Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	86.68	86.77	86.41	86.72	3,524	+0.27(+0.31%)
Jul 28, 2023	86.55	86.72	86.33	86.45	4,222	+0.82(+0.96%)
Jul 27, 2023	87.11	87.11	85.35	85.63	7,994	-0.82(-0.95%)
Jul 26, 2023	86.38	86.69	86.17	86.45	6,185	-0.15(-0.17%)
Jul 25, 2023	86.72	86.84	86.55	86.60	21,382	-0.13(-0.15%)
Jul 24, 2023	86.82	86.86	86.73	86.73	2,651	-0.37(-0.42%)
Jul 21, 2023	87.27	87.51	87.09	87.09	5,162	-0.09(-0.10%)
Jul 20, 2023	86.60	87.18	86.55	87.18	14,179	+0.50(+0.57%)
Jul 19, 2023	86.63	86.93	86.63	86.69	8,350	+0.14(+0.16%)
Jul 18, 2023	86.03	86.55	85.84	86.55	8,598	+0.54(+0.63%)
Jul 17, 2023	85.34	86.20	85.08	86.01	10,028	+0.64(+0.75%)
Jul 14, 2023	85.32	85.55	85.20	85.36	17,184	-0.32(-0.37%)
Jul 13, 2023	85.58	85.68	85.36	85.68	20,135	+0.49(+0.57%)
Jul 12, 2023	85.38	85.43	85.07	85.19	80,075	+0.33(+0.38%)
Jul 11, 2023	84.13	84.88	83.91	84.87	4,383	+0.87(+1.04%)
Jul 10, 2023	82.97	84.00	82.97	84.00	12,146	+1.31(+1.58%)
Jul 07, 2023	82.82	83.14	82.57	82.69	4,736	+0.15(+0.18%)
Jul 06, 2023	82.84	82.87	82.26	82.54	11,314	-1.17(-1.40%)
Jul 05, 2023	83.75	83.80	83.41	83.71	7,437	-0.04(-0.05%)
Jul 03, 2023	83.38	83.77	83.38	83.75	5,109	+0.26(+0.31%)
Jun 30, 2023	83.29	83.66	83.29	83.49	6,628	+1.17(+1.42%)
Jun 29, 2023	82.37	82.59	82.28	82.32	9,880	-0.10(-0.12%)
Jun 28, 2023	82.17	82.42	81.94	82.42	21,915	+0.32(+0.39%)
Jun 27, 2023	81.56	82.29	81.51	82.11	6,123	+0.61(+0.75%)
Jun 26, 2023	81.54	81.75	81.49	81.49	7,656	+0.00(+0.00%)
Jun 23, 2023	81.88	81.88	81.29	81.49	11,148	-0.85(-1.03%)
Jun 22, 2023	82.14	82.34	81.90	82.34	6,324	+0.19(+0.24%)
Jun 21, 2023	82.26	82.54	81.84	82.15	29,922	-0.16(-0.20%)
Jun 20, 2023	82.67	82.67	82.09	82.31	5,472	-0.73(-0.87%)
Jun 16, 2023	83.51	83.55	82.88	83.04	36,294	-0.21(-0.26%)
Jun 15, 2023	82.39	83.43	82.39	83.25	22,602	+2.20(+2.72%)
May 08, 2023	80.81	81.05	80.56	81.05	92,417	+0.24(+0.29%)
May 05, 2023	80.43	81.19	80.43	80.81	77,094	+1.23(+1.54%)
May 04, 2023	79.45	79.89	79.41	79.59	15,588	-0.48(-0.60%)
May 03, 2023	80.41	80.90	79.85	80.07	31,333	+0.08(+0.10%)
May 02, 2023	80.49	80.54	79.56	79.99	38,641	-1.25(-1.54%)
May 01, 2023	81.17	81.41	80.99	81.25	44,127	+0.11(+0.13%)
