Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	68.95	69.20	67.58	68.52	831,946	-0.43(-0.62%)
Jul 28, 2023	70.11	70.11	68.69	68.95	972,230	-0.72(-1.03%)
Jul 27, 2023	71.13	71.37	69.05	69.67	1,018,102	-0.92(-1.30%)
Jul 26, 2023	71.48	71.55	68.86	70.59	1,846,382	-1.16(-1.61%)
Jul 25, 2023	70.66	73.77	68.96	71.74	1,746,375	+0.32(+0.45%)
Jul 24, 2023	75.04	75.29	71.19	71.43	1,418,464	-3.73(-4.96%)
Jul 21, 2023	75.74	76.48	74.89	75.15	650,288	-0.35(-0.46%)
Jul 20, 2023	75.78	75.91	74.09	75.50	727,124	-0.05(-0.07%)
Jul 19, 2023	73.57	75.68	72.94	75.55	763,624	+1.99(+2.71%)
Jul 18, 2023	73.38	74.37	72.63	73.56	1,148,776	+0.29(+0.39%)
Jul 17, 2023	73.90	73.90	72.08	73.27	606,397	-0.61(-0.82%)
Jul 14, 2023	74.17	74.67	73.72	73.88	563,167	-0.26(-0.35%)
Jul 13, 2023	75.26	75.47	73.59	74.14	436,705	-0.65(-0.87%)
Jul 12, 2023	74.93	75.59	74.66	74.79	388,674	+0.57(+0.77%)
Jul 11, 2023	74.00	74.58	73.59	74.22	369,242	+0.22(+0.30%)
Jul 10, 2023	72.94	75.15	72.78	74.00	532,002	+1.28(+1.76%)
Jul 07, 2023	72.95	73.56	72.42	72.72	309,320	-0.45(-0.61%)
Jul 06, 2023	72.36	73.52	71.88	73.17	865,817	+0.10(+0.14%)
Jul 05, 2023	72.15	73.28	71.66	73.07	559,314	+0.55(+0.76%)
Jul 03, 2023	73.91	73.91	72.15	72.52	280,401	-1.19(-1.61%)
Jun 30, 2023	73.43	74.49	73.43	73.71	611,340	+0.90(+1.23%)
Jun 29, 2023	71.82	72.82	70.82	72.81	566,548	+0.72(+1.00%)
Jun 28, 2023	72.92	72.95	71.90	72.09	461,684	-0.84(-1.15%)
Jun 27, 2023	73.28	74.45	72.25	72.93	373,889	-0.15(-0.20%)
Jun 26, 2023	72.50	73.41	71.87	73.08	510,221	+0.46(+0.63%)
Jun 23, 2023	73.07	73.65	72.43	72.62	801,227	-0.68(-0.93%)
Jun 22, 2023	73.47	73.74	73.08	73.30	464,784	-0.29(-0.39%)
Jun 21, 2023	74.36	74.68	72.99	73.59	927,706	-1.59(-2.11%)
Jun 20, 2023	74.52	75.52	73.43	75.17	762,172	-0.09(-0.12%)
Jun 16, 2023	75.59	75.96	74.51	75.26	1,558,137	+0.14(+0.19%)
Jun 15, 2023	74.60	75.48	71.35	75.12	1,883,995	-1.75(-2.28%)
May 08, 2023	78.25	79.64	76.25	76.88	671,673	-1.38(-1.76%)
May 05, 2023	81.76	82.19	76.50	78.25	1,323,172	-3.04(-3.74%)
May 04, 2023	80.98	84.54	80.98	81.29	1,644,208	+1.35(+1.68%)
May 03, 2023	78.38	80.65	78.33	79.95	1,070,003	+1.96(+2.52%)
May 02, 2023	78.21	78.43	76.86	77.99	791,377	-0.29(-0.37%)
May 01, 2023	78.90	79.33	78.04	78.27	651,400	-0.58(-0.73%)
