Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	74.19	74.41	72.92	73.04	1,250,606	-1.61(-2.16%)
Aug 30, 2023	74.46	74.96	74.06	74.65	456,281	+0.19(+0.25%)
Aug 29, 2023	73.51	74.59	73.10	74.46	613,099	+0.72(+0.98%)
Aug 28, 2023	74.14	74.67	73.51	73.74	488,554	-0.29(-0.39%)
Aug 25, 2023	73.94	74.41	73.36	74.03	428,110	+0.73(+1.00%)
Aug 24, 2023	74.05	74.60	73.28	73.29	699,961	-0.56(-0.76%)
Aug 23, 2023	73.99	74.23	73.20	73.86	983,461	+0.05(+0.07%)
Aug 22, 2023	73.62	74.50	73.60	73.81	674,881	+0.15(+0.20%)
Aug 21, 2023	73.37	73.91	72.99	73.66	644,261	+0.41(+0.56%)
Aug 18, 2023	72.06	73.54	72.06	73.25	545,673	+0.68(+0.93%)
Aug 17, 2023	72.78	73.17	72.42	72.57	699,462	-0.14(-0.19%)
Aug 16, 2023	73.33	74.11	72.71	72.71	379,042	-0.75(-1.02%)
Aug 15, 2023	73.99	73.99	73.13	73.46	462,171	-1.14(-1.53%)
Aug 14, 2023	74.52	74.70	73.88	74.59	566,829	-0.17(-0.22%)
Aug 11, 2023	74.58	75.16	74.40	74.76	641,697	-0.07(-0.09%)
Aug 10, 2023	74.83	75.47	74.04	74.83	1,013,527	-0.02(-0.03%)
Aug 09, 2023	74.62	75.30	74.13	74.85	794,045	+0.45(+0.61%)
Aug 08, 2023	73.13	74.60	72.66	74.40	708,457	+0.27(+0.37%)
Aug 07, 2023	74.35	75.09	73.86	74.12	846,115	+0.42(+0.57%)
Aug 04, 2023	74.40	74.79	73.54	73.70	846,756	-0.60(-0.81%)
Aug 03, 2023	72.86	74.55	72.61	74.30	1,088,265	+1.39(+1.91%)
Aug 02, 2023	71.27	73.07	71.27	72.91	853,354	+0.37(+0.51%)
Aug 01, 2023	72.34	72.66	71.45	72.53	1,376,626	-0.23(-0.31%)
Jul 31, 2023	73.32	73.55	72.17	72.76	1,443,659	-0.40(-0.55%)
Jul 28, 2023	73.05	73.72	72.09	73.16	1,468,773	+1.38(+1.93%)
Jul 27, 2023	74.15	75.30	71.43	71.78	2,185,497	-2.24(-3.02%)
Jul 26, 2023	70.65	74.96	69.31	74.01	4,265,889	-4.69(-5.96%)
Jul 25, 2023	77.77	79.25	77.67	78.70	1,341,718	+0.12(+0.15%)
Jul 24, 2023	76.90	78.97	76.90	78.59	869,175	+1.42(+1.84%)
Jul 21, 2023	80.37	80.85	76.94	77.16	1,102,679	-2.94(-3.67%)
Jul 20, 2023	81.62	81.69	78.89	80.11	2,111,832	-2.87(-3.45%)
Jul 19, 2023	82.94	83.26	82.12	82.97	827,617	+0.14(+0.17%)
Jul 18, 2023	81.62	83.05	81.52	82.84	986,534	+1.02(+1.25%)
Jul 17, 2023	80.56	81.91	80.39	81.82	904,379	+0.69(+0.85%)
Jul 14, 2023	80.36	81.33	80.20	81.13	889,193	+0.44(+0.55%)
Jul 13, 2023	79.87	80.91	79.46	80.69	739,459	+1.13(+1.42%)
Jul 12, 2023	80.32	80.69	79.34	79.56	1,213,172	+0.26(+0.32%)
