Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	72.11	72.16	71.76	71.76	1,777	-0.35(-0.49%)
Aug 30, 2023	71.89	72.11	71.89	72.11	70,802	+0.22(+0.31%)
Aug 29, 2023	70.98	71.89	70.98	71.89	19,374	+0.82(+1.16%)
Aug 28, 2023	70.71	71.11	70.71	71.06	11,326	+0.62(+0.87%)
Aug 25, 2023	69.86	70.73	69.86	70.45	3,893	+0.00(+0.00%)
Aug 24, 2023	70.55	70.99	70.36	70.45	7,449	-0.25(-0.35%)
Aug 23, 2023	70.36	70.70	70.25	70.69	8,116	+0.45(+0.64%)
Aug 22, 2023	70.64	70.64	70.18	70.24	2,525	-0.70(-0.98%)
Aug 21, 2023	71.31	71.31	70.48	70.94	6,489	-0.33(-0.46%)
Aug 18, 2023	70.92	71.26	70.87	71.26	2,120	+0.26(+0.36%)
Aug 17, 2023	71.73	71.73	70.92	71.01	2,334	-0.33(-0.47%)
Aug 16, 2023	71.95	71.95	71.34	71.34	2,949	-0.58(-0.80%)
Aug 15, 2023	72.58	72.58	71.79	71.92	11,798	-1.36(-1.86%)
Aug 14, 2023	73.55	73.55	73.01	73.28	4,783	-0.31(-0.42%)
Aug 11, 2023	73.12	73.65	73.12	73.59	15,665	+0.12(+0.16%)
Aug 10, 2023	74.36	74.36	73.42	73.48	5,701	-0.14(-0.19%)
Aug 09, 2023	73.84	73.99	73.56	73.62	4,528	-0.37(-0.50%)
Aug 08, 2023	73.47	73.99	72.97	73.99	3,106	-0.31(-0.42%)
Aug 07, 2023	73.92	74.31	73.92	74.30	2,821	+0.62(+0.84%)
Aug 04, 2023	73.59	74.32	73.59	73.68	9,844	+0.04(+0.05%)
Aug 03, 2023	73.44	73.71	73.03	73.64	1,976	-0.17(-0.24%)
Aug 02, 2023	73.65	73.84	73.31	73.81	7,410	-0.42(-0.57%)
Aug 01, 2023	74.33	74.33	73.78	74.24	3,054	-0.28(-0.37%)
Jul 31, 2023	74.64	74.64	74.42	74.51	2,261	+0.23(+0.30%)
Jul 28, 2023	74.26	74.42	74.16	74.29	7,533	+0.62(+0.84%)
Jul 27, 2023	74.85	74.85	73.67	73.67	2,392	-0.87(-1.16%)
Jul 26, 2023	74.12	74.53	74.12	74.53	3,427	+0.77(+1.04%)
Jul 25, 2023	73.62	74.05	73.62	73.76	2,193	+0.06(+0.08%)
Jul 24, 2023	73.10	73.93	73.10	73.71	1,828	+0.63(+0.86%)
Jul 21, 2023	73.19	73.34	73.07	73.08	7,478	-0.34(-0.47%)
Jul 20, 2023	73.38	73.42	72.89	73.42	2,443	+0.08(+0.11%)
Jul 19, 2023	73.26	73.34	73.21	73.34	3,369	+0.76(+1.04%)
Jul 18, 2023	71.60	72.58	71.60	72.58	65,449	+1.12(+1.57%)
Jul 17, 2023	71.02	71.64	71.02	71.46	28,530	+0.21(+0.29%)
Jul 14, 2023	72.10	72.10	71.07	71.25	7,112	-0.85(-1.17%)
Jul 13, 2023	71.80	72.13	71.80	72.10	3,576	+0.49(+0.69%)
Jul 12, 2023	71.89	71.91	71.61	71.61	4,708	+0.48(+0.68%)
