Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	65.60	65.87	65.06	65.37	12,851,801	+0.03(+0.04%)
Jul 28, 2023	65.92	66.18	65.01	65.34	13,559,644	-0.15(-0.22%)
Jul 27, 2023	66.40	66.69	65.35	65.49	16,482,453	-1.18(-1.77%)
Jul 26, 2023	66.49	67.40	66.36	66.67	11,879,665	+0.00(+0.00%)
Jul 25, 2023	66.47	66.87	66.27	66.67	8,567,921	+0.12(+0.18%)
Jul 24, 2023	66.82	66.94	66.24	66.55	13,586,367	-0.18(-0.26%)
Jul 21, 2023	66.00	66.99	65.89	66.73	18,882,976	+0.98(+1.50%)
Jul 20, 2023	64.74	65.84	64.40	65.74	17,094,808	+1.18(+1.83%)
Jul 19, 2023	63.96	64.94	63.96	64.56	13,929,767	+0.65(+1.02%)
Jul 18, 2023	64.35	64.90	63.34	63.91	18,624,056	-0.50(-0.77%)
Jul 17, 2023	64.94	65.09	64.37	64.41	10,906,898	-0.75(-1.15%)
Jul 14, 2023	65.24	65.44	64.79	65.16	10,406,512	-0.25(-0.39%)
Jul 13, 2023	65.19	65.43	64.95	65.41	10,175,093	+0.22(+0.34%)
Jul 12, 2023	64.44	65.26	64.33	65.19	13,674,057	+0.94(+1.46%)
Jul 11, 2023	63.59	64.27	63.35	64.25	11,734,329	+0.79(+1.24%)
Jul 10, 2023	63.63	63.84	62.95	63.46	12,732,710	-0.27(-0.43%)
Jul 07, 2023	63.78	64.18	63.57	63.73	13,228,959	-0.47(-0.73%)
Jul 06, 2023	64.47	64.66	63.85	64.20	15,823,778	-0.79(-1.21%)
Jul 05, 2023	64.04	65.48	63.95	64.99	19,667,366	+0.73(+1.14%)
Jul 03, 2023	63.65	64.29	63.43	64.26	8,376,829	+0.48(+0.75%)
Jun 30, 2023	63.17	63.85	63.14	63.78	14,291,363	+0.70(+1.11%)
Jun 29, 2023	62.58	63.43	62.45	63.08	15,034,742	+0.00(+0.00%)
Jun 28, 2023	64.01	64.01	62.91	63.08	15,105,484	-0.95(-1.48%)
Jun 27, 2023	64.05	64.25	63.82	64.03	8,731,568	+0.02(+0.03%)
Jun 26, 2023	63.49	64.20	63.24	64.01	10,534,494	+0.62(+0.98%)
Jun 23, 2023	64.51	64.74	63.30	63.38	13,050,315	-0.95(-1.47%)
Jun 22, 2023	65.07	65.20	64.14	64.33	10,261,076	-0.50(-0.77%)
Jun 21, 2023	64.08	64.89	63.38	64.82	11,001,550	+0.52(+0.80%)
Jun 20, 2023	64.88	65.02	64.24	64.31	13,261,663	-0.76(-1.17%)
Jun 16, 2023	64.88	65.59	64.83	65.07	14,154,016	+0.35(+0.54%)
Jun 15, 2023	64.27	64.88	64.13	64.72	14,168,606	-1.82(-2.73%)
May 08, 2023	66.68	67.16	66.32	66.54	8,570,430	-0.20(-0.30%)
May 05, 2023	66.10	66.91	66.10	66.74	11,807,694	+0.43(+0.64%)
May 04, 2023	65.93	66.58	65.31	66.32	15,132,142	+0.50(+0.76%)
May 03, 2023	66.37	66.76	65.74	65.82	12,263,206	-0.18(-0.28%)
May 02, 2023	66.75	66.93	65.62	66.00	11,858,304	-0.81(-1.22%)
May 01, 2023	66.54	67.46	66.48	66.81	10,867,906	+0.12(+0.17%)
