Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	76.24	77.01	75.77	76.78	6,893,713	+0.70(+0.92%)
Oct 30, 2023	75.69	76.40	75.58	76.08	2,117,501	+0.89(+1.19%)
Oct 27, 2023	76.00	76.25	74.63	75.19	2,551,697	-1.01(-1.33%)
Oct 26, 2023	77.15	77.89	76.14	76.20	2,615,444	-0.73(-0.95%)
Oct 25, 2023	76.64	77.58	76.15	76.92	2,347,006	+0.49(+0.64%)
Oct 24, 2023	76.34	76.90	76.08	76.43	1,665,090	+0.59(+0.78%)
Oct 23, 2023	76.42	76.61	75.83	75.84	1,997,943	-0.41(-0.54%)
Oct 20, 2023	77.96	77.97	75.47	76.26	3,588,354	-1.94(-2.48%)
Oct 19, 2023	78.83	79.36	78.06	78.19	2,210,709	-0.79(-1.00%)
Oct 18, 2023	79.87	80.24	78.91	78.98	2,082,837	-1.03(-1.29%)
Oct 17, 2023	79.51	80.63	79.33	80.01	1,943,777	+0.30(+0.38%)
Oct 16, 2023	79.20	80.36	78.88	79.71	2,132,350	+0.83(+1.05%)
Oct 13, 2023	78.89	79.63	78.61	78.88	1,971,778	+0.38(+0.49%)
Oct 12, 2023	78.64	79.13	77.97	78.50	2,751,692	+0.06(+0.08%)
Oct 11, 2023	77.66	78.48	77.36	78.44	3,143,466	+0.96(+1.24%)
Oct 10, 2023	76.86	77.68	76.74	77.48	3,200,081	+0.62(+0.81%)
Oct 09, 2023	76.28	76.93	76.09	76.86	1,877,002	+0.58(+0.76%)
Oct 06, 2023	75.14	76.39	74.80	76.28	2,891,991	+1.14(+1.52%)
Oct 05, 2023	74.64	75.63	74.37	75.14	1,980,021	+0.36(+0.49%)
Oct 04, 2023	74.07	74.84	73.61	74.77	2,054,599	+0.63(+0.85%)
Oct 03, 2023	74.36	75.13	73.87	74.14	2,195,025	-1.02(-1.36%)
Oct 02, 2023	75.32	75.53	74.43	75.17	2,373,938	-0.28(-0.36%)
Sep 29, 2023	76.37	76.37	75.04	75.44	2,971,597	-0.90(-1.18%)
Sep 28, 2023	75.80	76.44	75.20	76.34	2,043,818	+0.63(+0.83%)
Sep 27, 2023	75.26	75.85	74.63	75.72	2,386,588	+0.58(+0.77%)
Sep 26, 2023	75.91	76.07	74.95	75.14	1,844,129	-0.34(-0.46%)
Sep 25, 2023	74.80	75.67	75.43	75.48	1,586,307	+0.47(+0.63%)
Sep 22, 2023	74.84	75.44	74.37	75.01	1,482,092	+0.15(+0.20%)
Sep 21, 2023	75.68	75.82	74.72	74.86	2,377,597	-0.97(-1.28%)
Sep 20, 2023	76.21	76.67	75.72	75.83	1,697,354	-0.22(-0.28%)
Sep 19, 2023	75.78	76.21	75.12	76.05	2,136,787	+0.44(+0.58%)
Sep 18, 2023	75.19	75.69	74.35	75.61	2,125,309	+0.40(+0.54%)
Sep 15, 2023	75.49	75.77	74.85	75.20	5,311,324	-0.79(-1.03%)
Sep 14, 2023	75.69	76.10	75.22	75.99	2,904,509	+0.90(+1.20%)
Sep 13, 2023	75.21	75.29	74.80	75.09	2,375,194	+0.12(+0.16%)
Sep 12, 2023	74.38	75.41	74.31	74.97	1,927,152	+0.67(+0.90%)
Sep 11, 2023	73.85	74.63	73.73	74.30	1,913,220	+0.75(+1.02%)