Apr 28, 2023	81.02	81.37	80.90	81.14	20,387	+0.81(+1.01%)
Apr 27, 2023	79.98	80.51	79.98	80.33	3,070	+1.11(+1.40%)
Apr 26, 2023	79.68	79.78	79.22	79.22	5,007	-1.29(-1.61%)
Apr 25, 2023	81.29	81.29	80.51	80.51	61,105	-1.09(-1.34%)
Apr 24, 2023	81.37	81.61	81.30	81.61	6,810	+0.23(+0.29%)
Apr 21, 2023	81.12	81.47	81.12	81.37	79,520	+0.23(+0.28%)
Apr 20, 2023	81.26	81.60	81.15	81.15	9,057	-0.50(-0.62%)
Apr 19, 2023	81.20	81.83	81.20	81.65	9,292	-0.02(-0.02%)
Apr 18, 2023	81.83	81.87	81.52	81.67	9,268	-0.03(-0.03%)
Apr 17, 2023	81.39	81.70	81.16	81.70	7,161	+0.66(+0.81%)
Apr 14, 2023	81.47	81.47	80.70	81.04	7,552	-0.80(-0.98%)
Apr 13, 2023	81.00	81.84	80.94	81.84	7,589	+1.08(+1.33%)
Apr 12, 2023	81.99	81.99	80.59	80.76	8,836	-0.62(-0.76%)
Apr 11, 2023	81.32	81.56	81.26	81.38	4,654	+0.17(+0.21%)
Apr 10, 2023	80.20	81.22	80.20	81.22	5,796	+0.55(+0.68%)
Apr 06, 2023	80.73	80.82	80.66	80.67	16,246	-0.08(-0.10%)
Apr 05, 2023	80.85	80.94	80.57	80.75	6,571	-0.21(-0.26%)
Apr 04, 2023	81.36	81.36	80.83	80.96	3,334	-0.37(-0.46%)
Apr 03, 2023	81.26	81.40	80.74	81.33	40,096	-0.13(-0.16%)
Mar 31, 2023	80.69	81.47	80.69	81.47	35,988	+1.33(+1.66%)
Mar 30, 2023	80.57	80.57	79.94	80.14	32,487	+0.49(+0.62%)
Mar 29, 2023	79.16	79.70	79.13	79.64	33,878	+1.22(+1.56%)
Mar 28, 2023	78.58	78.61	78.18	78.42	40,292	+0.10(+0.13%)
Mar 27, 2023	78.74	78.76	78.28	78.32	5,832	+0.29(+0.38%)
Mar 24, 2023	77.30	78.17	76.82	78.03	24,427	+0.61(+0.78%)
Mar 23, 2023	78.58	78.58	76.91	77.42	214,063	+0.08(+0.11%)
Mar 22, 2023	78.95	78.95	77.34	77.34	12,408	-1.44(-1.83%)
Mar 21, 2023	78.61	78.94	78.32	78.78	31,824	+1.09(+1.40%)
Mar 20, 2023	77.08	77.69	77.08	77.69	2,429	+0.69(+0.90%)
Mar 17, 2023	77.47	77.47	76.53	77.00	5,638	-0.66(-0.85%)
Mar 16, 2023	76.43	77.90	76.40	77.66	45,125	+0.70(+0.91%)
Mar 15, 2023	76.44	76.96	76.04	76.96	11,166	-0.25(-0.32%)
Mar 14, 2023	77.39	77.66	76.77	77.21	6,785	+0.66(+0.87%)
Mar 13, 2023	76.16	77.22	75.80	76.55	7,023	+0.39(+0.52%)
Mar 10, 2023	77.18	77.37	75.77	76.15	102,247	-1.07(-1.39%)
Mar 09, 2023	79.09	79.12	77.23	77.23	4,507	-1.81(-2.29%)
Mar 08, 2023	78.99	79.04	78.40	79.04	2,639	+0.14(+0.17%)
