Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.26	62.84	61.87	62.59	3,980,228	+0.22(+0.35%)
Aug 30, 2023	63.02	63.47	62.30	62.37	1,379,908	-0.63(-1.00%)
Aug 29, 2023	61.64	63.48	61.60	63.00	2,061,657	+1.28(+2.07%)
Aug 28, 2023	63.18	64.07	61.48	61.72	1,426,069	-1.84(-2.89%)
Aug 25, 2023	65.35	65.60	63.23	63.56	1,615,515	-1.60(-2.46%)
Aug 24, 2023	66.21	66.45	65.10	65.16	1,152,113	-0.90(-1.36%)
Aug 23, 2023	64.99	66.27	64.39	66.06	1,409,243	+0.97(+1.49%)
Aug 22, 2023	65.63	65.95	65.09	65.09	1,399,963	+0.15(+0.23%)
Aug 21, 2023	64.62	65.98	64.61	64.94	1,633,139	+1.49(+2.35%)
Aug 18, 2023	62.99	63.78	62.50	63.45	1,365,621	-0.23(-0.36%)
Aug 17, 2023	63.75	65.78	62.68	63.68	2,403,102	-1.01(-1.56%)
Aug 16, 2023	64.41	65.87	64.32	64.69	1,221,273	-0.51(-0.78%)
Aug 15, 2023	65.46	65.69	64.65	65.20	1,129,420	-1.03(-1.56%)
Aug 14, 2023	66.10	66.66	64.85	66.23	1,128,820	-1.16(-1.72%)
Aug 11, 2023	68.37	68.47	67.30	67.39	953,941	-1.42(-2.06%)
Aug 10, 2023	70.90	70.90	68.78	68.81	829,121	-0.86(-1.23%)
Aug 09, 2023	69.87	70.20	68.93	69.67	781,436	-0.10(-0.14%)
Aug 08, 2023	68.84	69.97	67.93	69.77	977,382	-0.13(-0.19%)
Aug 07, 2023	70.67	70.99	69.65	69.90	815,032	-1.15(-1.62%)
Aug 04, 2023	70.70	72.94	70.50	71.05	1,028,542	+0.74(+1.05%)
Aug 03, 2023	72.48	72.48	70.01	70.31	1,228,994	-0.20(-0.28%)
Aug 02, 2023	70.81	71.51	69.83	70.51	1,392,939	-1.56(-2.16%)
Aug 01, 2023	73.48	73.50	71.46	72.07	1,364,005	-1.62(-2.20%)
Jul 31, 2023	74.57	75.12	73.35	73.69	1,959,165	-0.92(-1.23%)
Jul 28, 2023	73.12	74.77	72.47	74.61	933,415	+2.60(+3.61%)
Jul 27, 2023	74.76	74.76	71.95	72.01	1,266,848	-2.52(-3.38%)
Jul 26, 2023	75.53	75.87	74.45	74.53	735,613	-0.51(-0.68%)
Jul 25, 2023	74.00	75.77	73.96	75.04	1,263,450	+2.83(+3.92%)
Jul 24, 2023	73.50	73.50	71.23	72.21	1,921,511	-2.27(-3.05%)
Jul 21, 2023	76.90	77.08	74.23	74.48	1,998,973	-3.61(-4.62%)
Jul 20, 2023	79.47	79.78	76.76	78.09	1,351,198	-1.72(-2.16%)
Jul 19, 2023	79.47	80.06	78.16	79.81	1,159,984	+0.41(+0.52%)
Jul 18, 2023	79.00	80.07	78.40	79.40	830,034	+0.40(+0.51%)
Jul 17, 2023	77.78	79.17	76.62	79.00	1,099,291	+0.82(+1.05%)
Jul 14, 2023	78.15	79.18	77.16	78.18	1,250,805	-0.25(-0.32%)
Jul 13, 2023	80.50	80.70	78.41	78.43	1,094,808	-1.74(-2.17%)
Jul 12, 2023	80.29	81.50	79.78	80.17	1,413,273	+0.74(+0.93%)