Apr 28, 2023	77.98	79.43	77.92	78.85	492,738	+0.86(+1.10%)
Apr 27, 2023	77.21	78.28	76.16	78.00	1,253,771	+0.78(+1.01%)
Apr 26, 2023	76.41	78.06	76.07	77.22	1,337,222	+0.55(+0.71%)
Apr 25, 2023	80.05	80.60	76.49	76.67	892,699	-4.24(-5.23%)
Apr 24, 2023	81.20	81.70	80.26	80.91	1,165,698	-0.22(-0.27%)
Apr 21, 2023	82.21	83.40	81.04	81.12	675,603	-0.66(-0.80%)
Apr 20, 2023	81.73	81.79	79.99	81.78	794,867	-0.78(-0.94%)
Apr 19, 2023	80.99	83.65	80.93	82.56	1,264,251	+1.16(+1.42%)
Apr 18, 2023	82.56	83.62	81.37	81.40	784,145	-0.90(-1.09%)
Apr 17, 2023	83.52	83.81	81.60	82.30	912,080	-1.07(-1.28%)
Apr 14, 2023	83.39	84.44	82.90	83.37	1,023,090	-0.36(-0.43%)
Apr 13, 2023	81.35	83.79	81.08	83.73	1,176,518	+2.69(+3.32%)
Apr 12, 2023	80.35	81.80	79.98	81.03	1,237,428	+1.42(+1.79%)
Apr 11, 2023	79.20	80.32	79.20	79.61	529,833	+0.73(+0.92%)
Apr 10, 2023	78.66	79.02	77.81	78.88	726,197	+0.41(+0.52%)
Apr 06, 2023	78.30	78.66	76.96	78.47	871,062	+0.30(+0.38%)
Apr 05, 2023	76.87	78.56	76.35	78.17	919,465	+1.13(+1.46%)
Apr 04, 2023	77.53	78.27	76.82	77.05	669,466	-0.72(-0.92%)
Apr 03, 2023	78.39	78.39	77.19	77.77	682,920	-0.80(-1.01%)
Mar 31, 2023	77.72	79.06	77.55	78.56	644,237	+1.14(+1.47%)
Mar 30, 2023	77.83	78.66	77.23	77.43	662,797	+0.38(+0.49%)
Mar 29, 2023	76.00	77.59	75.93	77.05	1,168,623	+1.10(+1.44%)
Mar 28, 2023	75.62	76.02	75.14	75.95	482,728	-0.19(-0.25%)
Mar 27, 2023	75.50	76.58	75.22	76.14	742,602	+0.64(+0.84%)
Mar 24, 2023	74.10	75.99	73.11	75.50	610,009	+0.92(+1.23%)
Mar 23, 2023	74.54	76.41	74.09	74.59	751,963	+0.65(+0.88%)
Mar 22, 2023	73.65	75.19	73.22	73.94	881,294	+0.28(+0.38%)
Mar 21, 2023	73.17	74.07	72.63	73.66	759,784	+1.18(+1.62%)
Mar 20, 2023	72.44	73.16	72.01	72.48	679,820	+0.56(+0.78%)
Mar 17, 2023	73.19	73.32	71.74	71.93	1,115,608	-1.27(-1.73%)
Mar 16, 2023	72.26	73.72	71.94	73.19	738,285	+0.50(+0.69%)
Mar 15, 2023	73.49	73.50	70.61	72.69	894,882	-1.92(-2.58%)
Mar 14, 2023	72.85	74.66	72.74	74.62	560,595	+2.72(+3.78%)
Mar 13, 2023	71.36	72.95	70.55	71.90	859,855	+0.05(+0.07%)
Mar 10, 2023	73.04	73.04	71.09	71.85	844,144	-1.54(-2.10%)
Mar 09, 2023	73.76	74.83	73.10	73.39	428,142	-0.33(-0.45%)
Mar 08, 2023	73.25	74.06	72.59	73.72	548,615	+0.28(+0.38%)