Apr 28, 2023	66.60	67.09	66.28	66.70	12,562,047	-0.10(-0.14%)
Apr 27, 2023	66.19	66.85	66.14	66.79	12,893,578	+0.79(+1.20%)
Apr 26, 2023	67.06	67.27	65.92	66.00	15,261,769	-1.59(-2.35%)
Apr 25, 2023	67.40	67.95	67.38	67.59	10,602,750	-0.07(-0.10%)
Apr 24, 2023	67.30	67.77	66.89	67.65	7,021,746	+0.34(+0.50%)
Apr 21, 2023	67.56	67.79	66.92	67.31	7,278,797	+0.19(+0.29%)
Apr 20, 2023	67.20	67.39	66.73	67.12	7,621,054	-0.02(-0.03%)
Apr 19, 2023	66.79	67.34	66.70	67.14	10,670,580	+0.51(+0.77%)
Apr 18, 2023	67.01	67.14	66.38	66.63	8,049,637	-0.35(-0.52%)
Apr 17, 2023	66.73	67.09	66.31	66.98	8,074,177	+0.37(+0.55%)
Apr 14, 2023	66.87	67.01	66.29	66.61	9,375,125	-0.75(-1.12%)
Apr 13, 2023	67.05	67.54	66.09	67.36	17,008,340	+0.01(+0.01%)
Apr 12, 2023	67.55	67.84	67.11	67.35	12,984,621	-0.07(-0.10%)
Apr 11, 2023	67.27	67.61	67.09	67.42	8,932,517	+0.06(+0.09%)
Apr 10, 2023	67.11	67.38	66.44	67.36	10,581,299	-0.14(-0.20%)
Apr 06, 2023	67.57	67.64	66.81	67.50	17,246,296	+0.47(+0.71%)
Apr 05, 2023	65.61	67.21	65.60	67.02	19,480,886	+1.69(+2.59%)
Apr 04, 2023	64.97	65.45	64.79	65.33	11,177,064	+0.33(+0.51%)
Apr 03, 2023	65.21	65.49	64.64	65.00	12,447,953	-0.44(-0.68%)
Mar 31, 2023	65.19	65.48	64.81	65.45	12,123,549	+0.47(+0.73%)
Mar 30, 2023	64.85	65.29	64.61	64.98	10,645,301	+0.28(+0.43%)
Mar 29, 2023	64.10	64.80	64.10	64.69	10,243,082	+0.93(+1.46%)
Mar 28, 2023	63.44	64.44	63.44	63.77	11,396,821	+0.17(+0.27%)
Mar 27, 2023	63.71	64.17	63.42	63.59	14,621,035	+0.08(+0.12%)
Mar 24, 2023	61.66	63.53	61.60	63.52	18,674,514	+1.92(+3.12%)
Mar 23, 2023	62.25	62.85	61.28	61.59	17,462,576	-0.64(-1.03%)
Mar 22, 2023	63.39	63.72	62.20	62.23	18,509,426	-1.25(-1.96%)
Mar 21, 2023	64.89	64.97	62.63	63.48	26,820,172	-1.31(-2.01%)
Mar 20, 2023	64.38	64.99	64.36	64.78	20,084,084	+0.50(+0.78%)
Mar 17, 2023	64.75	64.88	63.80	64.28	18,666,872	-0.62(-0.96%)
Mar 16, 2023	64.23	65.28	63.98	64.90	16,485,918	+0.43(+0.67%)
Mar 15, 2023	63.42	64.88	63.12	64.47	25,302,290	+0.86(+1.36%)
Mar 14, 2023	63.25	64.13	62.98	63.61	18,294,204	+0.83(+1.31%)
Mar 13, 2023	61.75	64.16	61.67	62.78	35,252,028	+0.95(+1.54%)
Mar 10, 2023	63.13	63.13	61.51	61.83	21,705,410	-0.99(-1.57%)
Mar 09, 2023	63.50	64.09	62.61	62.82	17,745,968	-0.51(-0.80%)
Mar 08, 2023	62.83	63.45	62.59	63.33	14,530,073	+0.48(+0.76%)
