Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	72.02	72.83	71.68	71.74	312,726	-0.31(-0.43%)
Aug 30, 2023	70.88	72.30	70.82	72.04	387,599	+0.90(+1.27%)
Aug 29, 2023	69.61	71.28	69.16	71.14	223,322	+1.53(+2.20%)
Aug 28, 2023	68.77	70.06	68.77	69.61	192,507	+0.84(+1.22%)
Aug 25, 2023	69.09	69.59	68.07	68.77	178,635	+0.22(+0.32%)
Aug 24, 2023	67.86	69.18	67.86	68.55	226,089	+0.19(+0.28%)
Aug 23, 2023	68.34	68.81	67.96	68.36	174,968	-0.01(-0.01%)
Aug 22, 2023	68.61	68.90	67.75	68.37	186,421	+0.30(+0.43%)
Aug 21, 2023	68.98	69.28	67.68	68.07	334,017	-0.95(-1.38%)
Aug 18, 2023	68.08	69.26	67.84	69.03	311,717	+0.43(+0.63%)
Aug 17, 2023	67.80	69.12	67.80	68.60	359,388	+1.15(+1.71%)
Aug 16, 2023	68.31	69.52	67.42	67.44	276,873	-1.18(-1.72%)
Aug 15, 2023	69.42	69.92	68.53	68.63	205,212	-1.59(-2.27%)
Aug 14, 2023	70.00	70.87	69.73	70.22	290,120	-0.13(-0.18%)
Aug 11, 2023	69.84	71.19	69.64	70.35	300,685	+0.34(+0.49%)
Aug 10, 2023	69.42	70.42	69.35	70.00	314,203	+0.83(+1.20%)
Aug 09, 2023	68.96	69.93	68.54	69.18	262,482	-0.29(-0.41%)
Aug 08, 2023	63.83	69.74	63.68	69.46	574,216	+1.21(+1.77%)
Aug 07, 2023	68.84	69.33	67.63	68.25	333,719	+0.06(+0.09%)
Aug 04, 2023	68.44	69.40	68.11	68.19	266,698	-0.20(-0.29%)
Aug 03, 2023	68.24	68.90	67.63	68.39	325,668	-0.39(-0.57%)
Aug 02, 2023	68.52	69.22	67.70	68.78	270,512	-0.71(-1.02%)
Aug 01, 2023	69.59	70.23	69.21	69.49	260,961	-0.39(-0.56%)
Jul 31, 2023	69.08	70.24	69.00	69.89	390,365	+0.90(+1.30%)
Jul 28, 2023	70.04	70.55	68.95	68.99	372,113	-0.27(-0.38%)
Jul 27, 2023	69.15	69.75	68.80	69.26	403,005	+0.56(+0.82%)
Jul 26, 2023	68.41	69.26	68.11	68.69	218,066	-0.03(-0.04%)
Jul 25, 2023	67.37	68.83	67.37	68.72	297,402	+1.62(+2.42%)
Jul 24, 2023	68.08	69.14	66.59	67.10	242,082	-1.15(-1.69%)
Jul 21, 2023	68.34	68.43	67.38	68.25	230,433	+0.16(+0.23%)
Jul 20, 2023	68.90	68.90	67.63	68.09	257,861	-0.33(-0.49%)
Jul 19, 2023	68.40	68.86	67.82	68.43	178,916	-0.06(-0.09%)
Jul 18, 2023	67.52	68.73	67.51	68.49	266,766	+0.98(+1.46%)
Jul 17, 2023	67.01	68.04	66.54	67.50	180,155	+0.52(+0.78%)
Jul 14, 2023	68.21	68.21	66.38	66.98	214,954	-1.62(-2.37%)
Jul 13, 2023	68.33	68.93	67.89	68.61	225,345	+0.46(+0.68%)
Jul 12, 2023	68.67	68.91	67.70	68.14	340,198	+0.80(+1.18%)