Mar 07, 2023	74.86	75.39	73.40	73.44	582,505	-1.33(-1.77%)
Mar 06, 2023	74.79	75.86	74.75	74.77	615,527	-0.35(-0.46%)
Mar 03, 2023	73.74	75.21	73.49	75.12	758,428	+1.74(+2.38%)
Mar 02, 2023	66.59	73.70	65.96	73.37	2,092,763	+6.15(+9.15%)
Mar 01, 2023	68.68	69.81	66.80	67.22	1,160,320	-1.45(-2.12%)
Feb 28, 2023	68.78	69.66	68.21	68.68	714,644	-0.38(-0.55%)
Feb 27, 2023	69.97	70.07	68.44	69.06	756,782	-0.05(-0.07%)
Feb 24, 2023	70.61	70.85	68.82	69.11	646,044	-2.52(-3.52%)
Feb 23, 2023	71.55	71.92	70.60	71.63	358,948	+0.68(+0.95%)
Feb 22, 2023	70.97	70.98	70.10	70.95	707,415	+0.19(+0.27%)
Feb 21, 2023	72.66	72.66	70.35	70.76	535,807	-2.66(-3.62%)
Feb 17, 2023	72.94	73.47	72.26	73.42	447,454	+0.60(+0.82%)
Feb 16, 2023	73.33	73.70	72.61	72.82	625,466	-1.79(-2.40%)
Feb 15, 2023	76.03	76.17	74.04	74.61	562,105	-1.60(-2.10%)
Feb 14, 2023	75.37	76.49	75.01	76.22	766,326	+0.76(+1.00%)
Feb 13, 2023	74.85	75.76	74.36	75.46	638,265	+0.68(+0.91%)
Feb 10, 2023	72.31	75.18	71.56	74.78	986,512	+2.78(+3.86%)
Feb 09, 2023	72.12	75.62	69.94	72.00	1,352,329	+0.95(+1.33%)
Feb 08, 2023	71.11	71.55	70.44	71.06	864,287	-0.84(-1.16%)
Feb 07, 2023	71.34	72.42	70.95	71.90	678,998	+0.70(+0.98%)
Feb 06, 2023	71.73	72.64	71.00	71.20	329,450	-1.02(-1.41%)
Feb 03, 2023	71.63	72.55	70.97	72.21	460,933	-0.13(-0.18%)
Feb 02, 2023	71.25	72.44	70.99	72.34	461,691	+1.28(+1.81%)
Feb 01, 2023	69.92	71.30	69.51	71.06	646,047	+1.23(+1.77%)
Jan 31, 2023	69.93	70.43	68.87	69.82	681,806	+0.32(+0.46%)
Jan 30, 2023	71.40	71.70	69.21	69.51	357,204	-1.84(-2.58%)
Jan 27, 2023	71.47	71.92	70.58	71.35	379,142	-0.24(-0.33%)
Jan 26, 2023	72.64	72.92	70.88	71.59	531,454	-0.45(-0.62%)
Jan 25, 2023	70.27	72.09	69.99	72.03	485,669	+1.15(+1.62%)
Jan 24, 2023	71.83	72.49	69.89	70.89	743,438	-1.83(-2.52%)
Jan 23, 2023	70.63	73.07	70.32	72.72	609,917	+2.37(+3.37%)
Jan 20, 2023	68.62	70.42	67.93	70.35	445,980	+1.89(+2.76%)
Jan 19, 2023	67.14	68.52	66.65	68.46	415,926	+1.12(+1.66%)
Jan 18, 2023	68.31	68.93	67.14	67.34	361,068	-0.42(-0.62%)
Jan 17, 2023	67.97	68.79	67.35	67.76	353,775	-0.46(-0.67%)
Jan 13, 2023	67.10	68.24	66.94	68.22	345,577	+0.65(+0.96%)
Jan 12, 2023	67.94	68.10	66.22	67.57	339,183	-0.34(-0.50%)
Jan 11, 2023	67.70	68.52	67.10	67.91	448,493	+0.36(+0.53%)
