Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	66.35	66.63	65.59	65.66	12,002,832	-0.29(-0.43%)
Aug 30, 2023	66.21	66.57	65.68	65.95	7,590,451	-0.41(-0.62%)
Aug 29, 2023	66.62	66.69	65.97	66.36	11,403,832	-0.04(-0.06%)
Aug 28, 2023	66.62	66.96	66.36	66.40	7,324,723	+0.06(+0.09%)
Aug 25, 2023	65.70	66.59	65.63	66.34	10,361,023	+0.72(+1.10%)
Aug 24, 2023	66.27	66.78	65.48	65.62	10,876,475	-0.65(-0.99%)
Aug 23, 2023	66.45	66.52	65.70	66.27	7,909,553	+0.36(+0.55%)
Aug 22, 2023	65.51	66.20	65.17	65.91	7,550,372	+0.43(+0.66%)
Aug 21, 2023	66.14	66.19	65.09	65.48	7,022,981	-0.73(-1.11%)
Aug 18, 2023	65.74	66.44	65.73	66.21	6,444,793	+0.31(+0.47%)
Aug 17, 2023	65.74	66.53	65.69	65.90	6,840,492	-0.05(-0.07%)
Aug 16, 2023	66.11	66.33	65.70	65.95	6,589,995	+0.20(+0.31%)
Aug 15, 2023	66.53	66.61	65.57	65.75	7,892,042	-1.18(-1.76%)
Aug 14, 2023	67.21	67.29	66.67	66.93	8,216,284	-0.35(-0.52%)
Aug 11, 2023	66.67	67.30	66.54	67.28	6,683,396	+0.61(+0.92%)
Aug 10, 2023	67.65	68.00	66.53	66.66	8,157,789	-0.61(-0.91%)
Aug 09, 2023	67.15	67.92	66.88	67.28	7,634,568	+0.20(+0.31%)
Aug 08, 2023	66.71	67.31	66.29	67.07	9,106,575	+0.07(+0.10%)
Aug 07, 2023	67.84	68.06	66.98	67.01	8,601,093	-0.52(-0.77%)
Aug 04, 2023	68.87	69.01	67.37	67.52	9,363,607	-0.91(-1.33%)
Aug 03, 2023	69.50	69.80	68.39	68.43	9,297,315	-1.77(-2.52%)
Aug 02, 2023	69.80	70.62	69.76	70.20	6,751,091	-0.25(-0.36%)
Aug 01, 2023	71.57	72.05	70.37	70.45	6,887,865	-1.10(-1.54%)
Jul 31, 2023	71.65	72.70	71.30	71.55	11,237,763	+0.44(+0.62%)
Jul 28, 2023	71.99	72.61	70.75	71.11	6,383,227	-0.41(-0.57%)
Jul 27, 2023	72.18	73.11	71.45	71.53	10,434,102	-1.07(-1.48%)
Jul 26, 2023	73.11	74.38	72.12	72.60	7,421,250	-1.04(-1.42%)
Jul 25, 2023	73.96	74.13	72.84	73.64	9,063,556	-0.06(-0.08%)
Jul 24, 2023	74.07	74.84	73.58	73.70	8,841,527	-0.39(-0.53%)
Jul 21, 2023	72.65	74.45	72.53	74.09	12,193,903	+1.76(+2.43%)
Jul 20, 2023	70.38	72.36	69.94	72.34	9,448,826	+1.95(+2.77%)
Jul 19, 2023	70.64	71.19	70.33	70.38	7,646,695	+0.05(+0.07%)
Jul 18, 2023	71.04	71.34	69.60	70.33	7,416,016	-0.60(-0.84%)
Jul 17, 2023	71.22	71.67	70.72	70.93	5,274,592	-0.53(-0.74%)
Jul 14, 2023	71.73	71.99	71.06	71.46	6,621,447	-0.50(-0.69%)
Jul 13, 2023	71.77	72.17	71.63	71.95	6,206,197	+0.23(+0.33%)
Jul 12, 2023	70.81	71.81	70.47	71.72	9,948,850	+1.25(+1.77%)
