Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	69.26	70.29	68.23	68.63	132,049	-0.51(-0.73%)
Jan 30, 2024	68.81	69.62	68.61	69.14	86,517	-0.12(-0.17%)
Jan 29, 2024	69.13	69.29	68.40	69.26	66,538	+0.35(+0.51%)
Jan 26, 2024	69.16	69.23	68.36	68.91	99,637	+0.21(+0.30%)
Jan 25, 2024	69.70	69.70	67.86	68.70	90,625	+0.19(+0.28%)
Jan 24, 2024	69.60	69.70	68.12	68.51	87,720	-0.28(-0.41%)
Jan 23, 2024	68.90	69.23	67.60	68.79	118,300	+0.57(+0.83%)
Jan 22, 2024	68.26	68.56	67.75	68.22	88,116	+0.49(+0.72%)
Jan 19, 2024	67.26	67.85	66.31	67.74	85,115	+0.72(+1.07%)
Jan 18, 2024	65.97	67.18	65.97	67.02	68,591	+1.06(+1.60%)
Jan 17, 2024	66.21	66.89	65.67	65.96	78,485	-0.52(-0.78%)
Jan 16, 2024	65.45	66.81	65.37	66.48	108,320	+0.52(+0.78%)
Jan 12, 2024	67.28	67.99	65.68	65.96	48,868	-0.54(-0.81%)
Jan 11, 2024	65.76	66.81	64.80	66.50	98,030	+0.79(+1.20%)
Jan 10, 2024	65.29	66.00	65.02	65.71	78,803	+0.24(+0.37%)
Jan 09, 2024	64.86	65.58	64.63	65.47	62,452	-0.09(-0.14%)
Jan 08, 2024	65.12	65.85	65.06	65.56	65,936	+0.73(+1.12%)
Jan 05, 2024	65.21	65.83	64.63	64.84	90,583	-1.51(-2.28%)
Jan 04, 2024	66.52	66.75	65.55	66.35	89,839	+0.01(+0.02%)
Jan 03, 2024	68.01	68.28	66.34	66.34	64,576	-2.03(-2.97%)
Jan 02, 2024	69.03	69.31	67.71	68.37	160,260	-0.48(-0.69%)
Dec 29, 2023	69.49	69.49	68.54	68.85	47,261	-0.47(-0.68%)
Dec 28, 2023	69.37	69.44	68.92	69.32	45,251	+0.26(+0.37%)
Dec 27, 2023	69.05	69.11	68.12	69.06	45,594	+0.23(+0.33%)
Dec 26, 2023	68.68	69.18	67.72	68.83	46,783	+0.49(+0.71%)
Dec 22, 2023	68.34	69.48	67.80	68.34	40,666	+0.51(+0.75%)
Dec 21, 2023	67.95	68.28	67.57	67.83	41,550	+0.16(+0.24%)
Dec 20, 2023	69.06	69.87	67.68	67.68	102,792	-1.19(-1.73%)
Dec 19, 2023	67.76	69.10	67.76	68.87	82,047	+1.21(+1.80%)
Dec 18, 2023	67.87	68.12	67.00	67.66	116,041	+0.02(+0.03%)
Dec 15, 2023	68.21	68.25	67.29	67.64	197,412	-0.41(-0.60%)
Dec 14, 2023	66.97	68.45	66.82	68.04	96,410	+1.19(+1.79%)
Dec 13, 2023	65.59	66.88	64.84	66.85	227,002	+1.55(+2.38%)
Dec 12, 2023	64.77	65.39	64.09	65.30	52,165	+0.52(+0.80%)
Dec 11, 2023	64.43	65.42	64.04	64.78	59,635	+0.18(+0.28%)
Dec 08, 2023	63.53	64.92	63.53	64.60	52,083	+0.83(+1.30%)
Dec 07, 2023	63.25	64.02	63.23	63.77	49,235	+0.44(+0.69%)