Jul 11, 2023	79.99	80.31	78.52	79.43	990,051	+0.06(+0.08%)
Jul 10, 2023	78.66	79.63	77.92	79.37	1,196,500	+0.13(+0.16%)
Jul 07, 2023	74.52	79.30	74.50	79.24	2,037,357	+4.73(+6.35%)
Jul 06, 2023	74.79	75.00	72.54	74.51	1,820,366	-1.76(-2.31%)
Jul 05, 2023	75.83	77.74	75.51	76.27	1,632,715	-0.29(-0.38%)
Jul 03, 2023	73.49	76.57	73.34	76.56	1,479,837	+3.94(+5.43%)
Jun 30, 2023	71.82	72.97	71.36	72.62	1,185,367	+1.15(+1.61%)
Jun 29, 2023	70.46	71.67	70.34	71.47	793,496	+1.01(+1.43%)
Jun 28, 2023	71.81	72.19	69.17	70.46	1,785,885	-1.75(-2.42%)
Jun 27, 2023	71.95	72.51	70.67	72.21	1,008,518	+0.91(+1.28%)
Jun 26, 2023	69.98	71.89	69.88	71.30	690,474	+1.65(+2.37%)
Jun 23, 2023	70.25	70.35	69.19	69.65	665,240	-1.19(-1.68%)
Jun 22, 2023	72.07	72.18	70.27	70.84	958,698	-1.74(-2.40%)
Jun 21, 2023	71.57	73.15	71.33	72.58	711,542	+0.60(+0.83%)
Jun 20, 2023	71.68	72.18	69.94	71.98	1,083,107	-0.18(-0.25%)
Jun 16, 2023	72.40	73.50	71.72	72.16	1,647,540	+0.16(+0.22%)
Jun 15, 2023	70.79	72.12	70.54	72.00	923,884	+3.00(+4.35%)
May 08, 2023	70.31	70.95	68.87	69.00	2,345,091	+1.30(+1.92%)
May 05, 2023	64.26	67.97	64.26	67.70	1,855,991	+4.08(+6.41%)
May 04, 2023	64.49	66.42	63.58	63.62	2,077,982	-1.54(-2.36%)
May 03, 2023	66.01	68.18	65.07	65.16	1,970,798	+0.42(+0.65%)
May 02, 2023	64.00	65.09	63.47	64.74	1,767,627	-0.10(-0.15%)
May 01, 2023	66.25	66.94	64.00	64.84	1,617,937	-2.64(-3.91%)
Apr 28, 2023	66.66	68.08	66.19	67.48	1,916,419	+0.46(+0.69%)
Apr 27, 2023	65.00	67.70	64.55	67.02	2,728,477	+2.47(+3.83%)
Apr 26, 2023	66.46	67.26	64.37	64.55	2,299,291	-1.81(-2.73%)
Apr 25, 2023	66.21	67.33	65.54	66.36	2,391,157	-0.97(-1.44%)
Apr 24, 2023	67.03	68.73	65.99	67.33	6,644,139	+3.89(+6.13%)
Apr 21, 2023	73.07	73.28	60.21	63.44	17,526,168	-14.47(-18.57%)
Apr 20, 2023	77.28	79.90	77.20	77.91	2,172,581	-2.08(-2.60%)
Apr 19, 2023	81.99	82.48	79.82	79.99	1,866,175	-3.02(-3.64%)
Apr 18, 2023	83.20	83.67	81.26	83.01	1,391,633	+0.67(+0.81%)
Apr 17, 2023	79.80	82.45	79.77	82.34	2,267,809	+3.14(+3.96%)
Apr 14, 2023	77.63	80.90	77.60	79.20	2,083,251	+2.62(+3.42%)
Apr 13, 2023	76.89	77.61	75.92	76.58	1,367,574	-0.01(-0.01%)
Apr 12, 2023	77.42	78.45	75.95	76.59	1,490,386	+0.39(+0.51%)
Apr 11, 2023	74.90	76.68	74.72	76.20	2,487,741	+2.06(+2.78%)
Apr 10, 2023	73.37	74.62	73.00	74.14	944,755	+0.78(+1.06%)