Jul 11, 2023	69.93	70.51	69.16	70.47	6,784,846	+0.47(+0.67%)
Jul 10, 2023	70.09	70.76	69.41	70.00	7,900,691	-0.33(-0.47%)
Jul 07, 2023	70.80	70.99	70.18	70.33	7,694,935	-0.95(-1.33%)
Jul 06, 2023	72.52	72.52	71.27	71.28	7,448,685	-1.88(-2.58%)
Jul 05, 2023	72.22	73.79	72.16	73.17	8,656,415	+0.56(+0.77%)
Jul 03, 2023	72.11	72.70	71.75	72.61	2,545,075	+0.18(+0.24%)
Jun 30, 2023	71.20	72.54	71.10	72.43	9,537,484	+1.36(+1.91%)
Jun 29, 2023	70.95	71.85	70.78	71.08	7,368,625	-0.62(-0.86%)
Jun 28, 2023	72.19	72.44	71.48	71.69	8,947,981	-0.46(-0.64%)
Jun 27, 2023	72.78	73.02	71.47	72.15	6,135,249	-0.37(-0.51%)
Jun 26, 2023	72.33	73.00	72.05	72.52	5,808,284	+0.12(+0.16%)
Jun 23, 2023	73.50	74.18	72.24	72.40	9,304,795	-0.94(-1.28%)
Jun 22, 2023	74.26	74.57	73.21	73.34	7,146,674	-0.63(-0.86%)
Jun 21, 2023	72.68	74.22	71.96	73.98	7,351,174	+1.00(+1.36%)
Jun 20, 2023	73.83	74.36	72.73	72.98	8,004,788	-0.81(-1.10%)
Jun 16, 2023	72.97	74.60	72.94	73.79	23,616,040	+1.20(+1.65%)
Jun 15, 2023	71.98	72.75	71.66	72.59	10,343,984	-1.20(-1.63%)
May 08, 2023	73.28	74.40	73.04	73.79	6,959,223	+0.53(+0.73%)
May 05, 2023	73.36	74.29	72.94	73.26	6,406,635	+0.00(+0.00%)
May 04, 2023	73.13	73.41	72.34	73.26	6,228,145	+0.12(+0.16%)
May 03, 2023	73.99	74.28	73.03	73.14	6,458,480	-0.53(-0.72%)
May 02, 2023	74.37	74.72	73.26	73.68	7,909,997	-0.83(-1.12%)
May 01, 2023	74.19	75.07	74.08	74.51	5,375,035	+0.16(+0.22%)
Apr 28, 2023	73.16	74.41	73.16	74.35	10,313,355	+0.76(+1.03%)
Apr 27, 2023	72.09	74.24	71.71	73.59	8,415,886	+1.73(+2.40%)
Apr 26, 2023	74.49	74.66	71.82	71.86	13,324,917	-3.64(-4.82%)
Apr 25, 2023	75.41	76.74	75.19	75.50	8,657,881	-1.18(-1.54%)
Apr 24, 2023	76.17	76.89	76.16	76.68	5,901,062	+0.05(+0.06%)
Apr 21, 2023	77.07	77.40	76.22	76.63	5,352,196	+0.23(+0.30%)
Apr 20, 2023	76.37	76.74	75.89	76.40	4,484,091	-0.18(-0.24%)
Apr 19, 2023	75.98	76.80	75.96	76.59	3,930,475	+0.62(+0.82%)
Apr 18, 2023	76.38	76.71	75.62	75.97	8,397,918	-0.23(-0.31%)
Apr 17, 2023	75.85	76.21	75.47	76.20	4,528,354	+0.50(+0.67%)
Apr 14, 2023	76.05	76.14	75.25	75.69	5,072,097	-0.81(-1.05%)
Apr 13, 2023	76.08	76.76	75.17	76.50	5,079,029	+0.25(+0.33%)
Apr 12, 2023	76.34	77.07	75.92	76.25	6,995,139	+0.24(+0.32%)
Apr 11, 2023	76.05	76.26	75.58	76.00	6,204,577	-0.09(-0.11%)
Apr 10, 2023	76.01	76.16	75.00	76.09	5,821,099	-0.52(-0.68%)