Mar 07, 2023	80.20	80.20	78.78	78.90	3,702	-1.15(-1.44%)
Mar 06, 2023	80.52	80.82	80.06	80.06	5,217	-0.29(-0.36%)
Mar 03, 2023	79.22	80.36	79.22	80.34	6,161	+1.32(+1.67%)
Mar 02, 2023	78.18	79.06	78.12	79.02	62,029	+0.84(+1.07%)
Mar 01, 2023	78.37	78.37	77.91	78.18	109,762	-0.66(-0.84%)
Feb 28, 2023	79.19	79.29	78.84	78.84	3,493	-0.28(-0.35%)
Feb 27, 2023	79.36	79.61	78.92	79.12	4,071	+0.62(+0.79%)
Feb 24, 2023	78.44	78.50	78.08	78.50	17,162	-0.63(-0.80%)
Feb 23, 2023	79.73	79.73	78.37	79.13	5,022	-0.43(-0.54%)
Feb 22, 2023	79.78	80.06	79.33	79.56	27,112	-0.11(-0.14%)
Feb 21, 2023	80.95	80.95	79.67	79.67	4,378	-2.04(-2.50%)
Feb 17, 2023	80.98	81.71	80.89	81.71	7,089	-0.20(-0.24%)
Feb 16, 2023	81.84	82.62	81.80	81.91	4,110	-0.66(-0.80%)
Feb 15, 2023	81.47	82.71	81.47	82.57	40,834	+0.93(+1.14%)
Feb 14, 2023	80.56	81.85	80.44	81.63	8,321	+0.22(+0.27%)
Feb 13, 2023	80.74	81.47	80.74	81.42	5,800	+1.12(+1.40%)
Feb 10, 2023	80.13	80.29	79.79	80.29	5,494	-0.06(-0.07%)
Feb 09, 2023	81.79	81.79	79.94	80.35	13,465	-0.79(-0.97%)
Feb 08, 2023	81.87	81.87	80.81	81.14	17,524	-0.94(-1.14%)
Feb 07, 2023	80.96	82.30	80.55	82.08	8,390	+0.63(+0.77%)
Feb 06, 2023	81.49	81.60	81.26	81.45	4,988	-0.28(-0.34%)
Feb 03, 2023	82.49	82.81	81.73	81.73	3,418	-1.70(-2.04%)
Feb 02, 2023	83.07	83.70	82.56	83.44	8,682	+1.30(+1.58%)
Feb 01, 2023	80.87	83.11	80.26	82.14	22,820	+1.02(+1.26%)
Jan 31, 2023	80.30	81.12	80.30	81.12	4,681	+0.70(+0.87%)
Jan 30, 2023	81.37	81.37	80.39	80.42	15,311	-1.24(-1.52%)
Jan 27, 2023	80.54	82.13	80.44	81.66	17,317	+1.00(+1.24%)
Jan 26, 2023	80.54	80.79	79.86	80.67	17,255	+0.90(+1.12%)
Jan 25, 2023	78.72	79.77	78.53	79.77	10,494	+0.18(+0.22%)
Jan 24, 2023	79.59	79.59	79.40	79.59	3,667	-0.04(-0.05%)
Jan 23, 2023	78.52	79.80	78.52	79.63	13,787	+1.21(+1.54%)
Jan 20, 2023	77.00	78.42	76.89	78.42	5,481	+1.51(+1.97%)
Jan 19, 2023	77.55	77.66	76.85	76.91	14,328	-1.19(-1.52%)
Jan 18, 2023	79.46	79.79	78.10	78.10	5,271	-1.31(-1.66%)
Jan 17, 2023	79.07	79.55	79.07	79.42	4,302	-0.14(-0.17%)
Jan 13, 2023	78.52	79.55	78.52	79.55	7,189	+0.87(+1.10%)
Jan 12, 2023	78.90	78.98	77.77	78.69	6,057	-0.12(-0.15%)
Jan 11, 2023	78.10	78.80	77.83	78.80	105,491	+1.06(+1.37%)
