Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	73.98	74.55	73.62	73.72	2,806,507	-0.11(-0.15%)
Aug 30, 2023	74.13	74.67	73.80	73.83	1,940,300	+0.02(+0.03%)
Aug 29, 2023	73.95	73.99	73.11	73.81	1,493,460	+0.08(+0.11%)
Aug 28, 2023	73.33	74.05	72.96	73.73	1,435,605	+0.33(+0.44%)
Aug 25, 2023	73.68	73.85	72.89	73.40	1,568,048	-0.06(-0.08%)
Aug 24, 2023	72.17	73.72	72.12	73.46	2,053,166	+1.13(+1.56%)
Aug 23, 2023	72.74	72.74	71.95	72.33	2,511,501	-0.22(-0.30%)
Aug 22, 2023	73.18	73.47	72.52	72.55	1,540,593	-0.63(-0.86%)
Aug 21, 2023	73.64	73.73	72.91	73.18	2,088,940	-0.39(-0.53%)
Aug 18, 2023	73.67	74.40	73.20	73.58	2,913,922	-0.75(-1.01%)
Aug 17, 2023	74.88	75.40	74.27	74.32	1,693,446	-0.22(-0.29%)
Aug 16, 2023	74.23	75.11	74.23	74.54	1,635,852	+0.10(+0.13%)
Aug 15, 2023	74.81	74.90	74.34	74.44	1,967,966	-0.89(-1.19%)
Aug 14, 2023	75.17	75.52	74.83	75.34	1,849,147	+0.19(+0.25%)
Aug 11, 2023	74.30	75.23	74.14	75.15	1,705,402	+0.73(+0.98%)
Aug 10, 2023	74.79	75.48	74.18	74.42	1,882,088	+0.04(+0.05%)
Aug 09, 2023	75.99	75.99	74.29	74.38	3,047,650	-1.37(-1.80%)
Aug 08, 2023	75.98	76.23	75.23	75.75	3,359,791	-0.87(-1.14%)
Aug 07, 2023	75.80	77.10	75.75	76.62	2,342,380	+1.08(+1.43%)
Aug 04, 2023	76.04	76.89	75.23	75.54	2,652,888	-0.20(-0.26%)
Aug 03, 2023	75.27	76.02	74.39	75.74	2,849,014	+0.80(+1.06%)
Aug 02, 2023	73.14	76.02	71.76	74.94	5,093,430	+4.06(+5.73%)
Aug 01, 2023	71.21	71.44	70.86	70.88	2,248,292	-0.23(-0.32%)
Jul 31, 2023	71.21	71.56	70.75	71.11	3,038,902	-0.05(-0.07%)
Jul 28, 2023	71.23	71.46	70.75	71.16	1,831,188	+0.32(+0.46%)
Jul 27, 2023	71.72	71.83	70.83	70.83	2,197,465	-0.70(-0.98%)
Jul 26, 2023	71.35	72.01	70.91	71.53	1,906,428	+0.27(+0.37%)
Jul 25, 2023	71.04	71.37	70.81	71.27	2,048,187	+0.04(+0.06%)
Jul 24, 2023	71.24	71.81	71.05	71.23	1,617,625	+0.05(+0.07%)
Jul 21, 2023	71.35	71.58	70.79	71.18	2,237,023	+0.02(+0.03%)
Jul 20, 2023	70.44	71.19	70.14	71.16	1,830,400	+1.05(+1.50%)
Jul 19, 2023	69.52	70.24	69.24	70.11	1,916,493	+0.37(+0.54%)
Jul 18, 2023	69.28	69.94	68.73	69.73	1,671,387	+0.55(+0.80%)
Jul 17, 2023	68.21	69.60	67.83	69.18	1,551,569	+0.79(+1.15%)
Jul 14, 2023	68.90	69.01	67.93	68.40	1,715,284	-0.36(-0.53%)
Jul 13, 2023	68.72	69.06	68.41	68.76	1,858,429	-0.29(-0.43%)
Jul 12, 2023	69.78	69.84	68.82	69.06	2,446,113	-0.25(-0.35%)
