Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	116.00	119.83	114.28	118.84	176,574	+2.96(+2.55%)
Aug 30, 2023	103.07	116.71	102.55	115.88	180,895	+15.50(+15.44%)
Aug 29, 2023	95.10	101.20	94.65	100.38	61,336	+5.00(+5.24%)
Aug 28, 2023	95.65	96.06	92.75	95.38	89,320	+1.21(+1.28%)
Aug 25, 2023	94.47	95.94	89.62	94.17	79,003	-0.22(-0.23%)
Aug 24, 2023	96.73	97.70	94.05	94.39	49,061	-1.57(-1.64%)
Aug 23, 2023	92.58	96.91	92.58	95.96	35,961	+3.38(+3.65%)
Aug 22, 2023	91.91	94.21	90.75	92.58	38,214	+0.83(+0.90%)
Aug 21, 2023	95.20	95.20	90.08	91.75	73,057	-2.40(-2.55%)
Aug 18, 2023	90.84	95.36	89.77	94.15	46,613	+2.41(+2.63%)
Aug 17, 2023	100.52	101.48	91.27	91.74	83,661	-8.69(-8.65%)
Aug 16, 2023	105.10	105.31	100.22	100.43	25,457	-4.60(-4.38%)
Aug 15, 2023	104.34	105.50	102.30	105.03	22,967	-0.14(-0.13%)
Aug 14, 2023	102.98	105.98	102.26	105.17	44,297	+1.64(+1.58%)
Aug 11, 2023	105.56	106.31	102.97	103.53	43,500	-2.24(-2.12%)
Aug 10, 2023	106.48	108.52	104.00	105.77	22,798	-0.79(-0.74%)
Aug 09, 2023	107.60	109.00	104.59	106.56	28,667	-0.91(-0.85%)
Aug 08, 2023	104.62	107.75	104.20	107.47	23,032	+0.72(+0.67%)
Aug 07, 2023	103.79	107.13	102.62	106.75	30,942	+2.26(+2.16%)
Aug 04, 2023	102.77	106.58	101.66	104.49	33,327	+3.18(+3.14%)
Aug 03, 2023	105.41	105.41	99.02	101.31	58,981	-4.63(-4.37%)
Aug 02, 2023	107.60	107.60	103.34	105.94	31,185	-2.50(-2.31%)
Aug 01, 2023	106.07	109.99	106.07	108.44	40,411	+1.82(+1.71%)
Jul 31, 2023	107.83	107.83	103.24	106.62	49,638	-0.57(-0.53%)
Jul 28, 2023	101.59	107.75	101.40	107.19	57,777	+7.02(+7.01%)
Jul 27, 2023	100.79	102.28	99.39	100.17	39,850	+0.34(+0.34%)
Jul 26, 2023	99.59	101.05	98.67	99.83	55,138	-0.62(-0.62%)
Jul 25, 2023	100.58	103.88	100.34	100.45	39,475	-0.13(-0.13%)
Jul 24, 2023	100.17	101.70	98.21	100.58	47,681	+0.92(+0.92%)
Jul 21, 2023	102.42	104.16	98.95	99.66	72,120	-2.08(-2.04%)
Jul 20, 2023	106.96	106.96	100.47	101.74	74,740	-5.47(-5.10%)
Jul 19, 2023	110.00	110.00	106.47	107.21	44,198	-1.95(-1.79%)
Jul 18, 2023	108.87	110.15	108.03	109.16	44,930	+0.04(+0.04%)
Jul 17, 2023	108.11	110.96	107.70	109.12	45,715	-0.07(-0.06%)
Jul 14, 2023	107.07	109.35	106.90	109.19	44,664	+2.04(+1.90%)
Jul 13, 2023	105.10	107.84	102.77	107.15	87,279	+2.20(+2.10%)