Jan 10, 2023	76.96	77.85	76.88	77.74	5,612	+0.84(+1.09%)
Jan 09, 2023	77.46	77.99	76.90	76.90	7,639	-0.58(-0.75%)
Jan 06, 2023	76.05	77.65	76.05	77.48	17,791	+1.95(+2.58%)
Jan 05, 2023	75.20	75.95	75.20	75.53	21,818	-0.54(-0.71%)
Jan 04, 2023	75.74	76.53	75.34	76.07	4,801	+1.12(+1.50%)
Jan 03, 2023	74.98	75.25	74.54	74.95	5,867	-0.26(-0.34%)
Dec 30, 2022	74.72	75.21	74.53	75.21	14,874	-0.26(-0.35%)
Dec 29, 2022	74.97	75.53	74.97	75.47	9,748	+1.60(+2.17%)
Dec 28, 2022	74.73	74.74	73.87	73.87	26,449	-0.94(-1.25%)
Dec 27, 2022	75.08	75.19	74.73	74.81	4,748	-0.53(-0.70%)
Dec 23, 2022	74.92	75.48	74.80	75.34	2,747	+0.13(+0.17%)
Dec 22, 2022	74.99	75.21	74.28	75.21	5,663	-0.83(-1.09%)
Dec 21, 2022	76.02	76.51	75.63	76.04	14,824	+0.64(+0.85%)
Dec 20, 2022	74.96	75.60	74.96	75.40	3,971	+0.18(+0.24%)
Dec 19, 2022	76.04	76.27	75.22	75.22	7,712	-0.80(-1.05%)
Dec 16, 2022	76.21	76.21	75.58	76.02	9,890	-0.60(-0.78%)
Dec 15, 2022	78.05	78.05	76.58	76.62	20,107	-2.02(-2.57%)
Dec 14, 2022	78.79	79.48	78.24	78.64	4,464	+0.02(+0.02%)
Dec 13, 2022	80.76	80.76	78.58	78.62	8,443	-0.06(-0.07%)
Dec 12, 2022	78.08	78.68	77.78	78.68	3,006	+0.81(+1.03%)
Dec 09, 2022	78.52	78.52	77.80	77.88	11,833	-0.85(-1.07%)
Dec 08, 2022	78.85	78.85	78.54	78.72	2,329	+0.55(+0.70%)
Dec 07, 2022	77.67	78.17	77.67	78.17	6,193	+0.46(+0.59%)
Dec 06, 2022	78.05	78.07	77.58	77.71	6,953	-1.14(-1.45%)
Dec 05, 2022	79.62	79.62	78.71	78.85	12,628	-1.32(-1.64%)
Dec 02, 2022	78.81	80.42	78.81	80.17	21,754	+0.29(+0.36%)
Dec 01, 2022	80.16	80.16	79.72	79.88	2,999	-0.29(-0.37%)
Nov 30, 2022	78.10	80.18	77.81	80.18	6,674	+2.47(+3.19%)
Nov 29, 2022	78.10	78.10	77.63	77.70	1,511	-0.12(-0.16%)
Nov 28, 2022	78.53	78.84	77.82	77.82	3,399	-0.55(-0.70%)
Nov 25, 2022	78.42	78.45	78.25	78.37	3,118	-0.17(-0.22%)
Nov 23, 2022	78.42	78.72	78.25	78.55	15,117	+0.50(+0.63%)
Nov 22, 2022	77.75	78.24	77.50	78.05	15,145	+0.30(+0.38%)
Nov 21, 2022	77.91	77.91	77.53	77.76	16,305	-0.13(-0.17%)
Nov 18, 2022	78.69	78.72	77.31	77.89	23,970	+0.59(+0.76%)
Nov 17, 2022	77.10	77.67	76.82	77.30	42,656	-0.84(-1.07%)
Nov 16, 2022	78.34	78.34	77.95	78.13	6,198	-0.69(-0.87%)
Nov 15, 2022	79.10	79.12	78.19	78.82	38,302	+1.07(+1.38%)