Apr 06, 2023	73.14	74.25	72.13	73.36	1,471,434	-0.45(-0.61%)
Apr 05, 2023	74.12	74.50	72.60	73.81	1,771,316	-1.32(-1.76%)
Apr 04, 2023	77.77	77.78	73.86	75.13	2,236,485	-2.98(-3.82%)
Apr 03, 2023	81.19	81.88	78.02	78.11	1,324,446	-2.95(-3.64%)
Mar 31, 2023	81.61	82.00	80.18	81.06	1,178,812	-0.34(-0.42%)
Mar 30, 2023	84.62	85.03	80.31	81.40	1,754,314	-1.95(-2.34%)
Mar 29, 2023	83.66	84.30	82.89	83.35	999,145	+0.84(+1.02%)
Mar 28, 2023	84.07	85.47	81.87	82.51	1,327,779	+1.44(+1.78%)
Mar 27, 2023	81.82	81.83	80.29	81.07	859,066	+0.11(+0.14%)
Mar 24, 2023	80.00	80.98	78.48	80.96	1,216,644	-0.10(-0.12%)
Mar 23, 2023	81.49	85.52	80.53	81.06	1,917,598	-0.01(-0.01%)
Mar 22, 2023	82.32	82.88	80.31	81.07	2,524,967	-0.85(-1.04%)
Mar 21, 2023	79.49	82.64	79.49	81.92	2,366,103	+4.42(+5.70%)
Mar 20, 2023	75.39	77.90	74.84	77.50	1,694,764	+2.66(+3.55%)
Mar 17, 2023	72.95	75.19	71.81	74.84	3,730,745	+1.38(+1.88%)
Mar 16, 2023	71.76	73.70	69.75	73.46	2,668,517	+0.84(+1.16%)
Mar 15, 2023	75.50	76.36	71.75	72.62	2,824,626	-6.23(-7.90%)
Mar 14, 2023	79.68	80.29	76.67	78.85	2,933,966	+1.10(+1.41%)
Mar 13, 2023	77.00	79.08	75.57	77.75	1,402,175	-1.23(-1.56%)
Mar 10, 2023	80.03	81.53	78.88	78.98	1,847,068	-1.53(-1.90%)
Mar 09, 2023	84.64	85.08	80.50	80.51	1,644,552	-3.90(-4.62%)
Mar 08, 2023	84.06	85.45	83.40	84.41	1,646,442	+0.23(+0.27%)
Mar 07, 2023	84.77	86.46	83.18	84.18	1,258,998	-2.46(-2.84%)
Mar 06, 2023	89.37	89.59	86.44	86.64	1,306,413	-3.22(-3.58%)
Mar 03, 2023	87.50	90.82	86.75	89.86	1,941,421	+3.81(+4.43%)
Mar 02, 2023	85.25	86.78	80.41	86.05	2,876,462	-2.11(-2.39%)
Mar 01, 2023	90.25	90.50	86.70	88.16	2,424,514	-0.59(-0.66%)
Feb 28, 2023	89.47	89.86	88.43	88.75	1,439,462	-0.58(-0.65%)
Feb 27, 2023	87.49	89.70	87.04	89.33	1,406,459	+2.59(+2.99%)
Feb 24, 2023	84.56	86.90	83.91	86.74	1,453,444	-0.76(-0.87%)
Feb 23, 2023	84.00	87.85	84.00	87.50	1,937,163	+4.38(+5.27%)
Feb 22, 2023	84.20	85.67	82.76	83.12	1,856,696	-1.01(-1.20%)
Feb 21, 2023	87.16	87.35	82.63	84.13	2,315,126	-2.11(-2.45%)
Feb 17, 2023	94.41	94.42	86.24	86.24	4,479,058	-9.45(-9.88%)
Feb 16, 2023	93.54	97.82	92.39	95.69	1,788,971	+1.46(+1.55%)
Feb 15, 2023	93.56	94.27	92.56	94.23	1,158,394	-0.44(-0.46%)
Feb 14, 2023	94.48	95.25	93.63	94.67	975,217	+0.33(+0.35%)
Feb 13, 2023	93.69	94.54	92.58	94.34	833,693	+1.30(+1.40%)