Sep 08, 2023	73.46	73.66	73.00	73.55	2,070,757	+0.18(+0.24%)
Sep 07, 2023	72.53	74.00	72.53	73.38	3,226,126	+0.41(+0.57%)
Sep 06, 2023	72.77	73.17	72.37	72.96	2,279,745	+0.03(+0.04%)
Sep 05, 2023	73.34	74.19	72.90	72.93	2,726,728	-0.56(-0.76%)
Sep 01, 2023	73.55	73.93	73.37	73.49	1,788,771	+0.20(+0.27%)
Aug 31, 2023	73.56	74.13	73.20	73.30	2,822,601	-0.11(-0.15%)
Aug 30, 2023	73.71	74.24	73.38	73.41	1,951,427	+0.02(+0.03%)
Aug 29, 2023	73.52	73.57	72.69	73.39	1,502,025	+0.08(+0.11%)
Aug 28, 2023	72.91	73.63	72.54	73.31	1,443,838	+0.32(+0.44%)
Aug 25, 2023	73.26	73.43	72.47	72.98	1,577,040	-0.06(-0.08%)
Aug 24, 2023	71.75	73.30	71.71	73.04	2,064,940	+1.12(+1.56%)
Aug 23, 2023	72.32	72.32	71.54	71.92	2,525,904	-0.22(-0.30%)
Aug 22, 2023	72.77	73.05	72.11	72.14	1,549,427	-0.63(-0.86%)
Aug 21, 2023	73.22	73.31	72.50	72.77	2,100,919	-0.39(-0.53%)
Aug 18, 2023	73.25	73.98	72.79	73.16	2,930,632	-0.74(-1.01%)
Aug 17, 2023	74.46	74.97	73.84	73.90	1,703,157	-0.21(-0.29%)
Aug 16, 2023	73.80	74.69	73.80	74.12	1,645,233	+0.10(+0.13%)
Aug 15, 2023	74.38	74.48	73.92	74.02	1,979,251	-0.89(-1.19%)
Aug 14, 2023	74.74	75.09	74.40	74.91	1,859,751	+0.19(+0.25%)
Aug 11, 2023	73.87	74.80	73.72	74.72	1,715,182	+0.72(+0.98%)
Aug 10, 2023	74.36	75.05	73.76	74.00	1,892,881	+0.04(+0.05%)
Aug 09, 2023	75.55	75.55	73.86	73.96	3,065,127	-1.36(-1.80%)
Aug 08, 2023	75.54	75.80	74.80	75.32	3,379,058	-0.87(-1.14%)
Aug 07, 2023	75.37	76.66	75.32	76.19	2,355,813	+1.08(+1.43%)
Aug 04, 2023	75.61	76.45	74.80	75.11	2,668,102	-0.20(-0.26%)
Aug 03, 2023	74.84	75.59	73.97	75.31	2,865,352	+0.79(+1.06%)
Aug 02, 2023	72.72	75.58	71.35	74.52	5,122,639	+4.04(+5.73%)
Aug 01, 2023	70.80	71.04	70.46	70.48	2,261,185	-0.22(-0.32%)
Jul 31, 2023	70.80	71.15	70.34	70.70	3,056,329	-0.05(-0.07%)
Jul 28, 2023	70.82	71.06	70.34	70.75	1,841,689	+0.32(+0.46%)
Jul 27, 2023	71.31	71.42	70.42	70.43	2,210,066	-0.69(-0.98%)
Jul 26, 2023	70.94	71.60	70.51	71.12	1,917,360	+0.26(+0.37%)
Jul 25, 2023	70.64	70.96	70.40	70.86	2,059,932	+0.04(+0.06%)
Jul 24, 2023	70.83	71.40	70.65	70.82	1,626,901	+0.05(+0.07%)
Jul 21, 2023	70.94	71.17	70.38	70.77	2,249,852	+0.02(+0.03%)
Jul 20, 2023	70.04	70.78	69.74	70.75	1,840,897	+1.05(+1.50%)
Jul 19, 2023	69.12	69.83	68.85	69.71	1,927,483	+0.37(+0.54%)