Nov 14, 2022	78.04	78.61	77.63	77.75	14,728	-0.19(-0.24%)
Nov 11, 2022	77.53	78.08	77.45	77.93	35,914	+0.73(+0.94%)
Nov 10, 2022	76.19	77.28	75.99	77.21	23,427	+3.71(+5.04%)
Nov 09, 2022	74.42	74.49	73.50	73.50	6,507	-1.36(-1.82%)
Nov 08, 2022	74.27	75.66	74.27	74.86	4,169	+0.42(+0.56%)
Nov 07, 2022	74.43	74.56	73.71	74.44	20,420	+0.56(+0.75%)
Nov 04, 2022	73.51	74.25	72.84	73.89	18,786	+1.39(+1.92%)
Nov 03, 2022	72.46	73.02	72.40	72.50	18,158	-0.29(-0.40%)
Nov 02, 2022	74.26		72.79	72.79	6,027	-1.93(-2.58%)
Nov 01, 2022	75.39	75.39	74.68	74.72	4,970	+0.20(+0.26%)
Oct 31, 2022	74.40	74.80	74.40	74.52	10,881	-0.35(-0.47%)
Oct 28, 2022	74.49	74.88	74.49	74.88	47,440	+1.83(+2.50%)
Oct 27, 2022	73.52	73.60	73.01	73.05	11,654	-0.46(-0.63%)
Oct 26, 2022	73.32	74.33	73.32	73.51	24,356	+0.60(+0.82%)
Oct 25, 2022	72.35	72.91	72.35	72.91	1,229	+1.53(+2.15%)
Oct 24, 2022	70.79	71.52	70.42	71.38	8,861	+0.37(+0.53%)
Oct 21, 2022	69.51	71.00	69.43	71.00	7,701	+1.64(+2.37%)
Oct 20, 2022	70.17	70.67	69.35	69.36	8,447	-0.89(-1.27%)
Oct 19, 2022	70.54	71.04	69.81	70.26	13,327	-0.60(-0.85%)
Oct 18, 2022	71.79	71.79	70.64	70.86	1,548	+0.61(+0.87%)
Oct 17, 2022	70.46	70.61	70.25	70.25	2,429	+1.50(+2.19%)
Oct 14, 2022	70.71	70.71	68.70	68.74	2,465	-1.40(-1.99%)
Oct 13, 2022	67.38	70.33	67.31	70.14	6,057	+1.10(+1.59%)
Oct 12, 2022	69.23	69.55	68.94	69.04	13,948	-0.07(-0.10%)
Oct 11, 2022	69.83	69.83	69.01	69.11	742	-0.22(-0.31%)
Oct 10, 2022	69.37	69.40	68.99	69.32	879	-0.24(-0.35%)
Oct 07, 2022	70.08	70.08	69.57	69.57	2,191	-1.80(-2.52%)
Oct 06, 2022	71.38	71.87	71.37	71.37	22,916	-0.73(-1.01%)
Oct 05, 2022	71.57	72.52	71.57	72.10	1,107	-0.45(-0.62%)
Oct 04, 2022	71.85	72.55	71.85	72.55	2,141	+2.54(+3.62%)
Oct 03, 2022	69.62	70.31	69.62	70.01	1,370	+1.37(+1.99%)
Sep 30, 2022	69.99	69.99	68.65	68.65	7,743	-0.75(-1.08%)
Sep 29, 2022	70.17	70.17	68.95	69.39	2,936	-1.66(-2.34%)
Sep 28, 2022	69.89	71.28	69.89	71.05	13,222	+2.40(+3.49%)
Sep 27, 2022	69.48	69.90	68.54	68.66	12,817	-0.37(-0.54%)
Sep 26, 2022	69.30	69.81	68.82	69.03	3,948	-0.28(-0.40%)
Sep 23, 2022	69.47	69.54	68.84	69.30	10,022	-1.13(-1.60%)