Jul 12, 2023	101.00	105.05	100.53	104.95	78,953	+5.38(+5.40%)
Jul 11, 2023	95.01	101.95	95.01	99.57	87,655	+4.70(+4.95%)
Jul 10, 2023	92.52	96.76	92.52	94.87	44,711	+2.23(+2.41%)
Jul 07, 2023	91.55	95.09	90.92	92.64	80,764	+1.09(+1.19%)
Jul 06, 2023	93.90	95.72	89.67	91.55	67,379	-4.04(-4.23%)
Jul 05, 2023	94.14	96.11	93.72	95.59	52,568	+0.38(+0.40%)
Jul 03, 2023	98.35	99.73	94.14	95.21	32,241	-4.00(-4.03%)
Jun 30, 2023	96.25	100.65	95.00	99.21	113,067	+4.22(+4.44%)
Jun 29, 2023	96.48	97.39	94.12	94.99	72,354	-1.93(-1.99%)
Jun 28, 2023	95.00	99.70	93.04	96.92	66,294	+2.21(+2.33%)
Jun 27, 2023	91.10	95.53	91.02	94.71	77,024	+3.61(+3.96%)
Jun 26, 2023	92.30	95.47	90.95	91.10	65,636	-1.23(-1.33%)
Jun 23, 2023	92.24	95.00	91.05	92.33	236,710	-1.09(-1.17%)
Jun 22, 2023	98.92	99.45	93.15	93.42	57,671	-5.91(-5.95%)
Jun 21, 2023	99.63	102.79	98.99	99.33	130,480	-0.20(-0.20%)
Jun 20, 2023	97.56	101.35	97.56	99.53	36,302	+1.71(+1.75%)
Jun 16, 2023	100.53	101.45	96.93	97.82	50,711	-1.62(-1.63%)
Jun 15, 2023	100.05	100.75	98.46	99.44	52,016	+22.39(+29.06%)
May 08, 2023	74.49	77.21	74.02	77.05	32,203	+2.21(+2.95%)
May 05, 2023	74.11	75.06	72.98	74.84	38,289	+2.33(+3.21%)
May 04, 2023	74.27	75.75	71.88	72.51	57,016	-2.29(-3.06%)
May 03, 2023	73.80	77.32	73.80	74.80	59,256	+0.75(+1.01%)
May 02, 2023	73.08	74.61	71.22	74.05	42,563	+0.64(+0.87%)
May 01, 2023	73.72	75.27	72.29	73.41	66,078	-0.36(-0.49%)
Apr 28, 2023	70.46	74.00	70.00	73.77	53,857	+2.91(+4.11%)
Apr 27, 2023	68.35	71.40	67.10	70.86	33,223	+3.16(+4.67%)
Apr 26, 2023	71.65	72.10	67.31	67.70	55,186	-4.31(-5.99%)
Apr 25, 2023	71.83	73.36	71.30	72.01	50,769	-0.77(-1.06%)
Apr 24, 2023	71.23	73.50	70.87	72.78	98,906	+1.71(+2.41%)
Apr 21, 2023	70.74	71.71	69.27	71.07	51,428	+0.56(+0.79%)
Apr 20, 2023	70.50	73.29	70.22	70.51	48,340	+0.18(+0.26%)
Apr 19, 2023	70.58	71.90	69.42	70.33	49,309	-0.44(-0.62%)
Apr 18, 2023	66.89	71.68	66.80	70.77	88,958	+4.68(+7.08%)
Apr 17, 2023	64.74	66.45	63.39	66.09	53,678	+1.54(+2.39%)
Apr 14, 2023	65.08	66.23	64.00	64.55	43,514	-0.34(-0.52%)
Apr 13, 2023	65.25	66.32	63.50	64.89	48,216	+0.21(+0.32%)
Apr 12, 2023	66.61	66.61	64.29	64.68	26,948	-1.19(-1.81%)