Apr 06, 2023	76.45	76.64	75.64	76.62	5,594,582	+0.62(+0.82%)
Apr 05, 2023	75.58	76.60	75.42	75.99	8,451,927	+1.14(+1.52%)
Apr 04, 2023	74.56	75.37	74.15	74.86	6,355,670	+0.48(+0.64%)
Apr 03, 2023	74.75	74.75	73.54	74.38	5,956,238	-0.40(-0.53%)
Mar 31, 2023	74.47	74.82	73.71	74.78	10,435,576	+0.48(+0.64%)
Mar 30, 2023	74.08	74.72	73.91	74.31	6,376,998	+0.47(+0.63%)
Mar 29, 2023	73.22	74.03	73.22	73.84	5,855,111	+0.84(+1.16%)
Mar 28, 2023	73.25	73.98	72.59	73.00	6,138,505	-0.19(-0.27%)
Mar 27, 2023	73.61	73.79	72.72	73.19	5,690,730	-0.24(-0.33%)
Mar 24, 2023	71.78	73.49	71.51	73.43	5,456,820	+1.82(+2.55%)
Mar 23, 2023	71.57	73.46	71.18	71.61	7,783,085	-0.31(-0.43%)
Mar 22, 2023	73.06	73.71	71.88	71.92	7,254,436	-1.19(-1.63%)
Mar 21, 2023	74.07	74.07	72.06	73.11	6,413,653	-0.59(-0.80%)
Mar 20, 2023	73.35	74.70	73.06	73.70	7,392,658	+0.29(+0.40%)
Mar 17, 2023	74.02	74.02	72.51	73.41	14,571,873	-0.54(-0.73%)
Mar 16, 2023	73.40	74.23	72.60	73.96	9,169,459	+0.69(+0.94%)
Mar 15, 2023	72.23	73.58	71.72	73.27	12,399,898	+0.94(+1.30%)
Mar 14, 2023	71.78	72.62	71.24	72.33	8,901,102	+1.22(+1.72%)
Mar 13, 2023	70.88	72.94	70.82	71.10	8,666,598	+0.27(+0.38%)
Mar 10, 2023	71.78	72.06	70.21	70.83	10,479,524	-0.73(-1.02%)
Mar 09, 2023	72.28	72.75	71.20	71.56	7,913,501	-0.48(-0.66%)
Mar 08, 2023	71.19	72.16	70.86	72.04	6,094,981	+0.49(+0.68%)
Mar 07, 2023	71.74	72.27	70.84	71.55	7,569,433	-0.63(-0.87%)
Mar 06, 2023	71.35	72.38	71.05	72.18	7,113,122	+0.55(+0.77%)
Mar 03, 2023	70.72	71.67	70.03	71.63	11,054,395	+1.57(+2.24%)
Mar 02, 2023	68.26	70.07	68.03	70.06	16,638,171	+2.27(+3.35%)
Mar 01, 2023	68.75	68.92	67.56	67.79	12,171,065	-1.13(-1.63%)
Feb 28, 2023	69.56	69.71	68.69	68.91	11,622,605	-0.81(-1.15%)
Feb 27, 2023	70.79	71.47	69.54	69.72	7,245,224	-0.57(-0.82%)
Feb 24, 2023	69.52	70.69	69.21	70.29	9,469,082	+0.05(+0.07%)
Feb 23, 2023	71.69	71.69	70.03	70.24	9,387,828	-0.78(-1.10%)
Feb 22, 2023	71.31	72.05	70.80	71.02	9,758,138	+0.02(+0.03%)
Feb 21, 2023	72.72	72.80	70.96	71.01	12,368,611	-2.32(-3.17%)
Feb 17, 2023	72.97	73.72	72.66	73.33	10,396,063	+0.37(+0.50%)
Feb 16, 2023	73.07	73.76	72.93	72.96	8,086,485	-1.20(-1.62%)
Feb 15, 2023	72.92	74.31	72.92	74.17	9,714,880	+0.88(+1.20%)
Feb 14, 2023	72.58	73.58	72.10	73.29	7,354,051	+0.40(+0.54%)