Jul 11, 2023	66.92	67.67	66.39	67.35	315,829	+0.85(+1.27%)
Jul 10, 2023	65.73	66.93	65.59	66.50	239,150	+0.33(+0.51%)
Jul 07, 2023	64.68	66.88	64.68	66.17	222,677	+1.58(+2.45%)
Jul 06, 2023	64.35	64.62	63.15	64.58	264,447	-0.69(-1.06%)
Jul 05, 2023	65.64	66.37	64.77	65.27	246,112	-1.36(-2.04%)
Jul 03, 2023	65.25	66.86	65.25	66.63	103,359	+0.79(+1.20%)
Jun 30, 2023	65.50	66.33	65.14	65.84	450,360	+0.74(+1.13%)
Jun 29, 2023	63.71	65.12	63.71	65.10	373,913	+1.26(+1.97%)
Jun 28, 2023	63.96	63.96	63.16	63.84	305,234	-0.14(-0.22%)
Jun 27, 2023	63.54	64.55	62.92	63.98	415,535	+0.43(+0.68%)
Jun 26, 2023	62.74	64.10	62.73	63.55	303,648	+0.63(+1.00%)
Jun 23, 2023	63.66	64.36	62.75	62.92	596,975	-1.70(-2.64%)
Jun 22, 2023	64.84	65.96	64.25	64.62	382,345	-0.74(-1.13%)
Jun 21, 2023	65.18	66.48	64.71	65.36	458,845	-0.38(-0.58%)
Jun 20, 2023	66.99	66.99	65.59	65.74	621,367	-1.73(-2.57%)
Jun 16, 2023	67.87	68.54	65.26	67.47	1,675,861	-5.97(-8.13%)
Jun 15, 2023	72.21	73.50	71.60	73.45	371,980	+4.40(+6.37%)
May 08, 2023	71.44	71.74	68.66	69.05	267,606	-0.75(-1.08%)
May 05, 2023	69.17	70.35	69.12	69.80	295,582	+2.27(+3.36%)
May 04, 2023	66.33	67.69	65.09	67.53	424,269	+0.53(+0.79%)
May 03, 2023	67.86	68.71	66.86	67.00	344,745	-0.49(-0.73%)
May 02, 2023	68.62	68.62	65.90	67.49	348,440	-1.92(-2.76%)
May 01, 2023	69.95	70.83	69.15	69.41	209,252	-0.82(-1.17%)
Apr 28, 2023	68.56	70.61	68.56	70.23	355,679	+1.09(+1.57%)
Apr 27, 2023	69.73	70.15	68.49	69.15	272,196	-0.07(-0.10%)
Apr 26, 2023	68.99	69.98	68.56	69.22	255,253	-0.58(-0.83%)
Apr 25, 2023	71.64	71.94	69.74	69.79	314,501	-3.35(-4.58%)
Apr 24, 2023	72.26	73.32	72.20	73.14	161,079	+0.81(+1.12%)
Apr 21, 2023	73.23	73.23	71.73	72.33	266,109	-0.61(-0.83%)
Apr 20, 2023	72.42	73.13	72.21	72.93	218,281	-0.39(-0.53%)
Apr 19, 2023	73.18	73.42	72.36	73.33	163,544	-0.02(-0.03%)
Apr 18, 2023	73.85	74.15	72.42	73.35	154,804	+0.05(+0.07%)
Apr 17, 2023	73.33	73.60	72.74	73.30	207,818	-0.21(-0.28%)
Apr 14, 2023	75.06	75.38	72.35	73.50	253,832	-1.32(-1.77%)
Apr 13, 2023	73.18	74.86	72.62	74.82	222,877	+1.81(+2.48%)
Apr 12, 2023	74.09	74.09	72.80	73.01	255,064	+0.15(+0.20%)
Apr 11, 2023	73.29	73.97	72.86	72.87	238,655	-0.11(-0.15%)
Apr 10, 2023	72.11	73.69	71.99	72.97	260,747	+0.85(+1.18%)