Dec 06, 2023	63.34	64.35	63.17	63.33	127,197	+0.56(+0.89%)
Dec 05, 2023	63.96	63.96	62.66	62.78	34,352	-1.43(-2.23%)
Dec 04, 2023	64.12	65.14	63.75	64.21	78,654	+0.10(+0.16%)
Dec 01, 2023	62.69	64.36	62.02	64.11	65,911	+1.50(+2.40%)
Nov 30, 2023	62.59	63.08	61.76	62.61	58,975	-0.06(-0.10%)
Nov 29, 2023	63.37	64.14	62.27	62.67	63,482	-0.24(-0.38%)
Nov 28, 2023	63.35	63.82	62.82	62.91	29,818	-0.29(-0.45%)
Nov 27, 2023	63.93	63.93	63.19	63.19	64,910	-0.63(-0.99%)
Nov 24, 2023	64.36	64.46	63.61	63.83	125,572	-0.18(-0.28%)
Nov 22, 2023	64.13	64.59	63.82	64.00	38,122	+0.18(+0.29%)
Nov 21, 2023	63.89	63.89	63.58	63.82	31,535	-0.19(-0.30%)
Nov 20, 2023	63.89	64.23	63.61	64.01	42,750	+0.21(+0.33%)
Nov 17, 2023	63.74	64.04	63.36	63.81	75,514	+0.56(+0.89%)
Nov 16, 2023	62.99	63.32	62.48	63.24	54,716	-0.10(-0.16%)
Nov 15, 2023	64.09	64.85	63.26	63.34	46,882	-0.38(-0.59%)
Nov 14, 2023	62.76	63.81	62.76	63.72	78,481	+2.26(+3.68%)
Nov 13, 2023	62.13	62.27	61.40	61.46	112,671	-0.89(-1.43%)
Nov 10, 2023	62.10	62.50	61.83	62.35	52,295	+0.40(+0.64%)
Nov 09, 2023	62.67	62.67	61.51	61.95	61,424	-0.51(-0.81%)
Nov 08, 2023	62.55	63.01	61.83	62.46	59,138	-0.07(-0.11%)
Nov 07, 2023	62.22	62.61	60.92	62.53	48,231	-0.01(-0.02%)
Nov 06, 2023	62.31	62.73	61.62	62.54	64,608	+0.52(+0.83%)
Nov 03, 2023	60.93	62.28	60.81	62.02	63,357	+1.61(+2.66%)
Nov 02, 2023	60.25	60.59	59.63	60.42	97,615	+0.41(+0.68%)
Nov 01, 2023	59.95	60.26	59.68	60.01	83,179	+0.37(+0.61%)
Oct 31, 2023	59.90	59.90	59.04	59.64	80,442	-0.02(-0.03%)
Oct 30, 2023	59.10	59.84	58.84	59.66	83,898	+0.96(+1.64%)
Oct 27, 2023	58.53	59.60	57.36	58.70	122,492	+0.09(+0.15%)
Oct 26, 2023	58.80	59.22	58.05	58.61	121,997	+0.13(+0.22%)
Oct 25, 2023	58.66	59.78	58.45	58.49	104,451	-0.73(-1.24%)
Oct 24, 2023	59.54	60.03	58.50	59.22	107,017	-0.24(-0.40%)
Oct 23, 2023	58.19	59.96	58.19	59.46	134,011	+0.96(+1.64%)
Oct 20, 2023	59.86	59.86	57.09	58.50	164,235	+1.03(+1.79%)
Oct 19, 2023	55.74	58.91	55.74	57.46	193,718	-3.45(-5.67%)
Oct 18, 2023	61.84	62.31	60.88	60.92	95,945	-1.12(-1.81%)
Oct 17, 2023	61.36	62.69	61.36	62.04	62,964	+0.37(+0.59%)
Oct 16, 2023	61.51	63.00	60.87	61.68	54,690	+0.81(+1.34%)
Oct 13, 2023	61.35	61.47	60.30	60.86	99,428	-0.72(-1.17%)