Jul 11, 2023	77.75	79.37	77.67	79.30	1,045,111	+1.75(+2.25%)
Jul 10, 2023	75.90	77.70	75.56	77.56	1,179,107	+1.48(+1.95%)
Jul 07, 2023	75.52	77.31	75.17	76.08	1,404,698	+0.65(+0.86%)
Jul 06, 2023	75.12	75.91	74.35	75.43	1,454,861	-0.45(-0.59%)
Jul 05, 2023	74.36	76.66	73.64	75.88	1,849,611	+1.76(+2.37%)
Jul 03, 2023	73.23	74.58	73.21	74.12	464,013	+0.31(+0.43%)
Jun 30, 2023	72.98	74.91	72.62	73.81	1,227,970	+1.13(+1.55%)
Jun 29, 2023	71.23	72.77	71.09	72.68	785,094	+1.69(+2.38%)
Jun 28, 2023	70.97	71.52	70.24	70.99	733,385	+0.28(+0.40%)
Jun 27, 2023	70.73	71.00	69.86	70.71	656,888	+0.19(+0.26%)
Jun 26, 2023	69.29	70.83	69.21	70.52	828,034	+1.31(+1.90%)
Jun 23, 2023	68.76	69.87	68.68	69.21	2,665,110	-0.37(-0.54%)
Jun 22, 2023	70.01	70.23	68.86	69.58	1,058,388	-0.81(-1.16%)
Jun 21, 2023	69.79	71.10	69.34	70.39	753,813	+0.18(+0.25%)
Jun 20, 2023	71.60	71.67	70.22	70.22	922,418	-1.83(-2.53%)
Jun 16, 2023	72.14	72.45	71.73	72.04	1,412,387	+0.14(+0.19%)
Jun 15, 2023	69.52	72.00	69.48	71.90	745,361	+6.47(+9.88%)
May 08, 2023	67.35	67.74	65.30	65.44	1,936,457	-1.78(-2.65%)
May 05, 2023	66.59	67.23	66.27	67.22	1,030,132	+1.54(+2.34%)
May 04, 2023	66.45	67.04	64.60	65.68	1,973,529	-1.44(-2.15%)
May 03, 2023	69.32	69.62	66.89	67.12	1,573,142	-2.02(-2.92%)
May 02, 2023	71.06	71.06	68.13	69.14	1,553,938	-2.13(-2.99%)
May 01, 2023	71.13	72.33	70.96	71.27	604,017	+0.16(+0.22%)
Apr 28, 2023	71.09	71.43	70.28	71.12	891,301	-0.13(-0.18%)
Apr 27, 2023	70.81	71.64	69.67	71.24	1,640,319	+2.44(+3.54%)
Apr 26, 2023	69.75	70.20	68.54	68.81	1,250,800	-1.04(-1.49%)
Apr 25, 2023	70.26	70.59	69.17	69.85	1,328,745	-1.13(-1.59%)
Apr 24, 2023	71.51	71.97	70.72	70.98	1,024,479	-0.43(-0.60%)
Apr 21, 2023	72.82	72.98	71.10	71.41	1,175,341	-1.33(-1.82%)
Apr 20, 2023	72.58	73.27	71.21	72.74	1,499,541	-0.87(-1.18%)
Apr 19, 2023	73.48	73.69	72.82	73.60	585,323	-0.11(-0.15%)
Apr 18, 2023	74.55	74.64	73.46	73.71	612,661	-0.51(-0.68%)
Apr 17, 2023	73.47	74.24	73.21	74.22	698,584	+0.84(+1.14%)
Apr 14, 2023	73.67	74.64	72.52	73.38	666,961	-0.22(-0.30%)
Apr 13, 2023	72.42	73.79	72.10	73.60	788,040	+1.57(+2.18%)
Apr 12, 2023	74.46	74.47	71.77	72.03	816,949	-1.53(-2.08%)
Apr 11, 2023	73.25	73.78	72.78	73.56	647,185	+0.54(+0.73%)
Apr 10, 2023	72.10	73.06	71.93	73.03	711,784	+0.93(+1.28%)