Jul 11, 2023	68.44	69.36	68.39	69.30	2,294,176	+0.91(+1.34%)
Jul 10, 2023	68.85	69.03	68.14	68.39	2,212,313	-0.46(-0.67%)
Jul 07, 2023	68.33	69.45	68.33	68.85	2,653,556	+0.39(+0.57%)
Jul 06, 2023	68.28	68.55	67.92	68.46	2,424,170	-0.27(-0.39%)
Jul 05, 2023	68.28	68.97	68.03	68.72	2,449,422	-0.28(-0.40%)
Jul 03, 2023	68.42	69.36	68.28	69.00	969,372	+0.38(+0.56%)
Jun 30, 2023	68.26	68.81	68.08	68.61	1,923,136	+0.67(+0.98%)
Jun 29, 2023	67.29	68.04	67.18	67.94	1,515,031	+0.73(+1.08%)
Jun 28, 2023	67.00	67.36	66.51	67.22	2,162,312	-0.12(-0.18%)
Jun 27, 2023	66.63	67.54	65.98	67.34	1,516,835	+0.90(+1.36%)
Jun 26, 2023	66.02	66.80	65.88	66.43	1,654,159	+0.43(+0.66%)
Jun 23, 2023	66.09	66.51	65.77	66.00	3,019,027	-0.39(-0.59%)
Jun 22, 2023	66.37	66.56	65.96	66.39	1,838,528	+0.01(+0.01%)
Jun 21, 2023	66.06	66.82	65.45	66.38	3,011,745	-0.27(-0.40%)
Jun 20, 2023	67.75	67.83	66.57	66.65	2,965,276	-1.60(-2.35%)
Jun 16, 2023	68.69	69.09	68.14	68.25	5,684,196	-0.32(-0.47%)
Jun 15, 2023	67.50	68.65		68.57	2,131,868	+2.50(+3.78%)
May 08, 2023	66.49	66.70	66.01	66.08	1,658,840	+0.05(+0.07%)
May 05, 2023	66.13	66.69	65.46	66.03	2,519,014	+0.75(+1.15%)
May 04, 2023	65.34	65.35	63.66	65.28	3,592,741	-0.53(-0.80%)
May 03, 2023	67.25	67.56	65.77	65.80	2,073,761	-1.25(-1.86%)
May 02, 2023	67.96	68.01	66.55	67.05	3,097,218	-1.68(-2.44%)
May 01, 2023	68.24	69.06	67.62	68.73	2,945,162	+0.50(+0.73%)
Apr 28, 2023	67.83	68.74	66.95	68.24	4,297,163	+0.37(+0.55%)
Apr 27, 2023	64.08	67.96	63.44	67.86	3,856,074	+3.99(+6.24%)
Apr 26, 2023	63.77	64.41	63.39	63.88	2,878,274	-0.37(-0.58%)
Apr 25, 2023	64.29	64.66	63.77	64.25	2,406,517	-0.30(-0.47%)
Apr 24, 2023	64.39	64.81	64.28	64.55	1,913,093	+0.10(+0.15%)
Apr 21, 2023	64.90	64.95	63.54	64.46	2,329,949	-0.49(-0.75%)
Apr 20, 2023	65.35	65.53	64.67	64.94	1,660,144	-0.45(-0.69%)
Apr 19, 2023	65.56	65.75	65.12	65.39	1,906,115	+0.05(+0.07%)
Apr 18, 2023	65.11	65.60	64.86	65.34	2,150,100	+0.31(+0.48%)
Apr 17, 2023	64.42	65.05	63.80	65.03	2,337,619	+0.35(+0.54%)
Apr 14, 2023	65.01	65.35	64.29	64.68	2,127,858	-0.09(-0.14%)
Apr 13, 2023	64.26	64.92	64.09	64.77	2,705,490	+0.31(+0.48%)
Apr 12, 2023	64.46	64.97	64.02	64.46	2,363,862	+0.26(+0.41%)
Apr 11, 2023	63.50	64.47	63.38	64.19	1,933,447	+0.72(+1.14%)
Apr 10, 2023	62.82	63.48	62.58	63.47	1,827,123	+0.40(+0.64%)