Jan 10, 2023	65.63	67.66	65.57	67.55	784,206	+2.34(+3.59%)
Jan 09, 2023	66.93	68.17	63.78	65.21	1,673,616	-1.89(-2.82%)
Jan 06, 2023	71.58	71.92	64.37	67.11	1,626,912	-3.66(-5.18%)
Jan 05, 2023	69.19	71.07	68.39	70.77	986,163	+0.88(+1.25%)
Jan 04, 2023	69.78	70.14	68.83	69.89	677,479	+1.12(+1.62%)
Jan 03, 2023	68.87	69.28	67.33	68.78	528,002	+0.72(+1.05%)
Dec 30, 2022	67.84	68.34	67.30	68.06	470,075	-0.54(-0.78%)
Dec 29, 2022	66.71	69.04	66.33	68.60	389,767	+2.46(+3.72%)
Dec 28, 2022	67.04	67.90	66.08	66.14	549,149	-0.86(-1.28%)
Dec 27, 2022	66.39	68.03	66.12	67.00	652,276	+0.74(+1.11%)
Dec 23, 2022	66.16	66.86	65.67	66.26	261,972	-0.09(-0.14%)
Dec 22, 2022	65.77	66.56	65.16	66.35	368,056	-0.22(-0.33%)
Dec 21, 2022	65.02	66.87	64.75	66.57	565,903	+2.31(+3.60%)
Dec 20, 2022	63.35	64.72	62.45	64.26	522,077	+0.78(+1.22%)
Dec 19, 2022	63.73	64.74	63.34	63.48	618,321	-0.66(-1.02%)
Dec 16, 2022	64.06	64.85	63.29	64.14	1,412,693	-0.45(-0.69%)
Dec 15, 2022	65.27	65.56	64.13	64.59	448,875	-1.52(-2.30%)
Dec 14, 2022	66.38	66.93	65.36	66.11	368,173	-0.67(-1.00%)
Dec 13, 2022	68.19	68.34	66.21	66.78	521,743	+0.75(+1.13%)
Dec 12, 2022	64.75	66.07	64.22	66.03	438,526	+1.72(+2.68%)
Dec 09, 2022	66.06	66.50	64.19	64.31	403,805	-2.24(-3.37%)
Dec 08, 2022	65.98	67.06	65.66	66.55	249,638	+0.64(+0.97%)
Dec 07, 2022	65.94	67.11	65.51	65.91	305,936	-0.27(-0.41%)
Dec 06, 2022	66.38	66.87	65.46	66.18	360,335	-0.59(-0.88%)
Dec 05, 2022	65.59	66.86	64.99	66.77	499,272	+0.13(+0.19%)
Dec 02, 2022	66.07	67.20	65.95	66.64	304,892	-0.76(-1.12%)
Dec 01, 2022	67.47	68.14	66.41	67.39	309,820	+0.27(+0.40%)
Nov 30, 2022	64.68	67.23	64.50	67.13	762,362	+2.31(+3.56%)
Nov 29, 2022	65.92	66.25	64.51	64.82	506,349	-1.10(-1.68%)
Nov 28, 2022	68.12	68.41	65.81	65.92	476,144	-2.53(-3.69%)
Nov 25, 2022	68.24	68.69	67.62	68.45	158,855	+0.35(+0.51%)
Nov 23, 2022	67.64	68.74	67.64	68.10	316,417	+0.13(+0.19%)
Nov 22, 2022	66.71	68.32	66.26	67.97	544,016	+1.94(+2.94%)
Nov 21, 2022	65.83	66.64	64.77	66.03	508,771	+0.16(+0.24%)
Nov 18, 2022	66.67	67.07	64.72	65.87	694,561	-0.05(-0.08%)
Nov 17, 2022	67.31	67.31	65.08	65.92	591,857	-2.07(-3.04%)
Nov 16, 2022	68.72	69.45	67.81	67.99	589,271	-0.53(-0.77%)
Nov 15, 2022	70.16	70.77	68.36	68.52	684,671	-0.54(-0.78%)