Feb 10, 2023	91.00	93.15	90.71	93.04	873,519	+1.16(+1.26%)
Feb 09, 2023	94.58	94.99	91.57	91.88	788,502	-1.32(-1.42%)
Feb 08, 2023	95.12	95.41	93.03	93.20	1,056,148	-2.09(-2.19%)
Feb 07, 2023	96.15	96.63	93.50	95.29	1,006,424	+0.23(+0.24%)
Feb 06, 2023	96.25	96.85	94.49	95.06	1,282,894	-2.03(-2.09%)
Feb 03, 2023	95.95	97.94	95.25	97.09	1,546,217	-0.65(-0.67%)
Feb 02, 2023	98.25	98.66	95.11	97.74	1,322,692	+1.14(+1.18%)
Feb 01, 2023	97.44	97.79	94.84	96.60	1,119,686	-0.94(-0.96%)
Jan 31, 2023	96.19	97.66	95.84	97.54	1,232,555	+1.89(+1.98%)
Jan 30, 2023	94.05	95.93	93.77	95.65	1,134,378	+1.04(+1.10%)
Jan 27, 2023	93.58	94.73	92.62	94.61	886,548	+0.71(+0.76%)
Jan 26, 2023	94.00	95.19	92.95	93.90	1,030,547	+1.41(+1.52%)
Jan 25, 2023	90.69	92.82	89.86	92.49	999,753	-0.42(-0.45%)
Jan 24, 2023	90.07	92.98	89.51	92.91	937,050	+2.60(+2.88%)
Jan 23, 2023	87.60	91.15	87.47	90.31	2,152,296	+4.33(+5.04%)
Jan 20, 2023	85.52	87.13	85.27	85.98	1,536,665	+1.87(+2.22%)
Jan 19, 2023	83.59	84.25	82.14	84.11	1,036,933	-0.69(-0.81%)
Jan 18, 2023	85.85	87.91	84.67	84.80	1,440,251	+0.26(+0.31%)
Jan 17, 2023	84.61	85.94	83.50	84.54	1,595,825	+0.87(+1.04%)
Jan 13, 2023	82.22	83.90	81.54	83.67	1,319,602	-1.39(-1.63%)
Jan 12, 2023	87.20	87.61	83.83	85.06	1,403,585	+0.65(+0.77%)
Jan 11, 2023	81.61	85.16	81.44	84.41	1,453,584	+4.49(+5.62%)
Jan 10, 2023	81.91	82.72	79.86	79.92	1,391,249	-1.99(-2.43%)
Jan 09, 2023	81.40	84.39	80.90	81.91	1,463,281	+2.23(+2.80%)
Jan 06, 2023	80.39	80.65	77.71	79.68	913,512	+1.18(+1.50%)
Jan 05, 2023	78.27	79.42	77.56	78.50	1,037,231	+0.31(+0.40%)
Jan 04, 2023	77.40	78.48	76.16	78.19	1,648,361	+1.42(+1.85%)
Jan 03, 2023	81.21	81.59	75.81	76.77	1,669,035	-3.07(-3.85%)
Dec 30, 2022	78.19	80.55	78.10	79.84	843,720	+0.96(+1.22%)
Dec 29, 2022	78.31	79.62	78.07	78.88	1,701,960	+2.22(+2.90%)
Dec 28, 2022	77.85	78.77	76.01	76.66	2,180,416	-1.11(-1.43%)
Dec 27, 2022	81.59	81.62	76.64	77.77	2,269,250	-4.38(-5.33%)
Dec 23, 2022	82.08	82.48	80.94	82.15	859,764	-0.10(-0.12%)
Dec 22, 2022	83.99	83.99	80.21	82.25	1,820,698	-2.09(-2.48%)
Dec 21, 2022	86.52	86.72	83.64	84.34	1,244,291	-0.91(-1.07%)
Dec 20, 2022	83.80	85.90	83.62	85.25	1,046,521	+1.37(+1.63%)
Dec 19, 2022	85.77	85.77	83.02	83.88	1,591,029	-1.37(-1.61%)
Dec 16, 2022	84.30	85.50	83.21	85.25	1,695,954	+0.40(+0.47%)