Feb 13, 2023	72.63	73.27	72.45	72.89	8,493,520	+0.85(+1.18%)
Feb 10, 2023	70.77	72.54	70.77	72.05	10,267,486	+1.42(+2.01%)
Feb 09, 2023	72.49	73.20	70.49	70.63	13,654,713	-1.70(-2.35%)
Feb 08, 2023	73.24	73.41	72.16	72.33	9,421,459	-1.01(-1.38%)
Feb 07, 2023	72.65	73.82	72.06	73.34	11,268,447	+0.55(+0.75%)
Feb 06, 2023	71.91	72.84	71.77	72.79	9,691,868	+0.81(+1.12%)
Feb 03, 2023	72.54	72.72	71.02	71.98	12,107,808	-0.90(-1.23%)
Feb 02, 2023	70.92	74.07	70.57	72.88	19,298,178	+1.31(+1.83%)
Feb 01, 2023	71.93	72.34	70.70	71.56	15,755,820	-0.38(-0.52%)
Jan 31, 2023	71.85	72.13	70.70	71.94	19,748,170	-0.40(-0.56%)
Jan 30, 2023	72.64	73.60	72.19	72.35	11,068,532	-0.51(-0.70%)
Jan 27, 2023	73.33	73.65	72.79	72.86	13,738,415	-0.79(-1.07%)
Jan 26, 2023	72.39	74.66	72.10	73.65	19,198,986	-0.18(-0.25%)
Jan 25, 2023	77.63	78.07	73.16	73.83	29,656,918	-7.05(-8.71%)
Jan 24, 2023	79.81	89.37	77.39	80.88	6,922,071	+1.19(+1.49%)
Jan 23, 2023	78.45	80.22	77.98	79.69	7,120,940	+0.82(+1.04%)
Jan 20, 2023	79.54	79.57	77.60	78.87	9,781,680	-0.74(-0.93%)
Jan 19, 2023	81.03	81.30	79.32	79.61	7,365,131	-1.17(-1.44%)
Jan 18, 2023	82.83	82.94	80.71	80.78	6,336,074	-1.87(-2.26%)
Jan 17, 2023	82.12	83.35	82.11	82.65	8,723,137	+1.02(+1.25%)
Jan 13, 2023	81.40	81.91	80.73	81.63	5,127,961	-0.38(-0.46%)
Jan 12, 2023	82.03	82.58	81.35	82.00	4,821,362	+0.07(+0.08%)
Jan 11, 2023	81.43	82.28	81.19	81.94	6,404,347	+0.44(+0.54%)
Jan 10, 2023	81.04	81.55	80.37	81.49	5,105,074	+0.45(+0.56%)
Jan 09, 2023	80.63	81.87	80.48	81.04	4,926,534	+0.40(+0.50%)
Jan 06, 2023	80.55	81.33	79.84	80.64	5,441,424	+0.98(+1.23%)
Jan 05, 2023	80.60	80.98	79.18	79.65	5,677,259	-1.79(-2.20%)
Jan 04, 2023	81.32	82.38	80.81	81.45	5,011,735	+0.64(+0.79%)
Jan 03, 2023	81.33	81.84	79.57	80.81	5,742,340	+0.22(+0.28%)
Dec 30, 2022	80.92	80.99	79.50	80.59	4,426,429	-0.46(-0.57%)
Dec 29, 2022	80.71	81.64	80.48	81.05	3,504,564	+0.89(+1.11%)
Dec 28, 2022	81.17	81.49	79.98	80.16	3,681,022	-0.81(-1.00%)
Dec 27, 2022	81.07	81.24	80.46	80.97	4,904,290	-0.16(-0.20%)
Dec 23, 2022	80.01	81.23	80.01	81.14	3,376,401	+0.80(+1.00%)
Dec 22, 2022	81.49	81.49	79.20	80.34	4,658,884	-1.26(-1.55%)
Dec 21, 2022	80.83	81.89	80.64	81.60	5,556,116	+1.09(+1.35%)
Dec 20, 2022	80.39	81.01	79.77	80.51	4,991,808	+0.00(+0.00%)
Dec 19, 2022	80.95	81.24	79.97	80.51	5,892,827	-0.60(-0.74%)