Apr 06, 2023	72.70	73.26	72.00	72.10	834,903	-1.00(-1.37%)
Apr 05, 2023	75.03	75.11	72.85	73.11	825,773	-2.38(-3.15%)
Apr 04, 2023	77.81	78.23	75.08	75.48	631,386	-2.08(-2.69%)
Apr 03, 2023	78.26	78.40	76.37	77.57	977,570	-0.93(-1.18%)
Mar 31, 2023	76.48	78.70	76.00	78.49	1,063,622	+2.55(+3.36%)
Mar 30, 2023	76.00	76.11	75.39	75.94	645,969	+0.78(+1.04%)
Mar 29, 2023	75.36	75.55	74.60	75.16	504,929	+0.83(+1.11%)
Mar 28, 2023	74.03	74.93	73.62	74.33	654,102	+0.10(+0.13%)
Mar 27, 2023	73.65	74.37	73.09	74.24	766,757	+1.46(+2.01%)
Mar 24, 2023	71.65	72.81	71.24	72.77	641,506	+0.62(+0.86%)
Mar 23, 2023	72.77	73.74	71.65	72.15	569,071	-0.56(-0.76%)
Mar 22, 2023	75.15	75.58	72.62	72.71	1,006,298	-2.56(-3.40%)
Mar 21, 2023	74.67	75.51	73.82	75.27	1,039,795	+1.79(+2.44%)
Mar 20, 2023	71.76	74.06	71.76	73.48	1,178,416	+1.99(+2.78%)
Mar 17, 2023	73.08	73.08	70.48	71.49	4,941,283	-1.64(-2.24%)
Mar 16, 2023	72.75	73.60	71.69	73.13	1,207,023	-0.27(-0.37%)
Mar 15, 2023	73.75	74.17	72.54	73.40	1,403,476	-1.76(-2.35%)
Mar 14, 2023	76.64	77.34	74.11	75.16	1,198,947	-0.18(-0.23%)
Mar 13, 2023	74.53	76.54	73.80	75.34	1,473,695	-0.08(-0.10%)
Mar 10, 2023	76.55	77.29	74.89	75.41	972,813	-1.39(-1.81%)
Mar 09, 2023	78.63	78.80	76.81	76.81	977,684	-1.68(-2.14%)
Mar 08, 2023	78.79	79.00	77.53	78.48	590,698	-0.12(-0.15%)
Mar 07, 2023	79.28	80.11	78.16	78.60	668,678	-0.56(-0.70%)
Mar 06, 2023	79.41	80.12	79.01	79.16	1,013,028	-0.07(-0.09%)
Mar 03, 2023	78.99	79.82	78.54	79.22	893,298	+0.68(+0.87%)
Mar 02, 2023	78.22	78.76	77.70	78.54	697,694	-0.21(-0.27%)
Mar 01, 2023	78.42	79.30	78.04	78.76	741,430	+0.21(+0.27%)
Feb 28, 2023	77.61	79.49	77.51	78.54	1,839,526	+0.92(+1.18%)
Feb 27, 2023	77.51	78.18	76.97	77.63	1,012,451	+1.08(+1.41%)
Feb 24, 2023	76.53	76.84	76.08	76.54	602,439	-0.94(-1.22%)
Feb 23, 2023	78.31	78.87	76.79	77.49	810,292	-0.44(-0.56%)
Feb 22, 2023	77.45	78.12	76.62	77.93	1,013,073	+0.47(+0.61%)
Feb 21, 2023	78.85	79.13	77.33	77.45	896,354	-2.36(-2.96%)
Feb 17, 2023	79.91	80.11	78.58	79.82	920,058	-0.46(-0.58%)
Feb 16, 2023	80.54	80.76	79.52	80.28	829,578	-1.48(-1.81%)
Feb 15, 2023	80.66	81.85	80.10	81.76	721,913	+0.74(+0.91%)
Feb 14, 2023	81.30	81.93	79.99	81.03	1,051,772	-0.71(-0.86%)