Jul 18, 2023	68.89	69.54	68.34	69.34	1,680,972	+0.55(+0.80%)
Jul 17, 2023	67.82	69.20	67.44	68.79	1,560,466	+0.78(+1.15%)
Jul 14, 2023	68.51	68.61	67.54	68.01	1,725,121	-0.36(-0.53%)
Jul 13, 2023	68.33	68.66	68.02	68.37	1,869,086	-0.29(-0.43%)
Jul 12, 2023	69.39	69.44	68.43	68.66	2,460,140	-0.24(-0.35%)
Jul 11, 2023	68.05	68.96	68.00	68.91	2,307,332	+0.91(+1.34%)
Jul 10, 2023	68.46	68.63	67.75	68.00	2,225,000	-0.46(-0.67%)
Jul 07, 2023	67.94	69.05	67.94	68.46	2,668,773	+0.39(+0.57%)
Jul 06, 2023	67.89	68.16	67.53	68.07	2,438,072	-0.26(-0.39%)
Jul 05, 2023	67.89	68.57	67.65	68.33	2,463,469	-0.27(-0.40%)
Jul 03, 2023	68.03	68.96	67.89	68.60	974,931	+0.38(+0.56%)
Jun 30, 2023	67.87	68.41	67.69	68.22	1,934,164	+0.66(+0.98%)
Jun 29, 2023	66.90	67.66	66.80	67.56	1,523,719	+0.72(+1.08%)
Jun 28, 2023	66.62	66.98	66.14	66.83	2,174,712	-0.12(-0.18%)
Jun 27, 2023	66.25	67.16	65.60	66.95	1,525,534	+0.90(+1.36%)
Jun 26, 2023	65.64	66.42	65.50	66.05	1,663,645	+0.43(+0.66%)
Jun 23, 2023	65.71	66.13	65.40	65.62	3,036,340	-0.39(-0.59%)
Jun 22, 2023	65.99	66.18	65.58	66.01	1,849,072	+0.01(+0.01%)
Jun 21, 2023	65.68	66.44	65.07	66.00	3,029,016	-0.26(-0.40%)
Jun 20, 2023	67.36	67.44	66.19	66.27	2,982,281	-1.59(-2.35%)
Jun 16, 2023	68.30	68.69	67.75	67.86	5,716,792	-0.32(-0.47%)
Jun 15, 2023	67.12	68.26		68.18	2,144,094	+2.48(+3.78%)
May 08, 2023	66.11	66.32	65.63	65.70	1,668,353	+0.05(+0.07%)
May 05, 2023	65.75	66.31	65.09	65.65	2,533,459	+0.75(+1.15%)
May 04, 2023	64.97	64.98	63.30	64.90	3,613,344	-0.52(-0.80%)
May 03, 2023	66.87	67.17	65.40	65.43	2,085,654	-1.24(-1.86%)
May 02, 2023	67.58	67.63	66.17	66.67	3,114,980	-1.67(-2.44%)
May 01, 2023	67.85	68.66	67.24	68.34	2,962,051	+0.50(+0.73%)
Apr 28, 2023	67.44	68.35	66.56	67.85	4,321,805	+0.37(+0.55%)
Apr 27, 2023	63.72	67.58	63.08	67.48	3,878,188	+3.96(+6.24%)
Apr 26, 2023	63.41	64.04	63.03	63.51	2,894,779	-0.37(-0.58%)
Apr 25, 2023	63.92	64.29	63.41	63.88	2,420,317	-0.30(-0.47%)
Apr 24, 2023	64.02	64.44	63.91	64.19	1,924,064	+0.10(+0.15%)
Apr 21, 2023	64.53	64.58	63.17	64.09	2,343,310	-0.49(-0.75%)
Apr 20, 2023	64.98	65.16	64.30	64.57	1,669,664	-0.45(-0.69%)
Apr 19, 2023	65.19	65.37	64.75	65.02	1,917,046	+0.05(+0.07%)
Apr 18, 2023	64.74	65.22	64.49	64.97	2,162,430	+0.31(+0.48%)
Apr 17, 2023	64.05	64.68	63.44	64.66	2,351,024	+0.35(+0.54%)