Mar 07, 2023	63.95	64.11	62.54	62.85	12,530,309	-1.05(-1.64%)
Mar 06, 2023	63.63	64.09	63.54	63.90	12,636,938	+0.31(+0.48%)
Mar 03, 2023	62.77	63.63	62.16	63.59	15,719,220	+1.07(+1.70%)
Mar 02, 2023	61.27	62.56	61.19	62.52	15,986,675	+1.16(+1.89%)
Mar 01, 2023	62.06	62.12	61.07	61.36	24,627,406	-1.03(-1.65%)
Feb 28, 2023	63.21	63.52	62.39	62.39	21,436,578	-1.11(-1.75%)
Feb 27, 2023	64.25	64.86	63.37	63.50	11,314,950	-0.43(-0.68%)
Feb 24, 2023	63.36	64.16	63.10	63.93	12,059,752	+0.02(+0.03%)
Feb 23, 2023	64.54	64.54	63.63	63.91	11,151,350	-0.34(-0.52%)
Feb 22, 2023	64.49	64.98	64.07	64.25	13,933,646	-0.25(-0.39%)
Feb 21, 2023	65.25	65.43	64.45	64.50	8,838,659	-1.23(-1.87%)
Feb 17, 2023	65.05	66.04	64.70	65.73	11,394,586	+0.70(+1.08%)
Feb 16, 2023	64.88	65.33	64.33	65.03	9,584,169	-0.50(-0.76%)
Feb 15, 2023	64.73	65.57	64.73	65.53	5,740,676	+0.42(+0.65%)
Feb 14, 2023	65.32	65.77	64.76	65.10	7,371,405	-0.28(-0.43%)
Feb 13, 2023	65.02	65.55	65.02	65.38	9,017,511	+0.39(+0.61%)
Feb 10, 2023	63.79	65.05	63.71	64.99	16,129,841	+1.27(+1.99%)
Feb 09, 2023	64.76	65.11	63.61	63.72	10,791,195	-0.88(-1.37%)
Feb 08, 2023	65.33	65.35	64.28	64.61	11,706,044	-1.10(-1.68%)
Feb 07, 2023	65.44	65.92	64.80	65.71	11,004,318	-0.03(-0.04%)
Feb 06, 2023	64.94	65.79	64.83	65.74	16,364,211	+0.56(+0.85%)
Feb 03, 2023	65.98	66.24	64.31	65.18	13,212,000	-1.39(-2.09%)
Feb 02, 2023	66.47	67.31	65.95	66.57	13,021,741	+0.14(+0.22%)
Feb 01, 2023	66.00	66.90	65.53	66.43	16,120,031	+0.12(+0.17%)
Jan 31, 2023	66.01	66.33	65.23	66.31	10,387,496	+0.49(+0.74%)
Jan 30, 2023	65.88	66.57	65.77	65.82	8,106,231	-0.30(-0.45%)
Jan 27, 2023	65.98	66.41	65.72	66.12	8,035,762	+0.00(+0.00%)
Jan 26, 2023	65.56	66.23	65.43	66.12	10,725,007	+0.22(+0.33%)
Jan 25, 2023	65.82	66.05	65.23	65.90	13,534,674	-0.90(-1.35%)
Jan 24, 2023	66.53	67.01	65.68	66.80	10,761,401	+0.34(+0.51%)
Jan 23, 2023	66.22	67.11	65.93	66.47	10,237,708	+0.02(+0.03%)
Jan 20, 2023	66.02	66.47	65.11	66.45	13,868,103	+0.39(+0.60%)
Jan 19, 2023	66.70	66.77	65.89	66.05	14,790,929	-0.67(-1.01%)
Jan 18, 2023	68.67	68.67	66.64	66.73	15,117,126	-1.64(-2.40%)
Jan 17, 2023	68.51	69.00	68.25	68.37	10,173,628	-0.10(-0.14%)
Jan 13, 2023	68.43	68.69	67.96	68.46	12,394,825	-0.25(-0.36%)
Jan 12, 2023	69.27	69.37	68.66	68.71	14,498,817	-0.47(-0.68%)
Jan 11, 2023	68.63	69.28	68.62	69.18	11,132,969	+0.56(+0.81%)