Apr 06, 2023	63.12	63.30	62.64	63.07	2,411,460	+0.10(+0.16%)
Apr 05, 2023	62.01	63.24	61.62	62.97	2,282,686	+0.54(+0.86%)
Apr 04, 2023	63.60	63.60	61.99	62.43	1,960,657	-0.73(-1.16%)
Apr 03, 2023	62.96	63.67	62.60	63.17	2,515,372	+0.14(+0.22%)
Mar 31, 2023	63.02	63.18	62.52	63.03	2,773,879	+0.22(+0.36%)
Mar 30, 2023	63.18	63.29	62.43	62.80	1,950,022	+0.00(+0.00%)
Mar 29, 2023	62.85	62.99	62.25	62.80	1,722,569	+0.71(+1.15%)
Mar 28, 2023	61.80	62.16	61.50	62.09	1,706,550	+0.44(+0.71%)
Mar 27, 2023	62.29	62.62	61.48	61.65	2,375,984	+0.22(+0.37%)
Mar 24, 2023	60.33	61.54	59.88	61.43	2,214,969	+0.34(+0.56%)
Mar 23, 2023	61.37	62.05	60.73	61.09	2,245,753	-0.59(-0.95%)
Mar 22, 2023	63.31	63.47	61.66	61.67	2,063,744	-1.53(-2.43%)
Mar 21, 2023	63.19	63.65	62.98	63.21	2,980,443	+1.29(+2.08%)
Mar 20, 2023	60.33	62.32	59.76	61.92	3,199,250	+2.04(+3.41%)
Mar 17, 2023	60.78	60.78	59.29	59.87	7,537,442	-1.16(-1.90%)
Mar 16, 2023	59.25	61.39	58.93	61.04	3,156,826	+1.21(+2.02%)
Mar 15, 2023	59.94	60.23	58.81	59.83	3,603,990	-1.84(-2.98%)
Mar 14, 2023	61.96	62.60	61.13	61.66	3,452,493	+0.94(+1.54%)
Mar 13, 2023	61.20	62.19	60.27	60.72	5,254,238	-1.83(-2.92%)
Mar 10, 2023	62.86	63.56	62.26	62.55	3,700,415	-0.79(-1.25%)
Mar 09, 2023	64.70	64.96	63.04	63.34	3,308,706	-1.25(-1.94%)
Mar 08, 2023	65.61	65.66	64.03	64.59	2,387,324	-0.92(-1.40%)
Mar 07, 2023	66.76	66.80	65.21	65.51	1,920,841	-1.13(-1.70%)
Mar 06, 2023	66.79	67.20	66.57	66.64	2,197,594	-0.21(-0.32%)
Mar 03, 2023	65.74	67.01	65.65	66.86	1,894,126	+0.86(+1.30%)
Mar 02, 2023	66.23	66.42	65.21	66.00	2,031,126	-0.55(-0.82%)
Mar 01, 2023	66.61	67.62	66.36	66.55	2,524,803	-0.03(-0.04%)
Feb 28, 2023	66.85	67.16	66.45	66.58	3,139,364	-0.08(-0.12%)
Feb 27, 2023	67.09	67.54	66.54	66.65	1,806,480	-0.33(-0.50%)
Feb 24, 2023	66.03	67.20	65.96	66.99	1,857,654	+0.56(+0.84%)
Feb 23, 2023	67.04	67.52	66.04	66.43	2,045,102	-0.35(-0.53%)
Feb 22, 2023	66.54	67.02	66.25	66.78	2,078,778	+0.22(+0.34%)
Feb 21, 2023	67.37	67.53	66.26	66.56	1,903,167	-1.21(-1.79%)
Feb 17, 2023	67.41	67.94	67.36	67.77	1,812,446	+0.23(+0.35%)
Feb 16, 2023	67.07	68.12	66.94	67.53	1,739,771	-0.14(-0.20%)
Feb 15, 2023	67.25	67.72	67.02	67.67	1,659,714	+0.06(+0.09%)
Feb 14, 2023	68.73	68.96	67.57	67.61	2,556,770	-1.35(-1.95%)