Apr 14, 2023	64.64	64.98	63.93	64.31	2,140,061	-0.09(-0.14%)
Apr 13, 2023	63.89	64.55	63.72	64.40	2,721,005	+0.31(+0.48%)
Apr 12, 2023	64.09	64.60	63.65	64.09	2,377,418	+0.26(+0.41%)
Apr 11, 2023	63.14	64.10	63.02	63.83	1,944,535	+0.72(+1.14%)
Apr 10, 2023	62.47	63.12	62.22	63.11	1,837,601	+0.40(+0.64%)
Apr 06, 2023	62.76	62.94	62.28	62.71	2,425,289	+0.10(+0.16%)
Apr 05, 2023	61.66	62.88	61.27	62.61	2,295,776	+0.53(+0.86%)
Apr 04, 2023	63.23	63.23	61.64	62.08	1,971,901	-0.73(-1.16%)
Apr 03, 2023	62.60	63.31	62.24	62.81	2,529,796	+0.14(+0.22%)
Mar 31, 2023	62.66	62.82	62.16	62.67	2,789,786	+0.22(+0.36%)
Mar 30, 2023	62.82	62.93	62.08	62.45	1,961,205	+0.00(+0.00%)
Mar 29, 2023	62.49	62.63	61.89	62.45	1,732,447	+0.71(+1.15%)
Mar 28, 2023	61.45	61.80	61.14	61.74	1,716,336	+0.44(+0.71%)
Mar 27, 2023	61.93	62.26	61.13	61.30	2,389,610	+0.22(+0.37%)
Mar 24, 2023	59.99	61.19	59.54	61.08	2,227,671	+0.34(+0.56%)
Mar 23, 2023	61.02	61.70	60.39	60.74	2,258,632	-0.58(-0.95%)
Mar 22, 2023	62.95	63.11	61.31	61.32	2,075,579	-1.52(-2.43%)
Mar 21, 2023	62.83	63.29	62.62	62.84	2,997,535	+1.28(+2.08%)
Mar 20, 2023	59.99	61.96	59.42	61.56	3,217,596	+2.03(+3.41%)
Mar 17, 2023	60.44	60.44	58.95	59.53	7,580,666	-1.16(-1.90%)
Mar 16, 2023	58.91	61.04	58.59	60.69	3,174,930	+1.20(+2.02%)
Mar 15, 2023	59.60	59.89	58.47	59.48	3,624,658	-1.83(-2.98%)
Mar 14, 2023	61.61	62.24	60.79	61.31	3,472,291	+0.93(+1.54%)
Mar 13, 2023	60.85	61.83	59.93	60.38	5,284,369	-1.82(-2.92%)
Mar 10, 2023	62.50	63.19	61.91	62.19	3,721,635	-0.79(-1.25%)
Mar 09, 2023	64.33	64.59	62.68	62.98	3,327,680	-1.24(-1.94%)
Mar 08, 2023	65.23	65.28	63.66	64.22	2,401,015	-0.91(-1.40%)
Mar 07, 2023	66.38	66.41	64.84	65.14	1,931,856	-1.13(-1.70%)
Mar 06, 2023	66.41	66.82	66.19	66.26	2,210,196	-0.21(-0.32%)
Mar 03, 2023	65.36	66.63	65.27	66.48	1,904,988	+0.85(+1.30%)
Mar 02, 2023	65.86	66.04	64.84	65.62	2,042,774	-0.54(-0.82%)
Mar 01, 2023	66.23	67.24	65.98	66.17	2,539,281	-0.03(-0.04%)
Feb 28, 2023	66.47	66.78	66.07	66.20	3,157,367	-0.08(-0.12%)
Feb 27, 2023	66.71	67.16	66.16	66.27	1,816,839	-0.33(-0.50%)
Feb 24, 2023	65.65	66.82	65.58	66.60	1,868,307	+0.55(+0.84%)
Feb 23, 2023	66.66	67.14	65.66	66.05	2,056,830	-0.35(-0.53%)
Feb 22, 2023	66.16	66.64	65.88	66.40	2,090,699	+0.22(+0.34%)
Feb 21, 2023	66.98	67.15	65.89	66.18	1,914,081	-1.20(-1.79%)