Jan 10, 2023	68.43	68.67	67.82	68.63	8,966,452	+0.02(+0.03%)
Jan 09, 2023	68.14	69.13	67.94	68.61	12,209,207	+0.46(+0.68%)
Jan 06, 2023	67.56	68.47	67.47	68.15	10,220,966	+1.34(+2.01%)
Jan 05, 2023	67.76	68.02	66.60	66.80	10,195,471	-1.48(-2.16%)
Jan 04, 2023	67.97	68.89	67.86	68.28	10,872,191	+0.61(+0.91%)
Jan 03, 2023	67.86	68.09	66.74	67.67	13,423,527	+0.00(+0.00%)
Dec 30, 2022	68.25	68.37	67.03	67.67	7,657,816	-0.65(-0.96%)
Dec 29, 2022	68.17	68.70	68.12	68.32	6,019,483	+0.49(+0.72%)
Dec 28, 2022	68.64	68.92	67.72	67.83	7,517,699	-0.65(-0.95%)
Dec 27, 2022	68.21	68.63	67.78	68.48	6,360,458	+0.42(+0.62%)
Dec 23, 2022	67.25	68.10	67.25	68.06	5,912,320	+0.69(+1.03%)
Dec 22, 2022	67.68	67.68	66.26	67.37	7,347,974	-0.41(-0.61%)
Dec 21, 2022	67.25	67.81	67.03	67.78	8,587,228	+0.93(+1.39%)
Dec 20, 2022	66.79	67.22	66.36	66.85	8,315,309	+0.02(+0.03%)
Dec 19, 2022	66.76	67.48	66.40	66.83	10,474,889	-0.27(-0.40%)
Dec 16, 2022	67.75	67.75	66.26	67.10	20,741,450	-1.16(-1.70%)
Dec 15, 2022	68.83	68.95	67.94	68.26	13,816,867	-0.84(-1.21%)
Dec 14, 2022	69.42	70.16	68.59	69.10	13,989,125	-0.09(-0.12%)
Dec 13, 2022	69.95	70.25	68.43	69.18	14,383,928	+0.21(+0.30%)
Dec 12, 2022	67.79	68.99	67.54	68.97	11,949,779	+1.54(+2.29%)
Dec 09, 2022	67.55	68.01	67.37	67.43	12,519,229	-0.35(-0.52%)
Dec 08, 2022	67.36	68.03	67.11	67.78	10,461,901	+0.44(+0.65%)
Dec 07, 2022	67.72	68.17	67.10	67.35	14,861,904	-0.31(-0.46%)
Dec 06, 2022	67.15	67.70	66.89	67.66	13,470,526	+0.42(+0.62%)
Dec 05, 2022	67.11	67.50	66.98	67.24	12,028,573	-0.38(-0.56%)
Dec 02, 2022	67.22	67.80	66.95	67.62	10,876,084	-0.32(-0.48%)
Dec 01, 2022	68.67	69.03	67.77	67.95	16,126,486	-0.06(-0.08%)
Nov 30, 2022	66.22	68.15	66.16	68.00	17,302,970	+1.66(+2.50%)
Nov 29, 2022	66.43	66.49	65.96	66.35	9,980,997	-0.50(-0.74%)
Nov 28, 2022	67.07	67.33	66.56	66.84	9,591,533	-0.69(-1.03%)
Nov 25, 2022	67.39	67.75	67.35	67.54	4,733,591	+0.39(+0.58%)
Nov 23, 2022	66.21	67.17	66.21	67.15	7,527,924	+0.74(+1.12%)
Nov 22, 2022	66.16	66.81	65.98	66.40	7,827,933	+0.56(+0.85%)
Nov 21, 2022	65.44	66.04	65.39	65.84	12,014,624	+0.30(+0.45%)
Nov 18, 2022	64.79	65.61	64.76	65.55	12,333,190	+1.36(+2.12%)
Nov 17, 2022	64.61	64.80	63.87	64.19	12,209,344	-1.14(-1.75%)
Nov 16, 2022	64.78	65.66	64.78	65.33	13,897,828	+0.58(+0.90%)
Nov 15, 2022	64.72	65.19	63.97	64.75	14,307,489	+0.70(+1.10%)
