 06, 2023	81.39	81.91	80.83	81.72	49,925	-1.15(-1.39%)
Feb 03, 2023	83.75	84.03	82.77	82.87	56,944	-1.98(-2.33%)
Feb 02, 2023	85.77	85.77	84.50	84.85	65,143	-1.43(-1.66%)
Feb 01, 2023	85.41	86.51	84.94	86.28	503,412	+2.05(+2.43%)
Jan 31, 2023	83.86	84.65	83.70	84.23	63,254	-0.41(-0.49%)
Jan 30, 2023	85.17	85.50	84.39	84.65	206,243	-3.19(-3.63%)
Jan 27, 2023	88.15	88.15	87.32	87.83	65,640	-0.21(-0.24%)
Jan 26, 2023	87.55	88.10	87.25	88.04	38,306	+1.23(+1.42%)
Jan 25, 2023	86.35	86.82	85.56	86.81	30,211	+0.46(+0.53%)
Jan 24, 2023	86.18	86.58	86.07	86.35	108,331	-0.15(-0.18%)
Jan 23, 2023	86.19	87.01	86.09	86.50	167,003	+0.69(+0.80%)
Jan 20, 2023	85.10	85.87	85.04	85.81	59,403	+1.74(+2.07%)
Jan 19, 2023	83.59	84.35	83.49	84.07	115,032	+1.39(+1.68%)
Jan 18, 2023	84.13	84.15	82.60	82.68	110,034	-0.85(-1.02%)
Jan 17, 2023	83.77	83.84	83.11	83.54	230,317	-1.20(-1.41%)
Jan 13, 2023	84.06	84.73	83.99	84.73	128,199	+1.41(+1.69%)
Jan 12, 2023	83.30	83.44	82.32	83.33	974,942	-0.45(-0.54%)
Jan 11, 2023	83.28	83.99	83.05	83.77	202,131	+0.51(+0.61%)
Jan 10, 2023	82.88	83.28	82.24	83.27	165,649	+0.91(+1.10%)
Jan 09, 2023	83.14	83.25	82.34	82.36	105,407	+0.19(+0.23%)
Jan 06, 2023	81.01	82.24	80.70	82.17	63,624	+0.66(+0.81%)
Jan 05, 2023	80.46	81.70	80.45	81.51	201,748	+0.24(+0.29%)
Jan 04, 2023	79.60	81.37	79.29	81.27	442,197	+3.86(+4.99%)
Jan 03, 2023	77.00	78.02	76.85	77.40	360,873	+2.45(+3.27%)
Dec 30, 2022	75.26	75.52	74.79	74.96	62,317	-1.09(-1.43%)
Dec 29, 2022	75.37	76.15	74.98	76.05	88,963	+1.73(+2.33%)
Dec 28, 2022	75.81	75.82	74.24	74.31	127,551	-2.10(-2.75%)
Dec 27, 2022	74.97	76.67	74.81	76.42	356,302	+2.97(+4.05%)
Dec 23, 2022	74.44	74.44	73.35	73.44	1,422,929	-0.66(-0.89%)
Dec 22, 2022	74.75	74.83	73.62	74.10	57,707	-0.60(-0.81%)
Dec 21, 2022	73.50	74.80	73.50	74.71	78,781	+1.42(+1.93%)
Dec 20, 2022	72.87	73.93	72.73	73.29	69,087	-0.80(-1.08%)
Dec 19, 2022	74.94	74.94	73.94	74.09	71,314	-0.87(-1.17%)
Dec 16, 2022	75.44	75.59	74.92	74.97	41,542	+0.08(+0.10%)
Dec 15, 2022	76.48	76.87	74.53	74.89	80,161	-1.43(-1.87%)
Dec 14, 2022	76.13	76.48	75.75	76.32	48,796	+0.42(+0.56%)
Dec 13, 2022	77.53	77.62	75.48	75.90	172,255	+0.70(+0.93%)
Dec 12, 2022	75.51	75.53	74.62	75.20	84,852	-0.84(-1.10%)
Dec 09, 2022	77.01	77.04	75.99	76.04	100,626	-0.36(-0.47%)
Dec 08, 2022	76.19	76.75	75.91	76.40	412,123	+2.05(+2.76%)
Dec 07, 2022	73.89	74.67	73.73	74.35	211,001	-1.20(-1.59%)
Dec 06, 2022	75.63	75.92	75.01	75.55	204,145	+0.96(+1.29%)
Dec 05, 2022	75.90	75.98	74.46	74.59	1,137,483	-0.04(-0.05%)
Dec 02, 2022	72.41	74.98	72.16	74.63	98,158	+1.53(+2.10%)
Dec 01, 2022	72.91	73.46	72.62	73.09	1,473,371	-0.27(-0.37%)
Nov 30, 2022	72.49	73.80	72.49	73.37	105,465	+3.03(+4.30%)
Nov 29, 2022	70.31	70.85	70.07	70.34	136,281	+2.77(+4.11%)
Nov 28, 2022	67.14	68.41	67.14	67.57	147,094	+0.43(+0.64%)
Nov 25, 2022	67.22	67.45	67.04	67.13	32,309	-1.14(-1.67%)
Nov 23, 2022	67.98	68.43	67.84	68.27	54,484	+0.62(+0.92%)
Nov 22, 2022	67.23	67.70	67.10	67.65	186,242	-0.57(-0.84%)
Nov 21, 2022	68.25	68.68	67.99	68.22	135,944	-1.12(-1.61%)
Nov 18, 2022	69.77	69.77	69.07	69.34	176,557	-1.57(-2.21%)
Nov 17, 2022	68.44	71.03	68.44	70.91	162,934	+1.03(+1.48%)
Nov 16, 2022	70.32	70.32	69.42	69.88	1,284,675	-1.03(-1.46%)
Nov 15, 2022	70.91	71.39	70.43	70.91	440,976	+3.16(+4.66%)
Nov 14, 2022	68.22	68.31	67.50	67.75	426,068	+0.49(+0.73%)
Nov 11, 2022	67.36	67.71	66.56	67.26	1,558,140	+2.22(+3.41%)
Nov 10, 2022	64.26	65.09	64.24	65.05	392,937	+3.25(+5.27%)
Nov 09, 2022	62.69	62.84	61.79	61.79	124,163	-2.32(-3.62%)
Nov 08, 2022	63.85	64.42	63.18	64.11	104,218	-0.14(-0.22%)
Nov 07, 2022	65.03	65.03	64.06	64.26	177,764	-0.11(-0.18%)
Nov 04, 2022	64.21	64.43	63.00	64.37	2,386,894	+3.99(+6.60%)
Nov 03, 2022	59.03	60.64	58.85	60.38	325,904	+0.71(+1.20%)
Nov 02, 2022	60.04		59.59	59.67	37,367	+0.47(+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.