Apr 06, 2023	73.23	73.32	71.94	72.12	214,690	-0.90(-1.23%)
Apr 05, 2023	73.07	73.54	72.54	73.02	250,195	-0.84(-1.14%)
Apr 04, 2023	75.03	75.03	73.19	73.86	402,618	-1.24(-1.65%)
Apr 03, 2023	75.20	76.36	74.17	75.11	294,045	+0.10(+0.13%)
Mar 31, 2023	74.84	75.54	74.48	75.01	337,093	+0.59(+0.79%)
Mar 30, 2023	75.02	75.30	73.82	74.42	177,197	+0.29(+0.40%)
Mar 29, 2023	74.51	74.51	73.53	74.13	156,536	+0.54(+0.73%)
Mar 28, 2023	73.24	74.04	72.96	73.59	163,505	+0.48(+0.66%)
Mar 27, 2023	72.97	73.71	71.96	73.11	253,803	+1.33(+1.85%)
Mar 24, 2023	69.98	71.93	69.39	71.78	206,140	+0.86(+1.21%)
Mar 23, 2023	71.74	73.50	70.26	70.92	203,923	-0.52(-0.73%)
Mar 22, 2023	73.83	74.11	71.40	71.44	285,548	-2.52(-3.40%)
Mar 21, 2023	73.69	74.24	73.00	73.95	420,267	+2.06(+2.86%)
Mar 20, 2023	71.27	72.61	71.08	71.90	226,100	+1.65(+2.35%)
Mar 17, 2023	71.97	71.97	69.85	70.24	567,865	-2.31(-3.18%)
Mar 16, 2023	69.89	72.91	69.42	72.55	245,502	+1.49(+2.09%)
Mar 15, 2023	71.62	72.07	70.16	71.07	423,233	-3.14(-4.23%)
Mar 14, 2023	74.55	75.52	73.23	74.21	487,848	+2.18(+3.03%)
Mar 13, 2023	71.42	74.02	70.59	72.02	467,122	-0.70(-0.97%)
Mar 10, 2023	74.67	75.15	71.98	72.73	297,277	-2.27(-3.03%)
Mar 09, 2023	77.80	77.86	74.92	75.00	263,261	-2.60(-3.35%)
Mar 08, 2023	77.70	78.49	77.12	77.60	167,219	+0.01(+0.01%)
Mar 07, 2023	79.54	80.03	77.24	77.59	218,435	-2.26(-2.83%)
Mar 06, 2023	81.43	81.70	79.63	79.85	310,540	-2.03(-2.47%)
Mar 03, 2023	80.84	81.95	80.12	81.88	292,013	+1.58(+1.96%)
Mar 02, 2023	78.93	80.43	78.50	80.30	251,989	+0.74(+0.93%)
Mar 01, 2023	77.81	79.66	77.48	79.56	266,571	+1.72(+2.21%)
Feb 28, 2023	77.61	79.17	77.52	77.84	343,732	+0.22(+0.28%)
Feb 27, 2023	77.38	78.30	77.13	77.62	213,326	+0.59(+0.76%)
Feb 24, 2023	75.01	77.15	74.69	77.04	301,039	+0.58(+0.76%)
Feb 23, 2023	76.49	77.44	75.67	76.46	276,694	+0.70(+0.93%)
Feb 22, 2023	75.59	76.53	75.42	75.75	282,508	+0.48(+0.63%)
Feb 21, 2023	76.78	77.59	74.83	75.28	356,481	-2.58(-3.32%)
Feb 17, 2023	77.75	79.58	77.36	77.86	430,825	+0.20(+0.26%)
Feb 16, 2023	75.17	78.78	74.67	77.65	430,885	+0.52(+0.67%)
Feb 15, 2023	75.89	77.66	75.64	77.14	404,466	+0.61(+0.80%)
Feb 14, 2023	75.98	77.39	75.27	76.52	426,600	-0.19(-0.24%)