Dec 16, 2022	81.55	81.80	80.27	81.11	17,583,142	-1.61(-1.95%)
Dec 15, 2022	83.77	83.77	82.40	82.72	6,726,665	-1.20(-1.42%)
Dec 14, 2022	84.31	85.42	83.23	83.91	6,340,079	-0.10(-0.11%)
Dec 13, 2022	84.83	85.19	82.90	84.01	7,446,869	+0.58(+0.69%)
Dec 12, 2022	82.05	83.48	81.74	83.43	5,549,035	+1.97(+2.41%)
Dec 09, 2022	82.48	82.86	81.38	81.46	4,627,039	-1.20(-1.46%)
Dec 08, 2022	82.20	83.29	81.84	82.67	4,472,961	+0.45(+0.55%)
Dec 07, 2022	82.09	83.24	81.56	82.22	5,299,794	+0.11(+0.13%)
Dec 06, 2022	81.85	82.18	80.69	82.11	5,215,687	+0.03(+0.04%)
Dec 05, 2022	81.94	82.92	81.72	82.08	5,753,052	-0.05(-0.06%)
Dec 02, 2022	80.71	82.14	80.39	82.13	6,584,220	+0.36(+0.44%)
Dec 01, 2022	82.32	82.87	80.96	81.77	6,048,701	+0.13(+0.15%)
Nov 30, 2022	79.13	81.84	79.10	81.65	10,102,159	+2.13(+2.68%)
Nov 29, 2022	79.92	80.13	79.02	79.52	5,600,065	-1.20(-1.48%)
Nov 28, 2022	81.29	81.95	80.34	80.71	6,715,203	-1.55(-1.89%)
Nov 25, 2022	82.20	82.71	82.06	82.26	3,760,823	+0.40(+0.49%)
Nov 23, 2022	80.53	81.94	80.43	81.86	4,428,246	+1.19(+1.48%)
Nov 22, 2022	80.62	81.44	80.29	80.67	4,280,602	+0.49(+0.61%)
Nov 21, 2022	79.24	80.32	79.24	80.18	6,875,053	+0.38(+0.48%)
Nov 18, 2022	79.85	80.36	79.19	79.80	6,949,072	+0.82(+1.03%)
Nov 17, 2022	79.85	79.94	78.52	78.98	8,689,423	-1.89(-2.34%)
Nov 16, 2022	79.66	81.28	79.66	80.87	8,804,777	+1.35(+1.70%)
Nov 15, 2022	79.14	80.39	78.68	79.52	5,833,537	+1.20(+1.53%)
Nov 14, 2022	79.69	80.35	78.27	78.32	8,280,730	-1.58(-1.98%)
Nov 11, 2022	79.86	80.42	78.63	79.90	5,975,315	+0.11(+0.13%)
Nov 10, 2022	77.98	80.34	76.68	79.80	9,712,931	+4.80(+6.39%)
Nov 09, 2022	75.38	75.87	74.80	75.00	5,151,572	-0.07(-0.09%)
Nov 08, 2022	74.49	75.90	74.00	75.07	5,752,166	+0.94(+1.27%)
Nov 07, 2022	75.51	75.88	73.17	74.13	7,307,479	-1.45(-1.92%)
Nov 04, 2022	75.38	75.94	74.25	75.58	8,089,951	+0.59(+0.79%)
Nov 03, 2022	73.60	75.94	73.24	74.98	7,215,522	+0.86(+1.16%)
Nov 02, 2022	74.52			74.12	7,422,609	-0.41(-0.55%)
Nov 01, 2022	74.99	74.99	74.01	74.53	5,641,012	+0.20(+0.27%)
Oct 31, 2022	75.24	76.03	73.62	74.33	8,634,848	-1.47(-1.94%)
Oct 28, 2022	73.61	76.06	73.51	75.80	9,512,485	+3.41(+4.72%)
Oct 27, 2022	72.94	73.78	72.37	72.38	7,468,417	-0.12(-0.17%)
Oct 26, 2022	72.76	73.40	72.22	72.51	6,513,689	-0.25(-0.34%)