Sep 22, 2022	70.67	70.70	70.36	70.43	5,519	-0.84(-1.18%)
Sep 21, 2022	73.03	73.27	71.27	71.27	2,084	-1.67(-2.29%)
Sep 20, 2022	73.03	73.03	72.57	72.94	3,882	-0.65(-0.88%)
Sep 19, 2022	73.00	73.59	72.81	73.59	12,535	+0.05(+0.07%)
Sep 16, 2022	73.10	73.54	72.77	73.54	7,313	-0.29(-0.40%)
Sep 15, 2022	74.35	74.52	73.67	73.84	4,178	-0.59(-0.79%)
Sep 14, 2022	74.21	74.42	73.78	74.42	25,002	+0.65(+0.88%)
Sep 13, 2022	75.58	75.62	73.78	73.78	2,011	-3.37(-4.37%)
Sep 12, 2022	77.39	77.39	77.00	77.15	3,519	+0.56(+0.74%)
Sep 09, 2022	76.34	76.58	76.29	76.58	4,378	+1.31(+1.75%)
Sep 08, 2022	74.27	75.45	74.07	75.27	7,812	+0.44(+0.59%)
Sep 07, 2022	73.48	74.83	73.48	74.83	1,933	+1.88(+2.58%)
Sep 06, 2022	73.59	73.59	72.92	72.94	2,693	-0.51(-0.69%)
Sep 02, 2022	75.12	75.12	73.25	73.45	9,642	-0.80(-1.08%)
Sep 01, 2022	73.08	74.26	72.92	74.26	9,619	+0.55(+0.75%)
Aug 31, 2022	74.40	74.71	73.52	73.71	12,094	-0.25(-0.34%)
Aug 30, 2022	74.79	74.79	73.50	73.96	30,218	-0.59(-0.79%)
Aug 29, 2022	74.51	75.10	74.50	74.55	12,726	-0.39(-0.52%)
Aug 26, 2022	77.27	77.27	74.94	74.94	3,645	-2.30(-2.97%)
Aug 25, 2022	76.95	77.42	76.95	77.24	997	+1.03(+1.35%)
Aug 24, 2022	75.50	76.57	75.50	76.21	2,041	+0.32(+0.43%)
Aug 23, 2022	75.96	76.20	75.55	75.89	2,432	+0.03(+0.04%)
Aug 22, 2022	76.44	76.45	75.78	75.86	28,574	-1.84(-2.37%)
Aug 19, 2022	78.12	78.12	77.33	77.70	9,482	-0.85(-1.08%)
Aug 18, 2022	78.44	78.71	78.42	78.55	2,244	-0.49(-0.62%)
Aug 17, 2022	79.00	79.28	78.76	79.04	4,413	-0.72(-0.90%)
Aug 16, 2022	79.86	80.00	79.34	79.76	4,744	-0.41(-0.51%)
Aug 15, 2022	79.45	80.17	79.45	80.17	5,538	+1.18(+1.49%)
Aug 12, 2022	78.57	79.31	78.56	78.99	95,276	+0.81(+1.04%)
Aug 11, 2022	79.02	79.02	78.10	78.18	7,703	-0.42(-0.54%)
Aug 10, 2022	78.18	78.61	78.02	78.60	117,443	+1.80(+2.35%)
Aug 09, 2022	77.43	77.43	76.65	76.80	8,149	-0.82(-1.05%)
Aug 08, 2022	78.46	78.56	77.39	77.61	4,709	+0.30(+0.38%)
Aug 05, 2022	76.83	77.32	76.83	77.32	2,756	-0.36(-0.47%)
Aug 04, 2022	77.82	77.87	77.35	77.68	17,986	+0.26(+0.34%)
Aug 03, 2022	76.62	77.70	76.54	77.42	21,064	+1.63(+2.15%)
Aug 02, 2022	76.06	76.69	75.79	75.79	3,018	+0.03(+0.04%)

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.