Feb 13, 2023	81.71	82.32	80.86	81.73	1,079,838	-0.26(-0.32%)
Feb 10, 2023	82.11	83.53	81.50	82.00	1,669,137	+1.91(+2.38%)
Feb 09, 2023	82.44	83.10	79.79	80.09	787,545	-1.64(-2.00%)
Feb 08, 2023	81.56	82.43	81.32	81.72	690,342	-0.50(-0.61%)
Feb 07, 2023	81.67	82.49	80.39	82.23	884,317	+0.14(+0.17%)
Feb 06, 2023	83.30	84.01	81.59	82.09	770,291	-2.22(-2.63%)
Feb 03, 2023	84.62	86.94	84.09	84.31	1,140,096	-1.60(-1.86%)
Feb 02, 2023	83.77	86.29	82.95	85.91	1,390,669	+3.02(+3.65%)
Feb 01, 2023	80.78	83.37	79.57	82.89	1,295,646	+1.58(+1.94%)
Jan 31, 2023	80.14	81.47	79.75	81.31	1,014,447	+1.44(+1.81%)
Jan 30, 2023	81.64	82.03	79.61	79.86	1,082,053	-2.64(-3.20%)
Jan 27, 2023	77.21	82.84	77.21	82.51	2,190,725	+4.25(+5.43%)
Jan 26, 2023	76.99	78.55	76.80	78.26	1,441,050	+1.87(+2.45%)
Jan 25, 2023	75.66	76.86	74.81	76.39	1,002,537	-0.21(-0.28%)
Jan 24, 2023	76.48	77.10	76.04	76.60	841,170	-0.63(-0.81%)
Jan 23, 2023	76.14	77.82	75.63	77.23	1,001,928	+1.43(+1.89%)
Jan 20, 2023	73.63	75.98	73.08	75.80	822,452	+2.47(+3.37%)
Jan 19, 2023	73.99	74.69	72.65	73.33	1,178,356	-1.06(-1.42%)
Jan 18, 2023	74.99	75.72	73.87	74.38	1,026,057	-0.01(-0.01%)
Jan 17, 2023	74.83	75.43	73.52	74.39	1,390,123	-0.66(-0.88%)
Jan 13, 2023	72.78	75.18	72.74	75.05	702,756	+1.37(+1.85%)
Jan 12, 2023	74.03	74.03	72.93	73.69	992,761	-0.13(-0.17%)
Jan 11, 2023	73.11	74.93	72.70	73.81	948,137	+1.13(+1.56%)
Jan 10, 2023	72.81	73.10	71.57	72.68	665,108	-0.35(-0.48%)
Jan 09, 2023	74.08	74.52	72.95	73.03	686,793	-0.81(-1.10%)
Jan 06, 2023	72.32	74.23	71.44	73.84	905,932	+1.98(+2.75%)
Jan 05, 2023	72.70	72.86	71.43	71.87	893,099	-1.25(-1.71%)
Jan 04, 2023	72.12	73.17	71.76	73.12	674,938	+1.85(+2.60%)
Jan 03, 2023	72.12	72.91	70.63	71.27	515,489	-0.23(-0.33%)
Dec 30, 2022	70.67	71.56	70.50	71.50	459,272	-0.04(-0.05%)
Dec 29, 2022	70.44	71.91	70.02	71.54	424,229	+1.52(+2.17%)
Dec 28, 2022	71.27	71.95	70.00	70.02	516,349	-1.13(-1.59%)
Dec 27, 2022	71.20	71.77	70.42	71.15	384,285	+0.09(+0.12%)
Dec 23, 2022	69.41	71.11	69.31	71.06	507,789	+1.38(+1.99%)
Dec 22, 2022	70.04	70.53	68.80	69.68	612,121	-1.17(-1.65%)
Dec 21, 2022	70.16	71.23	70.02	70.85	725,236	+1.38(+1.99%)
Dec 20, 2022	69.44	69.64	68.24	69.46	970,110	-0.33(-0.47%)
Dec 19, 2022	70.63	70.82	69.58	69.79	926,477	-0.99(-1.40%)