Jul 11, 2023	70.38	71.13	70.38	71.13	4,417	+0.98(+1.40%)
Jul 10, 2023	69.93	70.14	69.91	70.14	2,157	+0.60(+0.86%)
Jul 07, 2023	68.65	70.10	68.65	69.54	2,087	+0.70(+1.02%)
Jul 06, 2023	69.00	69.00	68.33	68.84	9,122	-0.82(-1.17%)
Jul 05, 2023	70.07	70.10	69.60	69.66	8,706	-0.74(-1.05%)
Jul 03, 2023	69.63	70.40	69.63	70.40	4,334	+0.55(+0.79%)
Jun 30, 2023	70.09	70.09	69.68	69.84	2,677	+0.37(+0.53%)
Jun 29, 2023	68.92	69.50	68.92	69.47	11,856	+0.72(+1.05%)
Jun 28, 2023	68.33	68.75	68.33	68.75	8,549	-0.06(-0.09%)
Jun 27, 2023	67.70	68.89	67.64	68.81	7,246	+1.00(+1.47%)
Jun 26, 2023	67.68	67.99	67.68	67.81	3,635	+0.62(+0.92%)
Jun 23, 2023	67.20	67.36	66.99	67.20	3,705	-0.53(-0.79%)
Jun 22, 2023	68.23	68.23	67.60	67.73	2,759	-0.65(-0.95%)
Jun 21, 2023	68.08	68.70	68.08	68.38	8,336	-0.14(-0.20%)
Jun 20, 2023	68.85	68.85	68.28	68.52	2,870	-0.56(-0.81%)
Jun 16, 2023	69.36	69.42	68.90	69.08	7,043	-0.24(-0.35%)
Jun 15, 2023	68.38	69.45	68.38	69.32	6,693	+3.83(+5.85%)
May 08, 2023	65.83	65.83	65.23	65.49	127,149	-0.15(-0.23%)
May 05, 2023	65.21	65.78	65.10	65.65	151,300	+1.51(+2.35%)
May 04, 2023	64.71	64.71	63.60	64.14	14,275	-0.98(-1.51%)
May 03, 2023	66.02	66.31	65.10	65.12	54,668	-0.38(-0.58%)
May 02, 2023	65.39	65.62	64.78	65.50	36,960	-1.73(-2.58%)
May 01, 2023	67.50	67.81	67.09	67.24	25,554	-0.40(-0.59%)
Apr 28, 2023	66.75	67.64	66.75	67.64	16,075	+0.79(+1.19%)
Apr 27, 2023	65.71	66.84	65.71	66.84	13,857	+1.26(+1.93%)
Apr 26, 2023	66.15	66.17	65.37	65.58	10,838	-0.62(-0.93%)
Apr 25, 2023	67.35	67.35	66.17	66.20	12,131	-1.63(-2.40%)
Apr 24, 2023	67.53	67.86	67.51	67.82	8,185	+0.15(+0.22%)
Apr 21, 2023	67.72	67.72	67.39	67.68	3,958	-0.42(-0.62%)
Apr 20, 2023	68.05	68.10	67.77	68.10	4,802	-0.36(-0.52%)
Apr 19, 2023	67.81	68.56	67.81	68.46	14,034	+0.26(+0.38%)
Apr 18, 2023	68.40	68.54	67.94	68.20	75,336	-0.08(-0.11%)
Apr 17, 2023	67.71	68.27	67.65	68.27	16,715	+0.52(+0.77%)
Apr 14, 2023	68.32	68.32	67.41	67.75	8,229	-0.30(-0.45%)
Apr 13, 2023	67.62	68.12	67.52	68.06	8,687	+0.45(+0.66%)
Apr 12, 2023	68.32	68.38	67.53	67.61	10,362	-0.56(-0.82%)
Apr 11, 2023	67.76	68.47	67.76	68.17	7,954	+0.60(+0.89%)
Apr 10, 2023	66.40	67.57	66.40	67.57	14,950	+0.87(+1.31%)