Nov 14, 2022	64.85	65.20	64.01	64.04	10,761,623	-0.77(-1.19%)
Nov 11, 2022	65.55	65.72	64.20	64.81	16,083,729	-0.73(-1.12%)
Nov 10, 2022	64.48	65.67	63.53	65.55	18,817,932	+2.95(+4.71%)
Nov 09, 2022	62.83	63.31	62.47	62.60	13,549,948	-0.50(-0.78%)
Nov 08, 2022	62.74	63.48	62.54	63.09	13,039,488	+0.44(+0.70%)
Nov 07, 2022	63.75	63.85	61.66	62.65	15,016,479	-1.22(-1.91%)
Nov 04, 2022	63.61	64.13	62.76	63.87	12,761,393	+0.39(+0.61%)
Nov 03, 2022	62.61	64.04	62.26	63.48	15,050,200	+0.28(+0.44%)
Nov 02, 2022	63.61		63.18	63.21	22,415,636	-0.62(-0.97%)
Nov 01, 2022	63.96	64.20	63.32	63.82	11,280,833	+0.25(+0.39%)
Oct 31, 2022	64.01	64.28	63.19	63.58	11,443,801	-0.60(-0.93%)
Oct 28, 2022	62.72	64.31	62.63	64.18	14,277,846	+1.71(+2.74%)
Oct 27, 2022	62.41	63.17	62.28	62.46	12,874,662	+0.49(+0.80%)
Oct 26, 2022	62.33	62.64	61.70	61.97	14,216,562	-0.03(-0.05%)
Oct 25, 2022	60.98	62.15	60.83	62.00	14,915,829	+1.22(+2.01%)
Oct 24, 2022	60.60	61.25	60.12	60.78	10,535,979	+0.50(+0.84%)
Oct 21, 2022	59.40	60.72	58.99	60.27	16,327,014	+1.09(+1.85%)
Oct 20, 2022	60.73	60.73	58.89	59.18	16,300,381	-1.53(-2.52%)
Oct 19, 2022	60.71	61.12	60.18	60.71	13,490,440	-0.80(-1.30%)
Oct 18, 2022	61.61	61.84	60.90	61.51	16,850,250	+1.10(+1.83%)
Oct 17, 2022	59.98	60.98	59.98	60.41	14,835,206	+1.24(+2.09%)
Oct 14, 2022	60.65	61.09	58.87	59.17	20,643,256	-0.87(-1.44%)
Oct 13, 2022	57.68	60.27	57.45	60.03	32,309,486	+1.47(+2.50%)
Oct 12, 2022	60.49	60.61	58.53	58.57	21,970,164	-2.02(-3.33%)
Oct 11, 2022	60.58	61.38	60.26	60.59	18,024,678	-0.22(-0.36%)
Oct 10, 2022	60.83	61.53	60.72	60.81	17,350,110	+0.10(+0.17%)
Oct 07, 2022	61.81	62.03	60.28	60.70	22,145,802	-1.29(-2.07%)
Oct 06, 2022	63.82	63.93	61.92	61.99	26,964,022	-2.11(-3.30%)
Oct 05, 2022	64.72	64.72	63.38	64.10	18,072,148	-1.46(-2.22%)
Oct 04, 2022	64.64	65.61	64.24	65.56	17,852,764	+1.36(+2.12%)
Oct 03, 2022	63.39	64.54	62.95	64.20	26,728,964	+1.83(+2.93%)
Sep 30, 2022	63.90	64.15	62.23	62.37	23,924,246	-1.23(-1.93%)
Sep 29, 2022	65.91	66.06	63.46	63.60	21,355,500	-2.66(-4.01%)
Sep 28, 2022	66.31	66.66	65.44	66.25	24,097,100	+0.70(+1.07%)
Sep 27, 2022	67.11	67.21	65.22	65.55	20,107,596	-1.12(-1.69%)
Sep 26, 2022	68.15	68.23	66.00	66.67	18,874,852	-1.65(-2.41%)
Sep 23, 2022	68.44	68.54	67.44	68.32	17,027,194	-0.80(-1.16%)