Feb 13, 2023	74.02	76.71	73.34	76.71	489,821	+4.60(+6.38%)
Feb 10, 2023	70.52	72.93	68.50	72.11	512,378	+1.31(+1.86%)
Feb 09, 2023	72.11	72.60	69.77	70.80	341,758	-0.56(-0.79%)
Feb 08, 2023	71.59	72.36	70.98	71.36	326,729	-1.25(-1.72%)
Feb 07, 2023	72.16	73.00	71.33	72.61	373,151	-0.16(-0.21%)
Feb 06, 2023	73.54	74.30	71.80	72.76	253,737	-1.23(-1.66%)
Feb 03, 2023	74.62	75.88	73.89	73.99	425,811	-1.36(-1.81%)
Feb 02, 2023	74.79	75.59	73.91	75.35	316,778	+0.65(+0.87%)
Feb 01, 2023	73.20	75.38	72.57	74.70	268,513	+1.32(+1.81%)
Jan 31, 2023	71.60	73.39	71.51	73.38	320,134	+1.98(+2.77%)
Jan 30, 2023	71.43	72.59	71.20	71.40	276,080	-0.75(-1.04%)
Jan 27, 2023	72.73	73.30	71.57	72.15	305,152	-0.89(-1.21%)
Jan 26, 2023	72.11	73.09	71.64	73.04	166,340	+0.99(+1.38%)
Jan 25, 2023	70.60	72.20	70.23	72.04	252,349	+0.44(+0.61%)
Jan 24, 2023	71.27	71.79	70.43	71.60	124,065	+0.34(+0.48%)
Jan 23, 2023	70.46	71.50	70.17	71.26	204,602	+0.81(+1.15%)
Jan 20, 2023	68.80	70.46	68.14	70.45	282,262	+2.04(+2.98%)
Jan 19, 2023	68.51	68.78	66.88	68.42	332,375	-0.56(-0.82%)
Jan 18, 2023	70.64	71.81	68.98	68.98	275,797	-1.15(-1.64%)
Jan 17, 2023	70.92	70.92	69.65	70.13	187,547	-0.51(-0.72%)
Jan 13, 2023	70.51	70.93	69.68	70.64	237,685	-0.28(-0.40%)
Jan 12, 2023	70.12	71.21	69.32	70.92	285,061	+1.31(+1.89%)
Jan 11, 2023	69.42	70.03	68.36	69.61	382,015	+0.95(+1.39%)
Jan 10, 2023	67.70	68.77	65.94	68.65	258,230	+0.74(+1.09%)
Jan 09, 2023	68.93	69.59	67.88	67.91	328,922	-0.16(-0.23%)
Jan 06, 2023	66.03	68.17	65.78	68.07	282,548	+3.25(+5.02%)
Jan 05, 2023	65.12	65.47	64.23	64.81	353,684	-0.83(-1.26%)
Jan 04, 2023	64.65	66.10	64.06	65.64	351,538	+1.67(+2.60%)
Jan 03, 2023	65.84	66.39	63.80	63.98	278,949	-1.13(-1.74%)
Dec 30, 2022	64.85	65.34	63.94	65.11	204,927	-0.36(-0.55%)
Dec 29, 2022	64.87	66.20	64.87	65.47	187,669	+1.03(+1.60%)
Dec 28, 2022	65.87	66.01	64.42	64.43	240,019	-1.03(-1.58%)
Dec 27, 2022	66.04	66.28	64.98	65.47	239,342	-0.04(-0.06%)
Dec 23, 2022	64.81	65.67	64.78	65.51	167,626	+0.66(+1.02%)
Dec 22, 2022	65.94	65.94	64.12	64.84	252,694	-1.90(-2.85%)
Dec 21, 2022	66.56	67.43	65.92	66.74	302,680	+1.25(+1.90%)
Dec 20, 2022	64.79	66.02	64.44	65.50	278,113	+0.93(+1.43%)
Dec 19, 2022	65.57	66.08	64.36	64.57	257,719	-0.71(-1.09%)