Dec 15, 2022	85.53	87.95	83.82	84.85	2,875,412	-5.12(-5.69%)
Dec 14, 2022	93.00	93.51	89.80	89.97	1,864,097	-3.88(-4.13%)
Dec 13, 2022	96.56	96.85	93.37	93.85	1,086,413	+0.92(+0.99%)
Dec 12, 2022	91.59	93.94	91.17	92.93	1,080,955	+1.48(+1.62%)
Dec 09, 2022	91.31	92.13	90.66	91.45	838,040	-0.10(-0.11%)
Dec 08, 2022	93.13	94.49	91.07	91.55	857,788	-3.90(-4.09%)
Dec 07, 2022	93.99	96.61	93.27	95.45	1,173,387	+1.42(+1.51%)
Dec 06, 2022	96.20	96.50	91.81	94.03	2,270,674	-1.11(-1.17%)
Dec 05, 2022	99.43	100.12	95.10	95.14	1,857,562	-4.71(-4.72%)
Dec 02, 2022	96.60	101.73	95.83	99.85	1,859,316	+2.73(+2.81%)
Dec 01, 2022	100.34	100.43	96.63	97.12	1,689,129	-2.04(-2.06%)
Nov 30, 2022	96.70	99.16	94.14	99.16	2,361,386	+4.59(+4.85%)
Nov 29, 2022	93.73	96.67	93.08	94.57	1,768,225	+3.57(+3.92%)
Nov 28, 2022	91.80	92.61	90.83	91.00	1,642,943	-1.62(-1.75%)
Nov 25, 2022	96.17	96.36	91.48	92.62	2,448,167	-6.76(-6.80%)
Nov 23, 2022	97.70	99.87	97.08	99.38	1,140,090	+2.24(+2.31%)
Nov 22, 2022	99.93	100.34	95.33	97.14	2,539,037	-1.67(-1.69%)
Nov 21, 2022	92.69	100.26	91.92	98.81	2,854,326	+8.58(+9.51%)
Nov 18, 2022	91.91	92.49	90.00	90.23	1,739,819	-0.39(-0.43%)
Nov 17, 2022	100.26	100.26	90.23	90.62	4,472,785	-9.20(-9.22%)
Nov 16, 2022	103.80	103.96	98.93	99.82	1,855,120	-2.68(-2.61%)
Nov 15, 2022	104.00	104.00	98.76	102.50	2,810,214	-2.48(-2.36%)
Nov 14, 2022	110.10	110.10	104.69	104.98	2,001,599	-6.05(-5.45%)
Nov 11, 2022	109.28	112.35	109.28	111.03	1,404,887	+3.28(+3.04%)
Nov 10, 2022	108.86	109.44	106.48	107.75	1,403,378	+4.52(+4.38%)
Nov 09, 2022	105.02	107.73	102.65	103.23	1,379,854	-3.89(-3.63%)
Nov 08, 2022	101.71	107.18	100.61	107.12	2,015,499	+9.10(+9.28%)
Nov 07, 2022	98.02	98.58	96.45	98.02	1,500,774	+1.32(+1.37%)
Nov 04, 2022	99.00	99.44	96.32	96.70	1,104,314	+2.32(+2.46%)
Nov 03, 2022	88.75	96.06	87.87	94.38	1,605,803	+2.87(+3.14%)
Nov 02, 2022	94.75	95.52	91.46	91.51	1,555,452	-2.25(-2.40%)
Nov 01, 2022	95.99	96.56	93.08	93.76	1,089,505	+0.08(+0.09%)
Oct 31, 2022	95.00	95.42	91.14	93.68	2,464,193	-1.48(-1.56%)
Oct 28, 2022	96.13	96.33	93.47	95.16	1,385,068	-1.64(-1.69%)
Oct 27, 2022	97.64	98.41	95.92	96.80	1,199,733	-0.54(-0.55%)
Oct 26, 2022	96.82	98.86	96.10	97.34	1,843,787	+0.63(+0.65%)
Oct 25, 2022	91.27	97.14	91.27	96.71	1,375,999	+4.93(+5.37%)