Feb 13, 2023	67.79	69.08	67.59	68.96	2,336,164	+1.10(+1.62%)
Feb 10, 2023	67.63	67.92	67.42	67.86	1,724,536	+0.24(+0.36%)
Feb 09, 2023	68.86	69.09	67.54	67.62	1,957,217	-0.81(-1.18%)
Feb 08, 2023	67.60	68.84	67.26	68.42	2,286,194	+0.50(+0.73%)
Feb 07, 2023	67.08	68.23	67.05	67.93	2,269,018	+0.36(+0.53%)
Feb 06, 2023	67.19	67.72	66.67	67.57	2,247,998	+0.18(+0.27%)
Feb 03, 2023	66.63	67.84	66.61	67.39	3,432,563	+0.48(+0.71%)
Feb 02, 2023	71.44	71.44	66.38	66.91	5,732,863	-4.25(-5.98%)
Feb 01, 2023	71.23	71.62	70.54	71.16	3,256,834	-0.21(-0.30%)
Jan 31, 2023	70.92	71.45	70.20	71.38	4,870,758	+0.45(+0.63%)
Jan 30, 2023	70.55	71.47	70.03	70.93	1,829,816	+0.13(+0.18%)
Jan 27, 2023	70.87	71.15	70.46	70.80	2,420,721	-0.05(-0.07%)
Jan 26, 2023	71.09	71.25	69.94	70.85	2,967,163	-0.13(-0.18%)
Jan 25, 2023	70.36	71.00	70.10	70.98	2,524,138	+0.28(+0.40%)
Jan 24, 2023	70.04	70.72	68.76	70.70	2,409,135	+1.22(+1.76%)
Jan 23, 2023	68.99	69.96	68.74	69.47	2,561,623	+0.48(+0.69%)
Jan 20, 2023	68.93	69.06	68.01	69.00	9,236,290	+0.36(+0.52%)
Jan 19, 2023	69.53	69.73	68.63	68.64	2,464,878	-1.17(-1.67%)
Jan 18, 2023	70.30	70.83	69.71	69.80	2,624,379	-0.54(-0.77%)
Jan 17, 2023	70.80	70.97	70.05	70.35	3,389,756	-0.40(-0.56%)
Jan 13, 2023	69.26	70.80	68.68	70.75	2,039,951	+1.02(+1.46%)
Jan 12, 2023	70.05	70.32	69.48	69.73	2,115,873	-0.11(-0.15%)
Jan 11, 2023	69.90	70.20	69.34	69.83	2,565,330	-0.09(-0.12%)
Jan 10, 2023	69.67	70.16	69.29	69.92	2,172,659	+0.53(+0.77%)
Jan 09, 2023	71.38	71.52	69.37	69.39	3,502,551	-2.32(-3.24%)
Jan 06, 2023	70.07	71.88	69.43	71.71	3,269,090	+2.27(+3.27%)
Jan 05, 2023	69.73	70.03	69.14	69.43	2,902,946	-0.41(-0.58%)
Jan 04, 2023	70.13	70.35	69.60	69.84	3,607,907	+0.33(+0.48%)
Jan 03, 2023	69.90	70.25	69.12	69.51	3,412,986	-0.35(-0.50%)
Dec 30, 2022	69.59	70.07	69.37	69.86	1,464,585	-0.14(-0.19%)
Dec 29, 2022	69.70	70.29	69.54	70.00	1,635,612	+0.59(+0.85%)
Dec 28, 2022	70.41	70.41	69.40	69.41	1,667,013	-0.75(-1.07%)
Dec 27, 2022	69.92	70.52	69.68	70.15	1,749,936	+0.48(+0.68%)
Dec 23, 2022	68.86	69.74	68.86	69.68	1,514,980	+0.82(+1.18%)
Dec 22, 2022	69.33	69.43	68.26	68.86	2,303,404	-0.53(-0.77%)
Dec 21, 2022	69.15	70.11	68.69	69.40	2,750,058	+0.78(+1.13%)
Dec 20, 2022	67.24	68.77	67.16	68.62	3,530,483	+1.69(+2.52%)
Dec 19, 2022	67.23	67.75	66.45	66.93	2,953,041	-0.10(-0.14%)