Apr 06, 2023	66.76	66.95	66.60	66.70	11,420	-0.10(-0.15%)
Apr 05, 2023	66.59	66.80	66.38	66.80	12,546	-0.21(-0.32%)
Apr 04, 2023	67.33	67.34	66.69	67.01	16,036	-1.22(-1.78%)
Apr 03, 2023	68.19	68.46	67.87	68.23	22,893	-0.07(-0.10%)
Mar 31, 2023	67.58	68.29	67.39	68.29	14,401	+1.22(+1.81%)
Mar 30, 2023	67.35	67.59	66.96	67.08	22,118	+0.18(+0.27%)
Mar 29, 2023	66.73	66.91	66.42	66.90	5,861	+0.88(+1.33%)
Mar 28, 2023	65.98	66.19	65.78	66.02	2,648	+0.22(+0.33%)
Mar 27, 2023	65.87	66.14	65.53	65.80	14,046	+0.65(+0.99%)
Mar 24, 2023	64.12	65.16	63.66	65.16	5,914	+0.60(+0.92%)
Mar 23, 2023	65.08	66.07	64.55	64.56	27,672	-0.46(-0.71%)
Mar 22, 2023	66.79	66.79	65.01	65.02	19,454	-1.81(-2.70%)
Mar 21, 2023	66.72	66.83	66.52	66.83	2,519	+1.21(+1.84%)
Mar 20, 2023	65.28	66.00	65.28	65.62	12,568	+0.93(+1.44%)
Mar 17, 2023	65.38	65.38	64.69	64.69	5,870	-1.72(-2.59%)
Mar 16, 2023	64.88	66.41	64.77	66.41	5,697	+1.06(+1.63%)
Mar 15, 2023	64.90	65.34	64.43	65.34	56,096	-1.23(-1.85%)
Mar 14, 2023	67.29	67.59	65.87	66.57	4,799	+1.06(+1.62%)
Mar 13, 2023	65.88	66.37	65.17	65.51	6,951	-1.77(-2.63%)
Mar 10, 2023	69.01	69.01	67.04	67.27	29,428	-1.89(-2.74%)
Mar 09, 2023	70.89	71.05	69.17	69.17	4,307	-2.07(-2.91%)
Mar 08, 2023	70.96	71.31	70.73	71.24	7,938	+0.30(+0.43%)
Mar 07, 2023	72.03	72.03	70.89	70.94	2,492	-1.28(-1.77%)
Mar 06, 2023	73.15	73.15	72.05	72.21	13,951	-0.77(-1.05%)
Mar 03, 2023	72.53	73.17	72.36	72.98	17,511	+0.90(+1.24%)
Mar 02, 2023	71.42	72.21	71.27	72.09	74,413	+0.36(+0.50%)
Mar 01, 2023	72.09	72.09	71.55	71.73	25,367	+0.05(+0.07%)
Feb 28, 2023	71.98	72.36	71.68	71.68	8,089	-0.34(-0.48%)
Feb 27, 2023	72.48	72.81	71.97	72.02	6,493	-0.02(-0.02%)
Feb 24, 2023	71.33	72.05	71.19	72.04	14,151	-0.56(-0.77%)
Feb 23, 2023	72.76	72.76	71.87	72.59	161,056	+0.27(+0.38%)
Feb 22, 2023	72.25	72.61	72.01	72.32	15,077	+0.27(+0.38%)
Feb 21, 2023	73.48	73.48	72.05	72.05	8,721	-2.24(-3.01%)
Feb 17, 2023	73.63	74.37	73.63	74.28	29,874	+0.03(+0.04%)
Feb 16, 2023	74.23	75.04	74.20	74.25	10,004	-0.76(-1.01%)
Feb 15, 2023	73.94	75.04	73.94	75.02	13,255	+0.60(+0.80%)
Feb 14, 2023	74.82	74.82	73.87	74.42	10,818	-0.20(-0.26%)