Sep 22, 2022	69.31	69.58	68.76	69.12	18,224,666	-0.25(-0.36%)
Sep 21, 2022	70.78	71.26	69.34	69.36	15,998,005	-0.96(-1.37%)
Sep 20, 2022	70.90	70.90	69.82	70.33	12,421,254	-1.04(-1.45%)
Sep 19, 2022	70.20	71.37	70.01	71.36	11,272,187	+0.94(+1.34%)
Sep 16, 2022	70.43	70.97	70.30	70.42	17,037,796	-0.26(-0.37%)
Sep 15, 2022	71.91	71.91	70.51	70.68	19,093,246	-1.81(-2.49%)
Sep 14, 2022	71.93	72.90	71.86	72.49	11,784,665	+0.59(+0.82%)
Sep 13, 2022	73.12	73.43	71.55	71.90	18,588,164	-1.97(-2.66%)
Sep 12, 2022	73.37	73.97	73.14	73.87	11,992,314	+0.70(+0.96%)
Sep 09, 2022	73.31	73.59	72.67	73.17	11,199,786	+0.29(+0.40%)
Sep 08, 2022	72.66	73.36	72.49	72.88	13,295,593	-0.06(-0.08%)
Sep 07, 2022	71.06	73.04	70.99	72.94	16,660,532	+2.21(+3.13%)
Sep 06, 2022	70.94	71.71	70.54	70.72	17,396,268	+0.18(+0.25%)
Sep 02, 2022	71.49	72.16	70.33	70.54	13,502,666	-0.77(-1.07%)
Sep 01, 2022	70.02	71.41	70.02	71.31	14,889,833	+1.01(+1.44%)
Aug 31, 2022	70.80	71.23	70.26	70.30	11,638,877	-0.46(-0.65%)
Aug 30, 2022	71.79	71.85	70.50	70.76	10,871,756	-1.05(-1.46%)
Aug 29, 2022	71.22	72.34	70.81	71.81	11,885,112	+0.22(+0.30%)
Aug 26, 2022	72.74	72.98	71.52	71.59	9,376,122	-1.12(-1.53%)
Aug 25, 2022	72.43	72.71	71.89	72.71	7,720,794	+0.44(+0.61%)
Aug 24, 2022	71.94	72.36	71.76	72.26	7,932,508	+0.23(+0.32%)
Aug 23, 2022	72.34	72.50	71.74	72.04	8,329,044	-0.44(-0.60%)
Aug 22, 2022	73.12	73.26	72.28	72.47	13,987,231	-1.00(-1.36%)
Aug 19, 2022	73.42	73.81	73.14	73.47	9,140,363	-0.04(-0.05%)
Aug 18, 2022	73.30	73.74	73.25	73.51	8,755,509	+0.27(+0.37%)
Aug 17, 2022	73.06	73.55	73.00	73.24	11,254,844	-0.12(-0.17%)
Aug 16, 2022	72.99	73.63	72.91	73.36	8,236,775	+0.21(+0.28%)
Aug 15, 2022	72.41	73.23	72.27	73.15	8,233,612	+0.61(+0.83%)
Aug 12, 2022	71.87	72.56	71.73	72.55	8,353,703	+1.16(+1.63%)
Aug 11, 2022	71.50	72.10	71.18	71.38	8,485,707	-0.01(-0.01%)
Aug 10, 2022	71.40	71.55	70.87	71.39	8,341,677	+0.31(+0.44%)
Aug 09, 2022	70.51	71.21	70.47	71.08	8,573,228	+0.78(+1.12%)
Aug 08, 2022	70.80	71.13	69.97	70.30	8,935,402	+0.10(+0.15%)
Aug 05, 2022	70.26	70.58	69.53	70.19	11,659,174	-0.26(-0.36%)
Aug 04, 2022	70.33	70.96	70.11	70.45	9,162,438	+0.15(+0.22%)
Aug 03, 2022	69.76	70.46	68.67	70.30	11,610,108	+0.44(+0.62%)
Aug 02, 2022	70.32	70.72	69.81	69.86	12,117,249	-0.14(-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.