Dec 16, 2022	70.46	71.72	70.28	70.78	2,018,187	-0.24(-0.34%)
Dec 15, 2022	71.90	72.00	70.49	71.02	1,099,846	-2.18(-2.98%)
Dec 14, 2022	73.42	74.75	72.35	73.20	1,113,710	-0.45(-0.60%)
Dec 13, 2022	75.22	75.95	73.14	73.65	929,053	+1.09(+1.51%)
Dec 12, 2022	70.76	72.57	70.42	72.55	813,438	+1.85(+2.62%)
Dec 09, 2022	70.33	71.53	69.88	70.70	539,176	+0.00(+0.00%)
Dec 08, 2022	71.68	71.98	70.33	70.70	745,415	-0.85(-1.19%)
Dec 07, 2022	71.23	72.78	71.23	71.56	740,180	+0.04(+0.05%)
Dec 06, 2022	72.87	73.00	70.74	71.52	827,506	-1.66(-2.26%)
Dec 05, 2022	74.34	74.34	72.90	73.17	581,539	-1.86(-2.48%)
Dec 02, 2022	75.41	75.52	73.95	75.03	451,103	-0.97(-1.27%)
Dec 01, 2022	76.84	77.32	74.91	76.00	764,459	-0.29(-0.38%)
Nov 30, 2022	74.06	76.97	72.80	76.29	2,010,012	+2.49(+3.37%)
Nov 29, 2022	73.64	74.39	73.28	73.80	650,207	+0.17(+0.24%)
Nov 28, 2022	74.57	74.84	73.40	73.63	624,683	-1.72(-2.29%)
Nov 25, 2022	74.58	75.38	74.55	75.35	220,501	+0.65(+0.87%)
Nov 23, 2022	74.16	75.19	73.81	74.70	617,825	+0.46(+0.63%)
Nov 22, 2022	72.67	74.31	72.46	74.24	560,953	+1.81(+2.50%)
Nov 21, 2022	72.30	72.96	71.77	72.43	570,993	-0.28(-0.38%)
Nov 18, 2022	73.87	74.29	71.72	72.71	925,310	-0.09(-0.12%)
Nov 17, 2022	73.02	73.19	71.87	72.79	746,571	-1.24(-1.68%)
Nov 16, 2022	74.81	75.45	73.51	74.04	656,104	-1.08(-1.44%)
Nov 15, 2022	76.67	77.08	74.85	75.11	871,279	-0.42(-0.56%)
Nov 14, 2022	77.40	77.78	75.52	75.54	868,815	-2.32(-2.98%)
Nov 11, 2022	77.40	78.92	76.78	77.86	873,488	+1.21(+1.58%)
Nov 10, 2022	73.22	76.79	73.22	76.65	1,194,667	+5.28(+7.39%)
Nov 09, 2022	71.93	72.84	71.29	71.37	824,024	-1.05(-1.45%)
Nov 08, 2022	72.98	74.57	71.91	72.42	1,101,173	-0.16(-0.23%)
Nov 07, 2022	71.34	72.61	70.31	72.58	1,079,500	+0.71(+0.99%)
Nov 04, 2022	70.08	72.06	68.65	71.87	1,328,340	+2.74(+3.97%)
Nov 03, 2022	72.18	72.35	69.10	69.12	1,714,504	-4.07(-5.57%)
Nov 02, 2022	74.22	75.46	72.88	73.20	2,029,693	-1.27(-1.71%)
Nov 01, 2022	74.26	75.21	73.93	74.47	1,285,961	+0.84(+1.14%)
Oct 31, 2022	74.35	75.05	73.24	73.63	1,622,922	-1.25(-1.67%)
Oct 28, 2022	72.19	74.99	71.62	74.88	940,247	+2.88(+4.00%)
Oct 27, 2022	71.98	72.83	71.49	72.00	1,137,803	+0.12(+0.16%)
Oct 26, 2022	72.28	73.92	71.20	71.89	1,397,515	-0.10(-0.13%)