Apr 11, 2023	64.40	66.55	64.07	65.87	22,978	+2.31(+3.63%)
Apr 10, 2023	61.91	64.21	61.63	63.56	67,482	+1.36(+2.19%)
Apr 06, 2023	62.69	62.69	61.10	62.20	48,787	-0.23(-0.37%)
Apr 05, 2023	63.84	64.66	61.41	62.43	57,849	-1.98(-3.07%)
Apr 04, 2023	68.96	69.29	64.22	64.41	48,633	-4.26(-6.20%)
Apr 03, 2023	68.02	69.46	66.93	68.67	70,550	+0.83(+1.22%)
Mar 31, 2023	65.92	67.84	64.82	67.84	51,466	+2.61(+4.00%)
Mar 30, 2023	66.14	66.53	64.70	65.23	33,878	+0.14(+0.22%)
Mar 29, 2023	66.74	66.74	63.65	65.09	67,748	-0.53(-0.81%)
Mar 28, 2023	65.50	67.32	64.14	65.62	62,036	-0.15(-0.23%)
Mar 27, 2023	67.16	68.77	65.52	65.77	59,707	+0.02(+0.03%)
Mar 24, 2023	64.66	66.43	62.60	65.75	51,874	+0.42(+0.64%)
Mar 23, 2023	65.88	68.05	64.57	65.33	62,694	+0.51(+0.79%)
Mar 22, 2023	64.83	67.30	63.45	64.82	56,445	+0.07(+0.11%)
Mar 21, 2023	63.05	66.14	62.28	64.75	101,201	+3.35(+5.46%)
Mar 20, 2023	64.10	65.67	61.24	61.40	106,834	-1.94(-3.06%)
Mar 17, 2023	64.17	65.29	62.60	63.34	121,999	-1.22(-1.89%)
Mar 16, 2023	62.47	65.70	61.01	64.56	71,036	+1.76(+2.80%)
Mar 15, 2023	63.21	67.12	62.14	62.80	130,396	-1.86(-2.88%)
Mar 14, 2023	65.65	66.88	63.80	64.66	74,955	+1.08(+1.70%)
Mar 13, 2023	63.21	65.30	62.61	63.58	81,225	-1.45(-2.23%)
Mar 10, 2023	68.17	68.17	63.21	65.03	107,429	-3.31(-4.84%)
Mar 09, 2023	70.94	71.45	68.21	68.34	61,810	-2.54(-3.58%)
Mar 08, 2023	67.44	70.98	66.91	70.88	65,738	+4.04(+6.04%)
Mar 07, 2023	66.48	67.67	65.54	66.84	66,872	+0.46(+0.69%)
Mar 06, 2023	70.63	71.10	65.80	66.38	122,296	-3.92(-5.58%)
Mar 03, 2023	68.35	71.08	67.21	70.30	66,298	+2.40(+3.53%)
Mar 02, 2023	66.20	68.33	65.28	67.90	91,445	+1.11(+1.66%)
Mar 01, 2023	68.30	70.56	65.71	66.79	89,469	-1.32(-1.94%)
Feb 28, 2023	66.90	70.90	66.10	68.11	144,547	+0.28(+0.41%)
Feb 27, 2023	64.88	68.32	64.88	67.83	87,577	+3.70(+5.77%)
Feb 24, 2023	64.90	66.57	63.10	64.13	57,241	-2.49(-3.74%)
Feb 23, 2023	63.81	67.17	62.07	66.62	39,823	+3.52(+5.58%)
Feb 22, 2023	62.64	63.91	61.72	63.10	75,161	+0.88(+1.41%)
Feb 21, 2023	61.53	62.96	60.06	62.22	89,454	-1.03(-1.63%)
Feb 17, 2023	66.71	67.35	62.01	63.25	87,066	-3.75(-5.60%)
Feb 16, 2023	67.09	69.01	66.57	67.00	49,785	-1.77(-2.57%)
Feb 15, 2023	67.08	69.52	66.47	68.77	26,631	+1.01(+1.49%)