Dec 16, 2022	66.44	67.29	66.32	67.03	7,279,795	-0.30(-0.45%)
Dec 15, 2022	67.62	67.77	66.85	67.33	2,778,447	-1.03(-1.51%)
Dec 14, 2022	68.73	69.49	68.04	68.36	2,713,802	-0.27(-0.40%)
Dec 13, 2022	69.80	69.99	68.20	68.63	3,101,523	-0.15(-0.21%)
Dec 12, 2022	67.88	68.87	67.37	68.77	2,599,796	+0.84(+1.23%)
Dec 09, 2022	68.03	68.63	67.77	67.94	1,785,574	-0.35(-0.51%)
Dec 08, 2022	69.53	69.61	68.05	68.29	2,452,305	-0.85(-1.24%)
Dec 07, 2022	68.79	69.94	68.36	69.14	2,236,056	+0.11(+0.15%)
Dec 06, 2022	69.00	69.36	68.41	69.04	2,486,149	+0.05(+0.07%)
Dec 05, 2022	69.74	69.82	68.66	68.99	2,454,886	-1.26(-1.80%)
Dec 02, 2022	69.42	70.30	68.93	70.25	1,948,574	+0.42(+0.60%)
Dec 01, 2022	70.36	70.39	69.54	69.83	2,242,436	-0.02(-0.03%)
Nov 30, 2022	68.53	70.35	67.88	69.85	5,878,642	+1.02(+1.48%)
Nov 29, 2022	68.42	69.24	68.42	68.83	3,181,014	-0.11(-0.15%)
Nov 28, 2022	69.81	70.22	68.76	68.94	2,875,630	-1.47(-2.08%)
Nov 25, 2022	70.10	70.60	70.02	70.41	1,079,254	+0.49(+0.69%)
Nov 23, 2022	69.67	70.44	69.50	69.92	1,938,542	+0.01(+0.01%)
Nov 22, 2022	69.64	70.34	68.98	69.91	3,134,092	+0.60(+0.87%)
Nov 21, 2022	68.86	69.43	68.58	69.31	2,558,303	+0.42(+0.61%)
Nov 18, 2022	69.35	69.85	68.51	68.89	3,121,685	+0.34(+0.50%)
Nov 17, 2022	67.99	68.65	67.78	68.55	1,930,916	-0.21(-0.31%)
Nov 16, 2022	68.64	69.31	68.43	68.76	2,728,449	+0.56(+0.83%)
Nov 15, 2022	67.12	68.72	67.12	68.20	3,854,878	+1.86(+2.81%)
Nov 14, 2022	67.74	68.35	66.32	66.34	4,515,453	-1.54(-2.26%)
Nov 11, 2022	67.82	68.27	66.91	67.87	3,396,332	+0.32(+0.47%)
Nov 10, 2022	66.62	67.68	65.93	67.55	3,626,201	+2.37(+3.63%)
Nov 09, 2022	65.87	66.52	65.13	65.19	3,164,366	-0.44(-0.68%)
Nov 08, 2022	65.19	66.11	64.59	65.63	2,175,519	+0.15(+0.24%)
Nov 07, 2022	65.06	65.59	64.44	65.48	2,083,840	+0.62(+0.95%)
Nov 04, 2022	64.58	65.57	64.02	64.86	3,010,403	+1.17(+1.83%)
Nov 03, 2022	63.67	64.07	63.13	63.69	2,984,288	-0.70(-1.08%)
Nov 02, 2022	64.26			64.39	4,112,445	-0.12(-0.18%)
Nov 01, 2022	62.73	64.57	62.14	64.50	4,013,266	+1.64(+2.61%)
Oct 31, 2022	62.39	63.05	61.98	62.86	5,376,357	+0.31(+0.49%)
Oct 28, 2022	60.83	62.58	60.72	62.55	2,675,827	+2.02(+3.33%)
Oct 27, 2022	60.24	61.13	60.21	60.53	2,429,770	+0.71(+1.19%)
Oct 26, 2022	60.16	60.73	59.77	59.82	2,357,850	+0.01(+0.02%)