Nov 14, 2022	69.12	70.39	68.69	69.05	540,697	-0.51(-0.73%)
Nov 11, 2022	69.35	70.94	69.19	69.56	646,899	+0.48(+0.69%)
Nov 10, 2022	67.84	69.27	67.71	69.08	1,386,682	+3.99(+6.13%)
Nov 09, 2022	65.70	66.87	64.91	65.09	591,265	-0.99(-1.49%)
Nov 08, 2022	66.17	67.37	65.45	66.08	801,724	+0.13(+0.20%)
Nov 07, 2022	66.38	66.55	64.57	65.95	1,150,599	-0.57(-0.86%)
Nov 04, 2022	63.95	66.88	63.33	66.52	958,941	+2.64(+4.14%)
Nov 03, 2022	67.56	67.56	57.58	63.88	1,585,356	+3.10(+5.11%)
Nov 02, 2022	62.34	64.00	60.68	60.78	1,036,350	-1.88(-3.00%)
Nov 01, 2022	61.99	63.24	61.63	62.66	686,865	+1.12(+1.83%)
Oct 31, 2022	60.51	61.78	60.28	61.53	705,373	+0.51(+0.83%)
Oct 28, 2022	61.70	61.72	60.54	61.02	671,725	-0.40(-0.65%)
Oct 27, 2022	61.24	61.85	60.49	61.42	555,439	+0.09(+0.15%)
Oct 26, 2022	60.32	62.01	60.32	61.33	545,365	+0.85(+1.40%)
Oct 25, 2022	58.75	60.66	58.75	60.49	624,242	+2.13(+3.65%)
Oct 24, 2022	58.15	58.41	57.31	58.36	527,152	+0.73(+1.26%)
Oct 21, 2022	56.83	58.08	55.99	57.63	819,467	+1.93(+3.47%)
Oct 20, 2022	55.94	57.09	55.18	55.70	502,714	-0.24(-0.43%)
Oct 19, 2022	56.42	56.42	54.85	55.94	546,489	-1.48(-2.58%)
Oct 18, 2022	57.88	58.83	56.95	57.42	681,426	+1.12(+2.00%)
Oct 17, 2022	55.60	57.26	55.30	56.30	913,923	+1.64(+3.00%)
Oct 14, 2022	56.32	56.33	54.32	54.66	824,908	-0.76(-1.36%)
Oct 13, 2022	52.57	55.87	51.96	55.41	780,290	+1.24(+2.30%)
Oct 12, 2022	54.88	55.56	54.15	54.17	608,898	-0.31(-0.57%)
Oct 11, 2022	53.90	55.61	53.56	54.48	897,240	+0.32(+0.59%)
Oct 10, 2022	55.82	56.07	53.28	54.16	989,469	-1.29(-2.33%)
Oct 07, 2022	56.47	56.76	54.54	55.45	953,170	-1.95(-3.40%)
Oct 06, 2022	57.09	57.75	56.89	57.40	785,036	+0.12(+0.21%)
Oct 05, 2022	55.32	57.64	55.29	57.28	711,408	+1.28(+2.29%)
Oct 04, 2022	54.76	56.42	54.76	56.00	730,889	+1.91(+3.53%)
Oct 03, 2022	53.48	54.82	52.78	54.09	1,061,492	+1.29(+2.45%)
Sep 30, 2022	52.81	53.88	52.67	52.80	1,521,235	+0.22(+0.42%)
Sep 29, 2022	50.75	52.74	50.65	52.58	1,392,195	+1.21(+2.36%)
Sep 28, 2022	49.28	51.59	48.74	51.36	1,295,743	+2.69(+5.52%)
Sep 27, 2022	49.08	49.37	48.18	48.68	1,030,570	+0.01(+0.02%)
Sep 26, 2022	49.07	49.89	48.37	48.67	446,457	-0.61(-1.23%)
Sep 23, 2022	49.17	49.38	48.42	49.27	799,536	-0.20(-0.40%)