Feb 14, 2023	67.36	68.59	66.00	67.76	59,979	-0.28(-0.41%)
Feb 13, 2023	66.25	68.04	65.18	68.04	114,871	+2.27(+3.45%)
Feb 10, 2023	66.00	66.31	64.01	65.77	79,940	-0.76(-1.14%)
Feb 09, 2023	67.90	68.92	65.80	66.53	66,340	-0.36(-0.54%)
Feb 08, 2023	73.33	74.25	66.44	66.89	118,418	-7.18(-9.69%)
Feb 07, 2023	71.15	74.50	70.34	74.07	102,339	+2.59(+3.62%)
Feb 06, 2023	70.72	73.25	70.05	71.48	102,143	+0.01(+0.01%)
Feb 03, 2023	65.93	72.23	65.19	71.47	180,577	+3.79(+5.60%)
Feb 02, 2023	61.72	67.77	61.45	67.68	235,424	+7.12(+11.76%)
Feb 01, 2023	58.29	61.24	56.77	60.56	79,416	+2.68(+4.63%)
Jan 31, 2023	54.27	58.50	54.27	57.88	93,889	+3.97(+7.36%)
Jan 30, 2023	55.35	55.83	53.84	53.91	59,586	-2.10(-3.75%)
Jan 27, 2023	56.45	57.15	55.74	56.01	51,617	-0.49(-0.87%)
Jan 26, 2023	54.99	57.00	54.99	56.50	101,369	+2.21(+4.07%)
Jan 25, 2023	53.00	54.95	52.52	54.29	71,070	+0.18(+0.33%)
Jan 24, 2023	55.46	56.29	53.88	54.11	84,944	-0.82(-1.49%)
Jan 23, 2023	51.70	58.00	51.70	54.93	162,403	+3.51(+6.83%)
Jan 20, 2023	49.46	51.63	48.18	51.42	52,739	+2.13(+4.32%)
Jan 19, 2023	48.32	49.49	46.37	49.29	81,357	+0.32(+0.65%)
Jan 18, 2023	50.86	52.31	47.86	48.97	71,490	-1.54(-3.05%)
Jan 17, 2023	51.28	51.66	50.17	50.51	56,142	-0.58(-1.14%)
Jan 13, 2023	48.13	51.26	46.77	51.09	89,322	+2.08(+4.24%)
Jan 12, 2023	48.72	49.52	46.91	49.01	133,358	+0.50(+1.03%)
Jan 11, 2023	46.37	48.67	45.77	48.51	95,966	+2.71(+5.92%)
Jan 10, 2023	43.95	45.90	43.40	45.80	62,254	+1.57(+3.55%)
Jan 09, 2023	45.31	45.85	43.35	44.23	63,166	-0.55(-1.23%)
Jan 06, 2023	45.40	45.64	43.82	44.78	73,190	+0.08(+0.18%)
Jan 05, 2023	44.83	45.40	44.23	44.70	63,605	-0.96(-2.10%)
Jan 04, 2023	44.02	45.75	43.95	45.66	44,384	+2.75(+6.41%)
Jan 03, 2023	43.04	43.75	41.95	42.91	73,342	+0.83(+1.97%)
Dec 30, 2022	42.29	43.00	41.28	42.08	89,004	-0.92(-2.14%)
Dec 29, 2022	43.04	44.30	42.52	43.00	91,849	+0.15(+0.35%)
Dec 28, 2022	45.91	45.91	42.35	42.85	110,101	-3.09(-6.73%)
Dec 27, 2022	46.60	48.33	45.50	45.94	95,899	-0.95(-2.03%)
Dec 23, 2022	46.64	47.12	45.73	46.89	54,607	+0.35(+0.75%)
Dec 22, 2022	46.28	47.20	44.42	46.54	67,386	-0.52(-1.10%)
Dec 21, 2022	45.98	47.22	45.98	47.06	90,241	+1.73(+3.82%)
Dec 20, 2022	44.58	45.86	43.26	45.33	77,419	-0.39(-0.85%)