Oct 25, 2022	69.30	71.99	68.81	71.98	1,973,084	+2.43(+3.49%)
Oct 24, 2022	70.57	71.96	69.34	69.56	2,008,621	-0.75(-1.07%)
Oct 21, 2022	62.98	70.65	62.98	70.31	5,894,419	-6.58(-8.55%)
Oct 20, 2022	77.71	79.98	76.71	76.89	1,992,039	-0.95(-1.22%)
Oct 19, 2022	79.08	79.23	77.26	77.84	956,090	-1.73(-2.18%)
Oct 18, 2022	80.09	80.56	78.42	79.57	1,249,152	+0.61(+0.77%)
Oct 17, 2022	79.78	80.00	78.31	78.97	1,625,004	+0.96(+1.23%)
Oct 14, 2022	79.78	79.78	77.53	78.00	1,468,419	-1.03(-1.30%)
Oct 13, 2022	75.75	80.59	74.68	79.03	1,263,565	+1.70(+2.20%)
Oct 12, 2022	77.30	78.00	76.41	77.33	1,004,170	+0.78(+1.02%)
Oct 11, 2022	75.38	76.62	74.63	76.55	1,342,947	+0.99(+1.31%)
Oct 10, 2022	75.12	76.19	74.46	75.56	1,026,760	+0.92(+1.24%)
Oct 07, 2022	75.83	75.83	74.02	74.63	1,244,762	-2.00(-2.61%)
Oct 06, 2022	76.29	76.84	75.17	76.64	1,097,180	-0.08(-0.10%)
Oct 05, 2022	75.95	77.19	75.00	76.71	969,112	-0.33(-0.42%)
Oct 04, 2022	75.59	77.16	75.37	77.04	920,424	+2.91(+3.92%)
Oct 03, 2022	73.98	74.85	72.72	74.13	1,179,898	+0.46(+0.63%)
Sep 30, 2022	73.55	75.31	72.87	73.67	1,178,646	+0.48(+0.66%)
Sep 29, 2022	73.11	73.32	72.41	73.19	863,775	-0.54(-0.73%)
Sep 28, 2022	71.55	74.18	71.44	73.73	1,233,495	+2.64(+3.71%)
Sep 27, 2022	71.57	72.79	70.30	71.09	942,906	+0.22(+0.31%)
Sep 26, 2022	70.98	71.94	70.78	70.87	1,467,253	-0.04(-0.05%)
Sep 23, 2022	69.70	70.95	69.30	70.91	1,242,215	+0.46(+0.66%)
Sep 22, 2022	72.05	72.05	70.42	70.44	958,526	-1.68(-2.32%)
Sep 21, 2022	74.46	74.84	72.11	72.12	686,709	-1.66(-2.25%)
Sep 20, 2022	74.64	74.75	73.13	73.78	779,054	-1.63(-2.16%)
Sep 19, 2022	73.03	75.49	73.03	75.40	620,411	+1.53(+2.07%)
Sep 16, 2022	74.84	74.84	73.29	73.87	1,976,709	-1.53(-2.03%)
Sep 15, 2022	75.82	77.05	75.23	75.40	920,709	-0.35(-0.46%)
Sep 14, 2022	75.56	76.21	74.71	75.75	1,180,515	+0.13(+0.18%)
Sep 13, 2022	76.31	76.65	75.34	75.62	872,249	-2.63(-3.36%)
Sep 12, 2022	77.90	78.75	77.66	78.24	723,914	+0.75(+0.97%)
Sep 09, 2022	76.11	77.57	76.03	77.49	618,539	+2.31(+3.07%)
Sep 08, 2022	73.98	75.31	73.48	75.18	687,621	+0.69(+0.93%)
Sep 07, 2022	74.16	74.76	73.78	74.49	664,283	+0.24(+0.32%)
Sep 06, 2022	73.81	74.45	72.47	74.25	1,013,929	+1.00(+1.37%)
Sep 02, 2022	75.18	75.70	72.87	73.25	619,060	-0.88(-1.18%)

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.