Oct 12, 2023	62.28	62.64	61.06	61.59	57,406	-0.71(-1.15%)
Oct 11, 2023	62.85	63.07	62.12	62.30	41,005	-0.40(-0.63%)
Oct 10, 2023	62.01	62.82	62.01	62.70	69,101	+0.68(+1.10%)
Oct 09, 2023	61.60	62.11	60.79	62.01	46,834	+0.20(+0.32%)
Oct 06, 2023	60.73	62.20	60.57	61.81	69,469	+0.64(+1.05%)
Oct 05, 2023	62.23	62.42	61.03	61.17	75,896	-0.70(-1.14%)
Oct 04, 2023	62.52	63.01	61.52	61.87	76,293	-0.78(-1.25%)
Oct 03, 2023	61.98	63.35	61.57	62.66	134,915	+0.50(+0.80%)
Oct 02, 2023	61.10	62.59	60.85	62.16	122,446	+0.62(+1.01%)
Sep 29, 2023	62.43	63.57	61.32	61.54	59,936	-0.64(-1.04%)
Sep 28, 2023	61.97	62.64	61.83	62.18	81,749	+0.28(+0.45%)
Sep 27, 2023	61.75	63.47	61.61	61.90	39,085	+0.25(+0.40%)
Sep 26, 2023	62.18	62.68	61.42	61.66	68,181	-0.67(-1.08%)
Sep 25, 2023	62.34	62.56	61.98	62.33	50,078	-0.10(-0.16%)
Sep 22, 2023	63.13	63.13	62.22	62.43	105,210	-0.65(-1.04%)
Sep 21, 2023	63.13	63.22	62.21	63.08	118,609	-0.45(-0.70%)
Sep 20, 2023	64.02	64.71	63.46	63.53	57,952	-0.07(-0.11%)
Sep 19, 2023	64.69	64.86	63.42	63.60	61,158	-1.32(-2.03%)
Sep 18, 2023	65.72	65.72	64.56	64.92	79,969	-0.63(-0.97%)
Sep 15, 2023	66.50	66.50	65.23	65.55	294,809	-0.75(-1.14%)
Sep 14, 2023	65.33	66.40	64.78	66.30	154,420	+1.36(+2.09%)
Sep 13, 2023	64.70	65.40	64.04	64.95	100,624	+0.19(+0.29%)
Sep 12, 2023	62.86	64.81	61.61	64.76	97,301	+1.05(+1.65%)
Sep 11, 2023	63.99	64.22	63.40	63.71	75,000	-0.12(-0.19%)
Sep 08, 2023	63.38	64.03	63.19	63.83	69,795	+0.36(+0.56%)
Sep 07, 2023	63.92	64.06	63.05	63.47	116,787	-0.72(-1.13%)
Sep 06, 2023	64.51	65.18	63.84	64.19	64,417	-0.45(-0.69%)
Sep 05, 2023	66.71	66.71	63.86	64.64	93,604	-2.12(-3.18%)
Sep 01, 2023	67.28	67.48	66.67	66.76	59,680	-0.03(-0.04%)
Aug 31, 2023	66.88	67.41	66.74	66.79	50,964	-0.10(-0.15%)
Aug 30, 2023	66.57	67.29	66.56	66.89	46,689	+0.07(+0.10%)
Aug 29, 2023	65.86	66.96	65.86	66.82	27,382	+0.91(+1.38%)
Aug 28, 2023	65.72	66.40	65.56	65.91	100,731	+0.28(+0.42%)
Aug 25, 2023	66.02	66.22	65.26	65.64	36,402	-0.32(-0.48%)
Aug 24, 2023	66.25	66.77	65.87	65.95	82,611	-0.29(-0.43%)
Aug 23, 2023	65.53	66.35	65.00	66.24	41,060	+0.85(+1.30%)
Aug 22, 2023	65.39	65.68	65.12	65.39	63,816	+0.40(+0.62%)