Feb 17, 2023	67.02	67.56	66.97	67.38	1,822,839	+0.23(+0.35%)
Feb 16, 2023	66.69	67.73	66.56	67.15	1,749,748	-0.14(-0.20%)
Feb 15, 2023	66.87	67.33	66.64	67.28	1,669,232	+0.06(+0.09%)
Feb 14, 2023	68.34	68.57	67.19	67.23	2,571,432	-1.34(-1.95%)
Feb 13, 2023	67.41	68.68	67.20	68.57	2,349,561	+1.09(+1.62%)
Feb 10, 2023	67.24	67.53	67.04	67.47	1,734,426	+0.24(+0.36%)
Feb 09, 2023	68.47	68.69	67.15	67.23	1,968,441	-0.80(-1.18%)
Feb 08, 2023	67.21	68.45	66.88	68.03	2,299,305	+0.49(+0.73%)
Feb 07, 2023	66.69	67.84	66.66	67.54	2,282,030	+0.36(+0.53%)
Feb 06, 2023	66.81	67.33	66.29	67.19	2,260,889	+0.18(+0.27%)
Feb 03, 2023	66.25	67.45	66.23	67.00	3,452,247	+0.47(+0.71%)
Feb 02, 2023	71.03	71.03	66.00	66.53	5,765,739	-4.23(-5.98%)
Feb 01, 2023	70.83	71.21	70.14	70.76	3,275,511	-0.21(-0.30%)
Jan 31, 2023	70.52	71.04	69.80	70.97	4,898,690	+0.44(+0.63%)
Jan 30, 2023	70.15	71.06	69.63	70.53	1,840,309	+0.13(+0.18%)
Jan 27, 2023	70.47	70.74	70.06	70.40	2,434,603	-0.05(-0.07%)
Jan 26, 2023	70.68	70.84	69.54	70.45	2,984,178	-0.13(-0.18%)
Jan 25, 2023	69.96	70.59	69.70	70.57	2,538,613	+0.28(+0.40%)
Jan 24, 2023	69.64	70.31	68.36	70.29	2,422,951	+1.22(+1.76%)
Jan 23, 2023	68.59	69.56	68.34	69.08	2,576,313	+0.47(+0.69%)
Jan 20, 2023	68.54	68.66	67.62	68.60	9,289,256	+0.36(+0.52%)
Jan 19, 2023	69.14	69.33	68.24	68.25	2,479,013	-1.16(-1.67%)
Jan 18, 2023	69.90	70.43	69.31	69.41	2,639,429	-0.54(-0.77%)
Jan 17, 2023	70.40	70.56	69.65	69.95	3,409,195	-0.40(-0.56%)
Jan 13, 2023	68.87	70.40	68.29	70.34	2,051,649	+1.01(+1.46%)
Jan 12, 2023	69.65	69.92	69.09	69.33	2,128,007	-0.11(-0.15%)
Jan 11, 2023	69.50	69.80	68.94	69.43	2,580,041	-0.09(-0.12%)
Jan 10, 2023	69.27	69.76	68.89	69.52	2,185,118	+0.53(+0.77%)
Jan 09, 2023	70.97	71.11	68.97	68.99	3,522,637	-2.31(-3.24%)
Jan 06, 2023	69.67	71.47	69.04	71.30	3,287,837	+2.26(+3.27%)
Jan 05, 2023	69.33	69.63	68.75	69.04	2,919,593	-0.41(-0.58%)
Jan 04, 2023	69.73	69.95	69.20	69.44	3,628,597	+0.33(+0.47%)
Jan 03, 2023	69.50	69.85	68.73	69.12	3,432,558	-0.35(-0.50%)
Dec 30, 2022	69.19	69.67	68.97	69.46	1,472,984	-0.14(-0.19%)
Dec 29, 2022	69.30	69.89	69.15	69.60	1,644,991	+0.59(+0.85%)
Dec 28, 2022	70.00	70.00	69.00	69.01	1,676,572	-0.74(-1.07%)
Dec 27, 2022	69.52	70.12	69.28	69.75	1,759,971	+0.47(+0.68%)