Dec 16, 2022	65.81	66.17	64.02	65.28	1,392,871	-1.37(-2.06%)
Dec 15, 2022	67.88	67.97	66.32	66.66	458,239	-2.73(-3.93%)
Dec 14, 2022	70.72	71.11	69.01	69.38	549,868	-1.66(-2.33%)
Dec 13, 2022	72.05	72.53	70.46	71.04	574,626	+1.95(+2.82%)
Dec 12, 2022	69.62	69.62	67.97	69.09	430,015	-0.35(-0.51%)
Dec 09, 2022	70.08	71.13	69.34	69.44	298,308	-0.97(-1.38%)
Dec 08, 2022	70.09	70.57	69.29	70.42	244,816	+0.83(+1.19%)
Dec 07, 2022	69.31	70.04	68.67	69.59	285,396	+0.00(+0.00%)
Dec 06, 2022	71.29	71.87	68.33	69.59	289,415	-1.86(-2.60%)
Dec 05, 2022	72.29	72.50	71.00	71.45	247,573	-1.63(-2.23%)
Dec 02, 2022	71.13	73.75	71.03	73.07	210,179	+1.04(+1.45%)
Dec 01, 2022	72.93	73.31	71.88	72.03	220,714	+0.32(+0.45%)
Nov 30, 2022	71.06	71.85	69.22	71.71	332,150	+0.69(+0.97%)
Nov 29, 2022	70.57	71.70	70.57	71.02	223,867	+0.62(+0.89%)
Nov 28, 2022	71.57	72.13	70.33	70.40	315,917	-2.24(-3.08%)
Nov 25, 2022	71.80	73.04	71.80	72.64	115,597	+0.75(+1.04%)
Nov 23, 2022	71.13	72.33	71.11	71.89	235,238	+0.48(+0.67%)
Nov 22, 2022	70.75	71.89	69.72	71.41	468,961	+2.10(+3.03%)
Nov 21, 2022	68.88	70.01	68.88	69.31	293,156	-0.70(-1.00%)
Nov 18, 2022	69.57	70.71	68.74	70.00	297,648	+1.53(+2.24%)
Nov 17, 2022	67.97	68.71	66.98	68.47	321,598	-0.86(-1.24%)
Nov 16, 2022	71.37	71.97	69.24	69.33	547,834	-1.17(-1.66%)
Nov 15, 2022	71.08	72.14	70.30	70.51	325,390	-0.16(-0.23%)
Nov 14, 2022	70.71	72.35	70.56	70.67	342,702	-0.89(-1.25%)
Nov 11, 2022	71.92	72.83	71.03	71.56	437,141	+1.09(+1.54%)
Nov 10, 2022	66.46	70.93	65.96	70.48	394,440	+7.17(+11.33%)
Nov 09, 2022	66.19	66.19	63.25	63.31	518,132	-4.60(-6.78%)
Nov 08, 2022	75.11	75.31	67.23	67.91	531,496	-6.29(-8.48%)
Nov 07, 2022	72.86	74.36	72.14	74.20	469,028	+1.12(+1.54%)
Nov 04, 2022	70.41	73.28	70.18	73.08	356,292	+4.27(+6.21%)
Nov 03, 2022	67.58	69.61	67.17	68.80	245,111	-0.44(-0.63%)
Nov 02, 2022	70.63	72.34	69.18	69.24	304,885	-1.79(-2.52%)
Nov 01, 2022	71.94	72.54	70.75	71.03	263,863	-0.18(-0.26%)
Oct 31, 2022	70.16	71.37	69.85	71.22	299,802	+0.67(+0.95%)
Oct 28, 2022	70.37	70.99	69.12	70.55	250,137	+0.38(+0.54%)
Oct 27, 2022	70.21	71.63	69.88	70.17	254,307	+0.38(+0.54%)
Oct 26, 2022	70.12	71.44	68.96	69.79	212,367	+0.41(+0.59%)