Aug 21, 2023	64.98	65.32	64.71	64.98	48,885	-0.10(-0.15%)
Aug 18, 2023	64.67	65.56	64.67	65.08	99,933	-0.19(-0.29%)
Aug 17, 2023	65.81	66.79	64.99	65.27	43,702	-0.54(-0.82%)
Aug 16, 2023	65.98	66.79	65.78	65.81	42,983	-0.45(-0.68%)
Aug 15, 2023	66.70	66.87	66.05	66.27	50,593	-0.83(-1.24%)
Aug 14, 2023	67.47	67.47	66.49	67.10	46,161	-0.58(-0.86%)
Aug 11, 2023	67.50	67.81	67.14	67.68	43,169	-0.23(-0.33%)
Aug 10, 2023	67.61	68.07	67.03	67.90	63,642	+0.44(+0.66%)
Aug 09, 2023	67.31	68.00	67.17	67.46	48,173	+0.31(+0.46%)
Aug 08, 2023	66.71	67.16	66.06	67.16	45,063	-0.25(-0.37%)
Aug 07, 2023	67.10	68.02	67.10	67.40	50,392	+0.26(+0.38%)
Aug 04, 2023	67.82	67.92	66.98	67.15	34,786	-0.44(-0.66%)
Aug 03, 2023	66.94	68.07	66.42	67.59	64,857	+0.07(+0.10%)
Aug 02, 2023	67.53	68.40	67.44	67.52	40,095	-0.70(-1.03%)
Aug 01, 2023	67.58	68.51	67.58	68.22	38,050	-0.17(-0.25%)
Jul 31, 2023	67.77	68.59	67.77	68.39	50,456	+0.58(+0.86%)
Jul 28, 2023	69.39	69.69	67.69	67.81	58,678	-1.32(-1.91%)
Jul 27, 2023	69.86	69.99	68.91	69.13	59,438	-0.47(-0.68%)
Jul 26, 2023	69.16	70.20	69.15	69.60	81,247	+0.32(+0.46%)
Jul 25, 2023	69.40	69.74	68.51	69.29	66,820	-0.09(-0.13%)
Jul 24, 2023	69.75	69.85	68.66	69.37	84,958	-0.48(-0.69%)
Jul 21, 2023	69.47	71.76	69.33	69.86	116,399	+0.86(+1.24%)
Jul 20, 2023	71.09	71.35	67.61	69.00	210,574	-3.61(-4.97%)
Jul 19, 2023	72.28	73.08	72.28	72.61	81,893	-0.08(-0.11%)
Jul 18, 2023	71.59	72.98	71.59	72.69	73,094	+1.24(+1.74%)
Jul 17, 2023	70.07	71.64	70.07	71.45	76,559	+0.99(+1.40%)
Jul 14, 2023	69.71	70.53	69.22	70.46	56,324	+0.56(+0.80%)
Jul 13, 2023	70.17	70.87	69.73	69.90	82,910	-0.11(-0.16%)
Jul 12, 2023	70.36	70.77	69.92	70.01	105,068	+0.60(+0.87%)
Jul 11, 2023	69.04	69.67	69.04	69.40	45,103	+0.76(+1.11%)
Jul 10, 2023	67.89	69.25	67.89	68.64	65,791	+0.87(+1.28%)
Jul 07, 2023	66.32	68.04	66.32	67.78	77,553	+1.43(+2.16%)
Jul 06, 2023	66.12	66.72	65.44	66.35	72,882	-0.41(-0.62%)
Jul 05, 2023	69.46	69.46	66.18	66.76	160,954	-2.75(-3.96%)
Jul 03, 2023	69.31	69.91	69.31	69.51	37,215	+0.01(+0.01%)
Jun 30, 2023	69.94	70.21	69.20	69.50	85,063	+0.01(+0.01%)
Jun 29, 2023	68.17	69.65	67.71	69.49	63,529	+1.55(+2.28%)
Jun 28, 2023	69.31	69.34	67.75	67.94	74,588	-1.18(-1.71%)