Dec 19, 2022	46.95	47.87	45.48	45.72	83,026	-2.19(-4.57%)
Dec 16, 2022	45.06	48.35	44.86	47.91	129,913	+1.81(+3.93%)
Dec 15, 2022	43.21	46.11	42.80	46.10	143,955	+1.67(+3.76%)
Dec 14, 2022	45.00	46.50	43.81	44.43	93,731	-0.80(-1.77%)
Dec 13, 2022	46.13	48.59	44.44	45.23	169,689	+2.14(+4.97%)
Dec 12, 2022	42.19	43.99	42.19	43.09	71,611	+0.68(+1.60%)
Dec 09, 2022	42.25	42.85	41.55	42.41	66,723	-0.19(-0.45%)
Dec 08, 2022	48.66	49.33	42.18	42.60	119,431	-5.54(-11.51%)
Dec 07, 2022	47.73	49.01	47.00	48.14	82,335	+0.55(+1.16%)
Dec 06, 2022	49.95	50.16	46.00	47.59	95,537	-2.47(-4.93%)
Dec 05, 2022	48.96	50.73	48.90	50.06	90,032	+0.49(+0.99%)
Dec 02, 2022	46.54	50.19	45.95	49.57	94,209	+1.84(+3.86%)
Dec 01, 2022	48.91	50.61	47.00	47.73	57,281	-0.28(-0.58%)
Nov 30, 2022	48.24	48.61	44.71	48.01	157,300	-0.10(-0.21%)
Nov 29, 2022	45.54	50.00	45.10	48.11	103,804	+2.20(+4.79%)
Nov 28, 2022	45.13	46.58	44.09	45.91	46,158	+0.28(+0.61%)
Nov 25, 2022	46.42	46.42	45.47	45.63	13,371	-0.46(-1.00%)
Nov 23, 2022	44.28	46.50	43.36	46.09	32,280	+1.72(+3.88%)
Nov 22, 2022	42.18	44.52	42.18	44.37	80,351	+2.59(+6.20%)
Nov 21, 2022	41.91	42.49	40.49	41.78	35,607	+0.03(+0.07%)
Nov 18, 2022	43.20	43.20	40.68	41.75	93,818	-0.29(-0.69%)
Nov 17, 2022	42.40	42.86	39.91	42.04	70,101	-1.73(-3.95%)
Nov 16, 2022	45.21	45.22	43.07	43.77	48,759	-1.95(-4.27%)
Nov 15, 2022	46.25	48.33	45.23	45.72	49,952	+1.24(+2.79%)
Nov 14, 2022	45.99	46.21	43.64	44.48	89,497	-2.32(-4.96%)
Nov 11, 2022	44.57	47.36	44.45	46.80	80,181	+2.31(+5.19%)
Nov 10, 2022	39.25	45.41	39.25	44.49	207,973	+8.44(+23.41%)
Nov 09, 2022	37.01	39.60	35.84	36.05	75,473	-1.55(-4.12%)
Nov 08, 2022	40.12	40.20	37.23	37.60	127,031	-2.41(-6.02%)
Nov 07, 2022	38.25	40.42	37.90	40.01	143,785	+2.25(+5.96%)
Nov 04, 2022	37.43	38.43	36.68	37.76	56,069	+1.47(+4.05%)
Nov 03, 2022	37.03	37.35	36.06	36.29	44,660	-1.62(-4.27%)
Nov 02, 2022	40.10	41.13	37.91	37.91	55,401	-2.32(-5.77%)
Nov 01, 2022	41.48	41.48	39.99	40.23	40,834	-0.10(-0.25%)
Oct 31, 2022	39.15	41.06	39.12	40.33	82,499	-0.07(-0.17%)
Oct 28, 2022	38.50	40.51	37.88	40.40	36,523	+1.54(+3.96%)
Oct 27, 2022	40.10	40.54	38.76	38.86	61,061	-1.29(-3.21%)
Oct 26, 2022	39.36	42.60	39.36	40.15	108,211	+0.28(+0.70%)