Feb 13, 2023	73.91	74.61	73.52	74.61	33,261	+0.94(+1.27%)
Feb 10, 2023	73.16	73.68	73.12	73.68	28,852	+0.33(+0.45%)
Feb 09, 2023	74.94	74.94	73.28	73.35	21,505	-0.96(-1.29%)
Feb 08, 2023	74.91	74.99	74.15	74.31	25,078	-1.03(-1.37%)
Feb 07, 2023	74.52	75.38	74.21	75.35	33,943	+0.57(+0.76%)
Feb 06, 2023	75.06	75.06	74.54	74.78	75,221	-0.97(-1.28%)
Feb 03, 2023	76.06	76.52	75.67	75.75	391,909	-0.86(-1.13%)
Feb 02, 2023	75.77	77.65	75.77	76.61	71,724	+1.41(+1.87%)
Feb 01, 2023	73.92	75.53	73.85	75.20	52,210	+0.79(+1.06%)
Jan 31, 2023	73.45	74.41	73.45	74.41	2,078	+1.55(+2.13%)
Jan 30, 2023	73.03	73.50	72.84	72.86	18,253	-0.73(-0.99%)
Jan 27, 2023	73.32	73.87	73.21	73.59	30,182	+0.29(+0.40%)
Jan 26, 2023	72.62	73.32	72.62	73.30	10,686	+0.59(+0.81%)
Jan 25, 2023	71.68	72.71	71.56	72.71	4,120	+0.46(+0.63%)
Jan 24, 2023	71.90	72.57	71.90	72.25	14,076	-0.25(-0.34%)
Jan 23, 2023	71.92	72.65	71.86	72.50	19,281	+1.14(+1.60%)
Jan 20, 2023	70.29	71.35	70.12	71.35	24,363	+1.32(+1.88%)
Jan 19, 2023	70.08	70.39	69.79	70.04	27,690	-0.70(-0.98%)
Jan 18, 2023	71.76	72.27	70.73	70.73	3,999	-1.15(-1.60%)
Jan 17, 2023	71.88	72.19	71.68	71.88	2,558	-0.09(-0.12%)
Jan 13, 2023	71.26	72.06	71.26	71.97	9,029	+0.09(+0.12%)
Jan 12, 2023	71.73	72.02	71.25	71.88	4,813	+0.45(+0.64%)
Jan 11, 2023	70.77	72.72	70.77	71.43	6,112	+0.81(+1.14%)
Jan 10, 2023	69.69	70.62	69.69	70.62	5,520	+0.79(+1.13%)
Jan 09, 2023	70.26	70.56	69.76	69.83	97,416	-0.10(-0.14%)
Jan 06, 2023	68.82	69.93	68.82	69.93	8,585	+1.87(+2.75%)
Jan 05, 2023	67.89	68.23	67.81	68.06	51,786	-0.46(-0.66%)
Jan 04, 2023	67.82	68.74	67.82	68.51	8,102	+1.37(+2.04%)
Jan 03, 2023	67.35	67.35	66.70	67.14	19,514	-0.04(-0.06%)
Dec 30, 2022	67.11	67.18	66.64	67.18	8,661	-0.22(-0.32%)
Dec 29, 2022	66.64	67.49	66.64	67.40	7,334	+1.36(+2.06%)
Dec 28, 2022	67.23	67.26	66.03	66.03	7,565	-1.24(-1.84%)
Dec 27, 2022	67.19	67.47	66.93	67.27	17,021	+0.16(+0.23%)
Dec 23, 2022	66.71	67.26	66.39	67.12	10,728	+0.39(+0.58%)
Dec 22, 2022	66.23	66.74	65.64	66.73	5,547	-0.54(-0.81%)
Dec 21, 2022	67.42	67.52	67.21	67.27	6,723	+1.04(+1.57%)
Dec 20, 2022	66.17	66.65	65.94	66.23	4,632	+0.22(+0.33%)
Dec 19, 2022	66.55	66.71	65.86	66.01	77,305	-0.73(-1.09%)