Jun 27, 2023	68.71	69.31	68.39	69.13	65,617	+0.88(+1.29%)
Jun 26, 2023	67.82	68.95	67.82	68.25	78,274	+0.14(+0.20%)
Jun 23, 2023	68.11	68.63	67.38	68.11	249,755	-0.82(-1.19%)
Jun 22, 2023	69.81	69.94	68.78	68.93	136,434	-0.98(-1.40%)
Jun 21, 2023	69.43	70.69	69.36	69.91	69,917	+0.29(+0.41%)
Jun 20, 2023	69.03	69.85	68.38	69.62	89,338	+0.36(+0.53%)
Jun 16, 2023	69.85	70.17	68.90	69.26	268,876	+0.04(+0.06%)
Jun 15, 2023	68.52	69.77	67.86	69.22	123,764	+3.42(+5.20%)
May 08, 2023	66.97	67.28	65.22	65.79	55,037	-0.79(-1.18%)
May 05, 2023	67.59	67.94	66.19	66.58	110,501	+0.01(+0.01%)
May 04, 2023	67.92	67.92	66.20	66.57	83,835	-1.88(-2.74%)
May 03, 2023	69.08	69.64	68.36	68.45	79,239	-0.39(-0.57%)
May 02, 2023	68.52	69.15	67.51	68.84	85,631	+0.48(+0.70%)
May 01, 2023	67.87	69.34	67.73	68.36	49,586	+0.24(+0.35%)
Apr 28, 2023	67.88	69.05	67.38	68.12	66,237	+0.20(+0.29%)
Apr 27, 2023	67.09	68.06	67.09	67.92	74,357	+1.07(+1.60%)
Apr 26, 2023	67.52	68.09	66.39	66.85	82,064	-1.15(-1.69%)
Apr 25, 2023	69.32	69.32	67.79	68.00	94,706	-2.04(-2.92%)
Apr 24, 2023	71.29	71.75	69.76	70.05	79,428	-1.29(-1.80%)
Apr 21, 2023	71.48	72.23	70.79	71.33	128,701	-0.34(-0.48%)
Apr 20, 2023	72.29	74.17	69.94	71.68	223,564	-3.62(-4.81%)
Apr 19, 2023	74.35	75.81	73.88	75.30	131,063	+1.04(+1.40%)
Apr 18, 2023	74.53	75.03	73.78	74.26	108,209	+0.27(+0.36%)
Apr 17, 2023	74.30	74.63	73.74	73.99	57,118	-0.28(-0.37%)
Apr 14, 2023	74.98	75.21	73.53	74.27	53,996	-0.45(-0.60%)
Apr 13, 2023	74.56	75.11	74.00	74.72	75,659	+0.74(+1.00%)
Apr 12, 2023	75.23	75.44	73.95	73.98	79,287	-0.83(-1.10%)
Apr 11, 2023	74.05	76.25	74.05	74.81	128,186	+1.15(+1.56%)
Apr 10, 2023	72.13	73.76	72.13	73.66	156,320	+1.19(+1.64%)
Apr 06, 2023	71.55	72.61	70.37	72.47	81,144	+0.93(+1.30%)
Apr 05, 2023	72.23	72.23	70.09	71.54	97,621	-0.68(-0.94%)
Apr 04, 2023	74.39	74.60	71.46	72.22	128,287	-2.05(-2.76%)
Apr 03, 2023	72.98	74.57	72.43	74.27	220,794	+1.44(+1.98%)
Mar 31, 2023	71.62	72.93	71.62	72.83	134,593	+1.38(+1.94%)
Mar 30, 2023	71.58	71.80	71.03	71.44	95,411	+0.22(+0.30%)
Mar 29, 2023	71.40	71.40	70.51	71.22	99,409	+0.26(+0.36%)
Mar 28, 2023	70.43	71.12	70.30	70.97	82,617	+0.17(+0.24%)
Mar 27, 2023	70.96	71.21	70.18	70.80	80,578	+0.61(+0.87%)