Sep 22, 2022	50.80	50.92	49.33	49.47	559,822	-1.55(-3.04%)
Sep 21, 2022	51.55	52.69	50.99	51.02	734,705	-0.14(-0.27%)
Sep 20, 2022	52.13	52.13	50.76	51.16	550,975	-1.36(-2.60%)
Sep 19, 2022	52.34	52.61	51.48	52.53	467,308	-0.09(-0.17%)
Sep 16, 2022	54.01	54.21	52.01	52.62	994,196	-1.70(-3.13%)
Sep 15, 2022	54.20	55.11	53.75	54.32	638,220	+0.11(+0.20%)
Sep 14, 2022	55.13	55.25	53.84	54.21	850,845	-0.90(-1.63%)
Sep 13, 2022	57.27	57.36	55.03	55.10	647,819	-3.83(-6.50%)
Sep 12, 2022	58.43	59.12	58.03	58.93	444,024	+0.94(+1.61%)
Sep 09, 2022	57.09	58.25	57.00	58.00	364,132	+1.04(+1.83%)
Sep 08, 2022	55.69	57.00	55.44	56.95	406,981	+0.98(+1.74%)
Sep 07, 2022	55.08	56.12	54.51	55.98	829,723	+0.90(+1.63%)
Sep 06, 2022	55.93	56.24	54.85	55.08	874,338	-0.71(-1.27%)
Sep 02, 2022	56.41	56.49	55.53	55.79	887,457	-0.22(-0.39%)
Sep 01, 2022	55.39	56.03	54.59	56.01	606,616	+0.29(+0.52%)
Aug 31, 2022	56.87	57.02	55.49	55.72	830,919	-0.70(-1.23%)
Aug 30, 2022	57.35	57.48	56.26	56.42	594,841	-0.86(-1.51%)
Aug 29, 2022	57.15	57.78	56.98	57.28	508,020	-0.44(-0.76%)
Aug 26, 2022	60.55	60.77	57.70	57.72	716,145	-2.76(-4.57%)
Aug 25, 2022	59.70	60.67	59.04	60.48	439,362	+1.22(+2.06%)
Aug 24, 2022	58.84	59.73	58.74	59.26	531,749	+0.41(+0.69%)
Aug 23, 2022	58.60	59.26	58.23	58.85	736,548	+0.27(+0.46%)
Aug 22, 2022	59.31	59.96	58.30	58.58	1,039,597	-0.78(-1.31%)
Aug 19, 2022	60.88	61.08	59.13	59.36	583,362	-1.74(-2.85%)
Aug 18, 2022	60.81	61.58	59.90	61.10	635,476	+0.03(+0.05%)
Aug 17, 2022	60.31	61.93	59.92	61.07	938,784	+0.68(+1.12%)
Aug 16, 2022	61.26	61.26	59.59	60.39	706,563	-1.32(-2.14%)
Aug 15, 2022	61.14	61.92	60.44	61.72	601,297	+0.27(+0.44%)
Aug 12, 2022	61.72	61.98	60.85	61.45	564,626	-0.19(-0.31%)
Aug 11, 2022	61.88	62.91	61.42	61.64	638,903	-0.05(-0.08%)
Aug 10, 2022	61.06	61.94	60.25	61.69	598,441	+1.70(+2.83%)
Aug 09, 2022	61.87	62.15	59.85	59.99	773,372	-1.81(-2.93%)
Aug 08, 2022	62.17	62.40	61.25	61.80	925,940	-0.32(-0.51%)
Aug 05, 2022	62.14	63.22	61.58	62.11	709,605	-0.95(-1.51%)
Aug 04, 2022	65.66	65.77	62.42	63.07	1,488,924	-4.85(-7.14%)
Aug 03, 2022	68.84	69.41	67.68	67.92	954,526	-0.21(-0.31%)
Aug 02, 2022	67.80	69.28	67.45	68.13	821,955	-0.51(-0.74%)

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.