Oct 25, 2022	59.29	59.99	59.15	59.81	2,550,284	+0.07(+0.11%)
Oct 24, 2022	59.07	60.04	58.84	59.74	2,437,103	+0.88(+1.49%)
Oct 21, 2022	57.28	58.95	57.14	58.86	2,574,971	+1.76(+3.08%)
Oct 20, 2022	57.93	58.25	56.89	57.11	2,323,959	-0.96(-1.65%)
Oct 19, 2022	57.88	58.41	57.41	58.06	1,828,488	-0.05(-0.08%)
Oct 18, 2022	58.60	58.79	57.42	58.11	2,365,353	+0.54(+0.94%)
Oct 17, 2022	57.97	58.36	57.22	57.57	2,446,019	+0.48(+0.85%)
Oct 14, 2022	57.94	58.70	56.93	57.09	2,524,553	-0.54(-0.94%)
Oct 13, 2022	54.65	57.78	54.32	57.63	2,733,562	+2.20(+3.97%)
Oct 12, 2022	56.02	56.45	55.41	55.43	2,106,905	-0.67(-1.19%)
Oct 11, 2022	55.80	56.95	55.70	56.09	2,688,582	+0.08(+0.14%)
Oct 10, 2022	56.20	56.86	55.51	56.02	2,015,938	+0.32(+0.57%)
Oct 07, 2022	56.77	56.94	55.33	55.70	2,490,306	-1.40(-2.45%)
Oct 06, 2022	57.31	57.70	57.00	57.10	1,876,608	-0.51(-0.89%)
Oct 05, 2022	57.27	57.95	57.16	57.61	1,718,804	-0.33(-0.57%)
Oct 04, 2022	56.44	57.98	56.15	57.94	2,466,153	+2.08(+3.72%)
Oct 03, 2022	54.92	56.05	54.18	55.86	2,402,541	+1.60(+2.95%)
Sep 30, 2022	54.83	55.46	54.13	54.26	3,036,796	-0.37(-0.67%)
Sep 29, 2022	54.88	55.13	54.10	54.63	2,522,767	-0.61(-1.10%)
Sep 28, 2022	54.43	55.59	54.17	55.23	2,617,035	+0.62(+1.13%)
Sep 27, 2022	55.34	55.51	54.09	54.62	2,358,738	-0.25(-0.46%)
Sep 26, 2022	55.42	55.92	54.61	54.87	2,601,547	-0.93(-1.66%)
Sep 23, 2022	56.10	56.33	55.10	55.79	2,808,086	-0.85(-1.50%)
Sep 22, 2022	58.07	58.07	56.59	56.64	2,528,975	-1.08(-1.87%)
Sep 21, 2022	58.89	59.09	57.72	57.73	2,852,707	-0.71(-1.22%)
Sep 20, 2022	58.01	58.62	57.64	58.44	2,672,591	+0.15(+0.27%)
Sep 19, 2022	56.91	58.29	56.74	58.28	1,868,346	+0.84(+1.46%)
Sep 16, 2022	57.37	57.53	56.60	57.45	8,082,260	-0.06(-0.10%)
Sep 15, 2022	58.15	58.30	57.43	57.50	3,559,244	-0.55(-0.95%)
Sep 14, 2022	58.74	59.05	57.60	58.05	4,300,951	-0.64(-1.09%)
Sep 13, 2022	59.50	59.76	58.54	58.69	3,573,282	-1.65(-2.74%)
Sep 12, 2022	59.86	60.63	59.77	60.34	2,174,464	+0.60(+1.00%)
Sep 09, 2022	59.86	60.15	59.62	59.74	2,231,311	+0.20(+0.34%)
Sep 08, 2022	58.67	59.63	58.01	59.54	3,182,127	+0.78(+1.33%)
Sep 07, 2022	57.26	58.87	57.21	58.76	2,940,079	+1.28(+2.23%)
Sep 06, 2022	57.50	57.71	56.99	57.47	3,229,134	+0.13(+0.22%)
Sep 02, 2022	57.92	58.71	57.11	57.35	2,487,467	-0.12(-0.20%)

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.