Oct 24, 2022	94.00	94.00	90.20	91.78	1,241,572	-2.30(-2.44%)
Oct 21, 2022	88.86	94.55	88.86	94.08	1,181,734	+5.06(+5.68%)
Oct 20, 2022	90.40	91.47	88.58	89.02	1,173,010	-1.13(-1.25%)
Oct 19, 2022	87.69	91.38	87.17	90.15	1,231,496	+0.80(+0.90%)
Oct 18, 2022	91.09	91.66	87.55	89.35	1,600,445	+1.77(+2.02%)
Oct 17, 2022	85.00	88.10	84.21	87.58	1,400,920	+4.94(+5.98%)
Oct 14, 2022	88.01	89.17	82.44	82.64	1,626,632	-3.73(-4.32%)
Oct 13, 2022	80.50	88.40	80.25	86.37	3,811,718	+3.25(+3.91%)
Oct 12, 2022	90.15	90.29	83.04	83.12	2,687,295	-7.62(-8.40%)
Oct 11, 2022	91.00	91.34	87.83	90.74	1,009,011	-1.14(-1.24%)
Oct 10, 2022	91.06	93.21	90.24	91.88	890,650	+1.83(+2.03%)
Oct 07, 2022	92.66	93.73	89.33	90.05	1,568,039	-3.99(-4.24%)
Oct 06, 2022	93.00	95.56	93.00	94.04	1,199,465	+0.80(+0.86%)
Oct 05, 2022	95.80	96.58	92.29	93.24	1,113,672	-4.25(-4.36%)
Oct 04, 2022	96.16	98.00	95.80	97.49	1,221,040	+4.98(+5.38%)
Oct 03, 2022	92.89	93.53	90.53	92.51	1,215,189	+1.76(+1.94%)
Sep 30, 2022	90.43	93.57	89.36	90.75	1,035,541	-0.04(-0.04%)
Sep 29, 2022	92.53	93.52	88.84	90.79	1,516,007	-4.54(-4.76%)
Sep 28, 2022	93.68	95.62	91.02	95.33	1,477,806	+1.11(+1.18%)
Sep 27, 2022	95.28	97.39	93.45	94.22	1,395,268	+2.41(+2.62%)
Sep 26, 2022	92.91	95.52	91.74	91.81	1,162,859	-2.14(-2.28%)
Sep 23, 2022	95.20	96.06	93.23	93.95	1,543,182	-4.32(-4.40%)
Sep 22, 2022	104.79	106.30	98.25	98.27	1,802,903	-5.34(-5.15%)
Sep 21, 2022	104.75	106.80	103.59	103.61	1,185,951	-1.05(-1.00%)
Sep 20, 2022	105.87	106.12	103.88	104.66	1,229,425	-2.37(-2.21%)
Sep 19, 2022	103.10	107.70	102.88	107.03	1,238,774	+2.88(+2.77%)
Sep 16, 2022	102.51	105.92	102.15	104.15	1,703,052	-0.37(-0.35%)
Sep 15, 2022	111.54	112.70	103.71	104.52	1,923,140	-9.00(-7.93%)
Sep 14, 2022	109.56	114.71	108.55	113.52	1,576,496	+5.03(+4.64%)
Sep 13, 2022	105.00	111.74	104.28	108.49	1,532,318	-0.26(-0.24%)
Sep 12, 2022	113.51	114.62	106.68	108.75	1,728,224	-2.37(-2.13%)
Sep 09, 2022	113.90	115.72	110.30	111.12	1,811,268	-0.15(-0.13%)
Sep 08, 2022	106.30	111.73	106.27	111.27	2,204,734	+5.73(+5.43%)
Sep 07, 2022	103.02	105.85	102.12	105.54	1,129,741	+1.83(+1.76%)
Sep 06, 2022	108.38	109.00	103.55	103.71	2,202,311	+2.42(+2.39%)
Sep 02, 2022	99.70	101.64	97.54	101.29	1,523,636	+3.65(+3.74%)

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.