Dec 16, 2022	67.06	67.06	66.20	66.74	17,703	-0.58(-0.87%)
Dec 15, 2022	67.62	67.70	67.19	67.33	3,978	-1.61(-2.34%)
Dec 14, 2022	69.74	69.74	68.67	68.94	3,820	-0.36(-0.52%)
Dec 13, 2022	70.83	70.83	69.27	69.30	3,488	+0.37(+0.54%)
Dec 12, 2022	67.93	69.01	67.78	68.93	7,252	+0.90(+1.32%)
Dec 09, 2022	68.49	68.75	68.03	68.03	11,424	-0.36(-0.53%)
Dec 08, 2022	68.46	68.90	68.40	68.40	8,372	+0.15(+0.22%)
Dec 07, 2022	68.45	68.72	68.12	68.25	121,416	-0.10(-0.15%)
Dec 06, 2022	68.98	68.98	67.91	68.35	102,623	-0.43(-0.62%)
Dec 05, 2022	69.85	69.85	68.78	68.78	6,972	-1.79(-2.54%)
Dec 02, 2022	70.05	70.73	70.05	70.57	20,534	+0.08(+0.11%)
Dec 01, 2022	70.81	71.02	70.44	70.49	50,900	-0.22(-0.32%)
Nov 30, 2022	69.26	70.71	68.49	70.71	24,986	+1.36(+1.96%)
Nov 29, 2022	68.96	69.36	68.95	69.36	11,188	+0.60(+0.87%)
Nov 28, 2022	69.04	69.04	68.61	68.76	11,494	-1.27(-1.82%)
Nov 25, 2022	70.16	70.17	70.04	70.04	2,398	+0.16(+0.22%)
Nov 23, 2022	69.35	69.88	69.35	69.88	2,927	+0.22(+0.32%)
Nov 22, 2022	68.90	69.66	68.90	69.66	33,123	+1.19(+1.74%)
Nov 21, 2022	68.24	68.59	68.06	68.47	12,052	-0.15(-0.21%)
Nov 18, 2022	69.05	69.05	68.21	68.61	8,782	+0.56(+0.83%)
Nov 17, 2022	67.47	68.05	67.28	68.05	3,359	-0.29(-0.42%)
Nov 16, 2022	68.78	68.78	68.30	68.33	6,695	-1.20(-1.72%)
Nov 15, 2022	69.58	70.09	69.15	69.53	7,689	+0.67(+0.97%)
Nov 14, 2022	69.40	69.84	68.86	68.86	6,953	-0.95(-1.36%)
Nov 11, 2022	69.00	70.05	68.98	69.81	15,036	+1.18(+1.71%)
Nov 10, 2022	66.85	68.67	66.85	68.64	15,848	+3.83(+5.90%)
Nov 09, 2022	65.48	65.79	64.60	64.81	15,811	-1.32(-1.99%)
Nov 08, 2022	66.22	66.54	65.71	66.13	61,970	+0.18(+0.28%)
Nov 07, 2022	65.42	65.94	65.04	65.94	106,223	+0.70(+1.07%)
Nov 04, 2022	65.01	65.55	64.29	65.25	40,363	+1.40(+2.19%)
Nov 03, 2022	63.99	64.32	63.15	63.85	288,295	-0.61(-0.95%)
Nov 02, 2022	65.80		64.46	64.46	10,120	-1.84(-2.78%)
Nov 01, 2022	66.04	66.53	66.04	66.30	18,590	+0.35(+0.53%)
Oct 31, 2022	65.84	66.28	65.59	65.95	18,624	-0.26(-0.39%)
Oct 28, 2022	64.82	66.29	64.82	66.21	41,498	+1.35(+2.09%)
Oct 27, 2022	65.16	65.72	64.83	64.86	4,711	+0.11(+0.16%)
Oct 26, 2022	64.76	65.49	64.72	64.75	1,670	+0.12(+0.18%)