Oct 25, 2022	67.13	69.96	67.11	69.38	244,538	+1.76(+2.61%)
Oct 24, 2022	67.81	68.35	67.13	67.62	213,272	+0.03(+0.04%)
Oct 21, 2022	65.34	67.96	65.30	67.59	310,348	+2.62(+4.03%)
Oct 20, 2022	65.54	67.49	64.94	64.97	303,304	-0.34(-0.52%)
Oct 19, 2022	66.39	66.87	65.20	65.31	371,565	-1.40(-2.09%)
Oct 18, 2022	65.81	67.85	65.81	66.71	318,286	+2.52(+3.93%)
Oct 17, 2022	63.50	64.40	63.50	64.19	388,900	+2.74(+4.46%)
Oct 14, 2022	63.40	63.87	61.30	61.45	239,537	-1.26(-2.01%)
Oct 13, 2022	59.14	63.08	58.64	62.71	333,155	+2.23(+3.69%)
Oct 12, 2022	60.84	61.26	60.07	60.48	330,972	-0.32(-0.53%)
Oct 11, 2022	61.21	62.02	60.05	60.80	285,358	-1.32(-2.12%)
Oct 10, 2022	61.23	62.61	60.78	62.11	322,268	+1.42(+2.33%)
Oct 07, 2022	61.56	62.15	60.14	60.70	456,125	-1.68(-2.69%)
Oct 06, 2022	63.09	64.07	62.16	62.38	458,998	-1.10(-1.73%)
Oct 05, 2022	64.16	64.80	63.01	63.47	630,577	-1.34(-2.06%)
Oct 04, 2022	65.61	66.29	64.51	64.81	649,797	+0.75(+1.16%)
Oct 03, 2022	63.25	64.82	62.91	64.06	339,206	+2.14(+3.46%)
Sep 30, 2022	62.34	63.54	61.73	61.92	293,447	-0.04(-0.06%)
Sep 29, 2022	62.70	63.11	60.89	61.96	412,352	-1.68(-2.63%)
Sep 28, 2022	62.37	64.32	61.65	63.64	548,106	+2.03(+3.29%)
Sep 27, 2022	64.35	64.64	60.91	61.61	661,618	-1.68(-2.65%)
Sep 26, 2022	63.18	65.17	62.98	63.29	306,551	-0.33(-0.52%)
Sep 23, 2022	64.37	64.67	63.05	63.62	347,574	-2.41(-3.65%)
Sep 22, 2022	67.16	67.16	65.94	66.03	293,467	-0.72(-1.07%)
Sep 21, 2022	68.50	69.53	66.70	66.75	250,383	-0.79(-1.18%)
Sep 20, 2022	69.01	69.17	66.82	67.54	311,841	-2.65(-3.77%)
Sep 19, 2022	66.34	70.22	66.27	70.19	343,205	+2.64(+3.90%)
Sep 16, 2022	69.69	69.69	64.96	67.55	1,576,903	-3.24(-4.57%)
Sep 15, 2022	71.01	72.09	70.30	70.79	529,183	-0.49(-0.69%)
Sep 14, 2022	70.59	71.62	69.22	71.28	596,690	+0.38(+0.53%)
Sep 13, 2022	70.12	71.13	69.43	70.91	555,672	-1.70(-2.34%)
Sep 12, 2022	71.77	72.77	71.44	72.60	234,507	+1.60(+2.25%)
Sep 09, 2022	69.58	71.13	69.36	71.00	278,343	+2.00(+2.89%)
Sep 08, 2022	67.52	69.15	66.80	69.01	227,297	+0.50(+0.74%)
Sep 07, 2022	66.85	68.77	66.70	68.50	298,940	+1.41(+2.09%)
Sep 06, 2022	68.75	68.75	66.70	67.10	253,265	-0.59(-0.87%)
Sep 02, 2022	69.63	69.71	67.17	67.69	194,960	-0.68(-0.99%)

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.