Dec 23, 2022	68.47	69.34	68.47	69.28	1,523,668	+0.81(+1.18%)
Dec 22, 2022	68.93	69.04	67.87	68.47	2,316,614	-0.53(-0.77%)
Dec 21, 2022	68.76	69.71	68.30	69.00	2,765,828	+0.77(+1.13%)
Dec 20, 2022	66.86	68.38	66.78	68.23	3,550,729	+1.68(+2.52%)
Dec 19, 2022	66.85	67.37	66.07	66.55	2,969,975	-0.10(-0.14%)
Dec 16, 2022	66.06	66.91	65.94	66.64	7,321,541	-0.30(-0.45%)
Dec 15, 2022	67.23	67.39	66.47	66.94	2,794,380	-1.02(-1.51%)
Dec 14, 2022	68.33	69.10	67.65	67.97	2,729,364	-0.27(-0.40%)
Dec 13, 2022	69.41	69.59	67.81	68.24	3,119,309	-0.14(-0.21%)
Dec 12, 2022	67.49	68.47	66.98	68.38	2,614,705	+0.83(+1.23%)
Dec 09, 2022	67.64	68.24	67.39	67.55	1,795,814	-0.35(-0.51%)
Dec 08, 2022	69.14	69.21	67.66	67.90	2,466,368	-0.85(-1.24%)
Dec 07, 2022	68.40	69.54	67.97	68.75	2,248,879	+0.11(+0.15%)
Dec 06, 2022	68.60	68.96	68.02	68.64	2,500,406	+0.05(+0.07%)
Dec 05, 2022	69.34	69.43	68.27	68.59	2,468,963	-1.26(-1.80%)
Dec 02, 2022	69.02	69.90	68.54	69.85	1,959,748	+0.42(+0.60%)
Dec 01, 2022	69.96	69.99	69.15	69.43	2,255,296	-0.02(-0.03%)
Nov 30, 2022	68.14	69.95	67.49	69.45	5,912,354	+1.01(+1.48%)
Nov 29, 2022	68.03	68.85	68.03	68.44	3,199,256	-0.11(-0.15%)
Nov 28, 2022	69.42	69.82	68.36	68.55	2,892,120	-1.46(-2.08%)
Nov 25, 2022	69.71	70.20	69.62	70.00	1,085,444	+0.48(+0.69%)
Nov 23, 2022	69.27	70.04	69.11	69.52	1,949,659	+0.01(+0.01%)
Nov 22, 2022	69.24	69.94	68.59	69.51	3,152,065	+0.60(+0.87%)
Nov 21, 2022	68.47	69.03	68.19	68.91	2,572,973	+0.42(+0.61%)
Nov 18, 2022	68.95	69.45	68.12	68.50	3,139,586	+0.34(+0.50%)
Nov 17, 2022	67.60	68.26	67.40	68.16	1,941,989	-0.21(-0.31%)
Nov 16, 2022	68.25	68.91	68.04	68.37	2,744,095	+0.56(+0.83%)
Nov 15, 2022	66.74	68.32	66.74	67.81	3,876,984	+1.85(+2.81%)
Nov 14, 2022	67.35	67.96	65.94	65.96	4,541,347	-1.53(-2.26%)
Nov 11, 2022	67.44	67.88	66.53	67.49	3,415,809	+0.32(+0.47%)
Nov 10, 2022	66.24	67.29	65.55	67.17	3,646,996	+2.35(+3.63%)
Nov 09, 2022	65.50	66.14	64.76	64.82	3,182,512	-0.44(-0.68%)
Nov 08, 2022	64.82	65.74	64.22	65.26	2,187,995	+0.15(+0.24%)
Nov 07, 2022	64.69	65.22	64.08	65.10	2,095,790	+0.61(+0.95%)
Nov 04, 2022	64.21	65.20	63.65	64.49	3,027,666	+1.16(+1.83%)
Nov 03, 2022	63.31	63.70	62.77	63.33	3,001,402	-0.69(-1.08%)
Nov 02, 2022	63.89			64.02	4,136,028	-0.12(-0.18%)

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.