Mar 24, 2023	69.13	70.38	68.22	70.19	93,236	+0.43(+0.62%)
Mar 23, 2023	71.24	71.86	69.23	69.76	63,907	-1.05(-1.48%)
Mar 22, 2023	72.25	72.36	70.81	70.81	78,248	-1.43(-1.98%)
Mar 21, 2023	72.70	73.88	72.08	72.25	80,038	+0.64(+0.89%)
Mar 20, 2023	71.60	72.66	71.59	71.61	90,669	+0.28(+0.40%)
Mar 17, 2023	71.11	72.39	70.22	71.32	328,922	-0.09(-0.12%)
Mar 16, 2023	69.81	72.61	69.81	71.41	64,181	+0.62(+0.87%)
Mar 15, 2023	69.57	70.79	68.89	70.79	73,649	-0.32(-0.46%)
Mar 14, 2023	70.35	71.31	69.86	71.12	104,204	+2.23(+3.24%)
Mar 13, 2023	69.62	69.86	68.26	68.89	123,657	-1.74(-2.46%)
Mar 10, 2023	72.04	72.16	69.76	70.63	102,145	-1.81(-2.49%)
Mar 09, 2023	73.82	74.00	71.97	72.43	101,448	-1.39(-1.89%)
Mar 08, 2023	72.90	73.96	72.29	73.83	82,882	+0.83(+1.13%)
Mar 07, 2023	73.68	73.91	72.72	73.00	125,271	-0.51(-0.69%)
Mar 06, 2023	73.98	74.14	72.47	73.51	90,538	-0.34(-0.47%)
Mar 03, 2023	72.98	73.93	72.67	73.86	130,206	+1.31(+1.80%)
Mar 02, 2023	72.64	73.40	71.84	72.55	139,722	-0.61(-0.83%)
Mar 01, 2023	72.67	74.35	72.67	73.16	154,681	+0.85(+1.18%)
Feb 28, 2023	72.24	73.51	71.36	72.31	375,789	+0.03(+0.04%)
Feb 27, 2023	71.55	72.48	70.82	72.28	161,297	+1.84(+2.61%)
Feb 24, 2023	70.48	70.87	69.26	70.44	148,680	-0.72(-1.01%)
Feb 23, 2023	71.47	72.72	71.04	71.15	117,879	-0.22(-0.31%)
Feb 22, 2023	71.53	72.63	70.39	71.37	224,403	-0.40(-0.56%)
Feb 21, 2023	72.25	72.73	71.78	71.78	104,189	-0.88(-1.21%)
Feb 17, 2023	72.78	72.80	71.77	72.66	179,669	+0.16(+0.22%)
Feb 16, 2023	72.62	74.82	72.27	72.51	178,909	-0.57(-0.78%)
Feb 15, 2023	73.34	73.95	68.38	73.08	210,187	-1.12(-1.51%)
Feb 14, 2023	73.01	74.81	72.84	74.20	133,622	+1.20(+1.65%)
Feb 13, 2023	72.28	73.84	71.97	72.99	72,313	+1.01(+1.41%)
Feb 10, 2023	72.65	74.13	71.85	71.98	112,801	-0.31(-0.43%)
Feb 09, 2023	74.03	74.46	71.94	72.29	99,670	-0.34(-0.47%)
Feb 08, 2023	75.67	76.72	71.98	72.63	128,388	-1.89(-2.54%)
Feb 07, 2023	71.73	74.73	70.96	74.53	112,630	+3.33(+4.68%)
Feb 06, 2023	71.73	71.87	71.00	71.20	56,311	-0.65(-0.91%)
Feb 03, 2023	70.06	72.85	70.06	71.85	94,923	+1.32(+1.88%)
Feb 02, 2023	71.70	71.95	69.51	70.53	99,044	-0.98(-1.38%)

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.