Oct 25, 2022	70.73	72.98	70.59	72.76	9,609,947	+2.47(+3.52%)
Oct 24, 2022	69.52	70.68	69.02	70.28	10,436,830	+1.56(+2.27%)
Oct 21, 2022	68.17	70.01	67.42	68.72	11,642,544	+0.97(+1.43%)
Oct 20, 2022	70.36	70.47	66.95	67.75	13,576,906	-2.88(-4.07%)
Oct 19, 2022	71.20	71.42	69.55	70.63	8,945,539	-1.36(-1.89%)
Oct 18, 2022	72.46	72.83	71.08	71.99	7,297,038	+1.35(+1.91%)
Oct 17, 2022	69.82	71.38	69.77	70.64	8,145,448	+1.80(+2.62%)
Oct 14, 2022	70.77	71.78	68.52	68.83	9,108,301	-1.27(-1.81%)
Oct 13, 2022	68.66	70.56	67.51	70.10	14,227,620	+0.33(+0.47%)
Oct 12, 2022	72.71	73.24	69.65	69.77	10,129,620	-3.15(-4.31%)
Oct 11, 2022	73.13	73.78	72.14	72.92	9,533,110	-0.68(-0.93%)
Oct 10, 2022	73.88	74.50	73.27	73.60	6,378,969	+0.01(+0.01%)
Oct 07, 2022	75.35	75.43	73.07	73.59	8,046,527	-2.09(-2.76%)
Oct 06, 2022	78.29	78.39	75.62	75.68	8,731,649	-2.74(-3.50%)
Oct 05, 2022	78.41	79.11	77.23	78.42	5,701,918	-1.01(-1.27%)
Oct 04, 2022	78.63	79.50	78.22	79.43	8,543,151	+1.56(+2.01%)
Oct 03, 2022	76.56	78.29	75.98	77.87	8,462,342	+2.67(+3.55%)
Sep 30, 2022	77.02	77.30	75.09	75.20	13,410,486	-1.50(-1.95%)
Sep 29, 2022	78.81	78.98	76.21	76.70	8,645,091	-2.30(-2.91%)
Sep 28, 2022	78.92	79.63	77.93	79.00	9,237,664	+1.24(+1.59%)
Sep 27, 2022	78.66	79.24	76.83	77.76	9,641,894	-0.07(-0.09%)
Sep 26, 2022	79.10	79.39	77.03	77.83	8,031,458	-1.31(-1.66%)
Sep 23, 2022	79.13	79.29	78.01	79.14	7,006,277	-0.98(-1.22%)
Sep 22, 2022	80.37	80.75	79.63	80.12	7,036,571	-0.41(-0.51%)
Sep 21, 2022	82.48	82.90	80.52	80.54	6,992,433	-1.65(-2.01%)
Sep 20, 2022	82.47	82.91	81.45	82.18	6,508,290	-1.10(-1.32%)
Sep 19, 2022	81.25	83.35	81.08	83.29	9,195,692	+1.97(+2.42%)
Sep 16, 2022	81.92	82.47	81.04	81.32	20,016,554	-1.17(-1.42%)
Sep 15, 2022	81.94	83.25	81.36	82.49	19,721,842	-2.75(-3.23%)
Sep 14, 2022	84.75	85.71	84.46	85.24	7,588,533	+0.02(+0.02%)
Sep 13, 2022	86.37	86.77	84.83	85.22	5,864,950	-1.87(-2.15%)
Sep 12, 2022	86.49	87.13	86.11	87.10	5,811,381	+0.87(+1.01%)
Sep 09, 2022	87.10	87.26	86.16	86.22	5,944,738	-0.35(-0.41%)
Sep 08, 2022	86.06	87.33	85.96	86.58	9,229,346	+0.03(+0.03%)
Sep 07, 2022	84.12	86.72	84.03	86.55	11,851,419	+2.75(+3.28%)
Sep 06, 2022	83.67	84.66	83.46	83.80	11,549,771	+2.17(+2.66%)
Sep 02, 2022	82.91	83.66	81.30	81.63	6,038,568	-1.10(-1.33%)

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.