Oct 25, 2022	35.15	40.31	35.15	39.87	164,825	+4.79(+13.65%)
Oct 24, 2022	34.77	35.50	33.87	35.08	84,473	+0.41(+1.18%)
Oct 21, 2022	33.77	35.00	33.28	34.67	110,824	+1.11(+3.31%)
Oct 20, 2022	34.11	35.17	33.20	33.56	106,042	-1.03(-2.98%)
Oct 19, 2022	37.25	37.55	34.12	34.59	109,567	-3.06(-8.13%)
Oct 18, 2022	38.00	38.13	37.04	37.65	54,761	+1.02(+2.78%)
Oct 17, 2022	36.98	38.40	35.83	36.63	39,435	+0.64(+1.78%)
Oct 14, 2022	40.50	40.82	35.79	35.99	55,747	-3.81(-9.57%)
Oct 13, 2022	37.89	40.66	36.35	39.80	64,364	+0.50(+1.27%)
Oct 12, 2022	40.95	41.60	38.92	39.30	38,501	-2.11(-5.10%)
Oct 11, 2022	40.31	42.54	39.69	41.41	75,657	+0.65(+1.59%)
Oct 10, 2022	40.39	41.57	39.75	40.76	31,375	+0.43(+1.07%)
Oct 07, 2022	41.81	41.81	39.85	40.33	22,245	-2.77(-6.43%)
Oct 06, 2022	42.71	43.46	42.38	43.10	27,652	-0.18(-0.42%)
Oct 05, 2022	40.53	43.82	40.53	43.28	61,904	+1.48(+3.54%)
Oct 04, 2022	38.13	41.80	38.09	41.80	117,540	+4.56(+12.24%)
Oct 03, 2022	36.38	37.78	35.60	37.24	136,562	+1.54(+4.31%)
Sep 30, 2022	36.04	36.73	35.60	35.70	86,975	-0.80(-2.19%)
Sep 29, 2022	37.16	37.16	35.76	36.50	81,139	-1.44(-3.80%)
Sep 28, 2022	36.14	38.49	35.95	37.94	43,663	+2.20(+6.16%)
Sep 27, 2022	36.48	37.20	35.34	35.74	62,210	-0.18(-0.50%)
Sep 26, 2022	37.49	38.74	35.75	35.92	81,495	-1.76(-4.67%)
Sep 23, 2022	38.37	38.44	36.74	37.68	98,628	-1.38(-3.53%)
Sep 22, 2022	40.76	41.08	38.86	39.06	124,324	-2.15(-5.22%)
Sep 21, 2022	42.43	42.90	41.13	41.21	99,400	-0.83(-1.97%)
Sep 20, 2022	42.58	44.06	41.61	42.04	59,249	-1.20(-2.78%)
Sep 19, 2022	41.43	43.42	41.43	43.24	66,295	+1.45(+3.47%)
Sep 16, 2022	40.02	42.15	40.01	41.79	83,346	+0.94(+2.30%)
Sep 15, 2022	40.27	41.79	40.27	40.85	51,972	+0.25(+0.62%)
Sep 14, 2022	40.28	42.05	39.15	40.60	90,721	+0.13(+0.32%)
Sep 13, 2022	42.01	42.98	40.20	40.47	99,278	-3.44(-7.83%)
Sep 12, 2022	43.50	44.08	42.56	43.91	45,465	+0.78(+1.81%)
Sep 09, 2022	41.85	43.30	41.85	43.13	51,663	+1.69(+4.08%)
Sep 08, 2022	40.79	41.60	39.44	41.44	53,770	+0.51(+1.25%)
Sep 07, 2022	38.93	41.20	38.93	40.93	65,444	+1.92(+4.92%)
Sep 06, 2022	41.17	41.17	38.23	39.01	112,222	-2.18(-5.29%)
Sep 02, 2022	42.39	44.80	40.84	41.19	62,622	-0.58(-1.39%)

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.