Oct 25, 2022	63.12	64.72	63.12	64.64	8,645	+1.48(+2.35%)
Oct 24, 2022	62.67	63.29	62.67	63.15	4,909	+0.63(+1.01%)
Oct 21, 2022	60.91	62.58	60.91	62.52	45,773	+1.51(+2.48%)
Oct 20, 2022	62.41	62.41	60.88	61.01	3,497	-0.71(-1.16%)
Oct 19, 2022	62.40	62.40	61.63	61.72	2,361	-1.17(-1.86%)
Oct 18, 2022	63.31	63.46	62.22	62.89	6,859	+0.89(+1.44%)
Oct 17, 2022	61.78	62.28	61.69	62.00	30,594	+1.34(+2.21%)
Oct 14, 2022	62.34	62.34	60.56	60.66	7,773	-1.12(-1.82%)
Oct 13, 2022	59.13	61.99	58.67	61.79	49,077	+1.61(+2.67%)
Oct 12, 2022	60.38	60.62	60.06	60.18	11,923	-0.28(-0.46%)
Oct 11, 2022	60.03	61.13	59.86	60.46	97,684	-0.15(-0.24%)
Oct 10, 2022	60.88	60.94	60.16	60.60	6,855	-0.04(-0.06%)
Oct 07, 2022	60.97	61.07	60.64	60.64	4,989	-1.52(-2.45%)
Oct 06, 2022	62.76	62.76	62.02	62.16	6,099	-0.65(-1.03%)
Oct 05, 2022	62.06	62.81	62.00	62.81	10,239	-0.41(-0.64%)
Oct 04, 2022	62.10	63.22	62.10	63.22	9,121	+2.59(+4.27%)
Oct 03, 2022	59.52	60.88	59.11	60.63	16,189	+1.69(+2.86%)
Sep 30, 2022	59.49	59.84	58.95	58.95	5,025	-0.47(-0.78%)
Sep 29, 2022	60.13	60.13	59.01	59.41	83,587	-1.42(-2.34%)
Sep 28, 2022	59.67	61.15	59.62	60.84	12,284	+1.52(+2.57%)
Sep 27, 2022	60.10	60.38	58.97	59.31	79,910	-0.21(-0.36%)
Sep 26, 2022	60.27	60.54	59.41	59.53	24,701	-1.09(-1.79%)
Sep 23, 2022	61.20	61.20	59.81	60.61	49,465	-1.44(-2.33%)
Sep 22, 2022	62.37	62.54	62.02	62.06	13,731	-0.97(-1.55%)
Sep 21, 2022	64.71	64.71	63.03	63.03	4,817	-1.12(-1.74%)
Sep 20, 2022	64.24	64.24	63.64	64.15	11,054	-1.02(-1.57%)
Sep 19, 2022	63.94	65.27	63.94	65.17	17,711	+0.77(+1.20%)
Sep 16, 2022	64.20	64.40	63.83	64.40	6,601	-0.68(-1.04%)
Sep 15, 2022	65.65	65.75	64.84	65.08	8,723	-0.06(-0.10%)
Sep 14, 2022	65.36	65.36	64.60	65.14	53,955	-0.25(-0.39%)
Sep 13, 2022	66.82	66.97	65.30	65.40	78,947	-2.99(-4.37%)
Sep 12, 2022	67.96	68.57	67.96	68.39	114,918	+0.82(+1.21%)
Sep 09, 2022	66.96	67.60	66.90	67.57	28,754	+1.16(+1.74%)
Sep 08, 2022	65.44	66.41	65.44	66.41	16,554	+0.44(+0.67%)
Sep 07, 2022	64.51	65.97	64.51	65.96	12,743	+1.33(+2.05%)
Sep 06, 2022	65.50	65.50	64.50	64.64	6,461	-0.51(-0.78%)
Sep 02, 2022	66.35	66.65	65.09	65.14	8,773	-0.41(-0.62%)

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.