Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	62.30	64.33	62.30	63.71	3,184,158	+1.72(+2.77%)
Aug 30, 2023	60.06	62.38	59.93	61.99	2,260,912	+1.46(+2.41%)
Aug 29, 2023	58.20	60.64	57.89	60.53	2,529,833	+1.96(+3.35%)
Aug 28, 2023	59.71	59.94	58.55	58.57	1,599,766	-0.80(-1.35%)
Aug 25, 2023	58.81	59.91	58.20	59.37	2,331,538	+0.21(+0.35%)
Aug 24, 2023	61.94	62.26	58.98	59.16	2,468,570	-2.37(-3.85%)
Aug 23, 2023	60.15	62.80	60.07	61.53	2,511,155	+1.30(+2.16%)
Aug 22, 2023	61.00	61.02	60.00	60.23	1,708,107	-0.33(-0.54%)
Aug 21, 2023	59.30	60.75	58.98	60.56	2,243,134	+1.25(+2.11%)
Aug 18, 2023	57.49	59.47	57.10	59.31	2,635,219	+0.63(+1.07%)
Aug 17, 2023	60.35	60.43	58.60	58.68	2,871,414	-1.67(-2.77%)
Aug 16, 2023	60.79	61.91	60.31	60.35	2,599,739	-0.87(-1.42%)
Aug 15, 2023	60.90	61.36	60.22	61.22	3,572,605	-0.55(-0.89%)
Aug 14, 2023	60.65	62.36	60.11	61.77	2,726,291	-0.16(-0.26%)
Aug 11, 2023	61.00	62.11	60.36	61.93	4,423,612	+1.35(+2.23%)
Aug 10, 2023	60.65	63.57	59.89	60.58	6,069,416	+0.89(+1.49%)
Aug 09, 2023	64.12	64.70	58.80	59.69	13,306,603	+1.29(+2.21%)
Aug 08, 2023	60.01	60.09	57.10	58.40	9,499,898	-3.19(-5.18%)
Aug 07, 2023	61.42	61.74	59.82	61.59	3,119,941	+0.31(+0.51%)
Aug 04, 2023	63.12	63.57	61.04	61.28	3,344,572	-0.56(-0.91%)
Aug 03, 2023	60.73	62.20	60.30	61.84	2,708,539	+0.86(+1.41%)
Aug 02, 2023	63.56	63.81	60.82	60.98	4,095,904	-4.48(-6.84%)
Aug 01, 2023	65.62	66.20	64.52	65.46	2,629,505	-0.57(-0.86%)
Jul 31, 2023	65.04	67.19	64.90	66.03	4,317,455	+1.97(+3.08%)
Jul 28, 2023	62.80	68.25	62.59	64.06	10,360,449	+2.96(+4.84%)
Jul 27, 2023	62.74	63.08	60.65	61.10	3,406,194	-0.29(-0.47%)
Jul 26, 2023	60.40	61.84	59.87	61.39	3,423,466	+0.98(+1.62%)
Jul 25, 2023	61.75	62.71	60.30	60.41	2,843,373	-0.94(-1.53%)
Jul 24, 2023	60.82	62.42	60.61	61.35	4,100,836	-0.91(-1.46%)
Jul 21, 2023	63.27	63.52	60.72	62.26	5,840,215	-0.57(-0.91%)
Jul 20, 2023	66.60	67.50	62.70	62.83	6,693,376	-4.78(-7.07%)
Jul 19, 2023	66.70	69.45	66.12	67.61	7,579,430	+2.08(+3.17%)
Jul 18, 2023	66.85	67.67	65.42	65.53	5,876,673	-0.94(-1.41%)
Jul 17, 2023	65.74	66.62	62.84	66.47	6,418,312	-0.42(-0.63%)
Jul 14, 2023	70.00	71.24	66.44	66.89	4,283,213	-2.64(-3.80%)
Jul 13, 2023	66.49	69.54	66.42	69.53	5,463,050	+4.17(+6.38%)
Jul 12, 2023	67.00	67.07	64.33	65.36	4,059,840	+0.03(+0.05%)
Jul 11, 2023	64.35	66.69	63.69	65.33	3,801,468	+1.76(+2.77%)
Jul 10, 2023	61.95	63.79	61.51	63.57	3,239,071	+1.12(+1.79%)
Jul 07, 2023	62.11	64.27	61.90	62.45	2,711,386	+0.50(+0.81%)
Jul 06, 2023	63.60	63.89	61.21	61.95	3,859,656	-3.32(-5.09%)
Jul 05, 2023	63.53	66.00	62.62	65.27	3,859,238	+1.21(+1.89%)
Jul 03, 2023	63.96	65.15	63.79	64.06	1,292,086	+0.44(+0.69%)
Jun 30, 2023	63.98	65.29	63.34	63.62	2,674,867	+0.38(+0.60%)
Jun 29, 2023	63.37	64.63	63.01	63.24	2,485,192	-0.57(-0.89%)
Jun 28, 2023	63.57	65.17	63.20	63.81	2,554,999	+0.05(+0.08%)
Jun 27, 2023	63.99	64.51	62.95	63.76	2,326,917	+0.28(+0.44%)
Jun 26, 2023	63.43	66.06	63.12	63.48	2,514,633	-0.55(-0.86%)
Jun 23, 2023	64.20	64.78	62.90	64.03	3,377,665	-1.45(-2.21%)
Jun 22, 2023	63.95	65.92	63.42	65.48	2,675,372	+1.05(+1.63%)
Jun 21, 2023	66.50	67.08	63.89	64.43	3,045,373	-2.71(-4.04%)
Jun 20, 2023	66.80	68.39	66.17	67.14	3,174,360	-0.51(-0.75%)
Jun 16, 2023	68.92	68.92	66.52	67.65	3,287,361	-0.42(-0.62%)
Jun 15, 2023	65.73	68.78	65.30	68.07	2,899,745	+13.23(+24.12%)
May 08, 2023	53.34	55.09	52.94	54.84	4,227,600	+2.47(+4.72%)
May 05, 2023	51.67	52.65	51.65	52.37	3,392,973	+1.56(+3.07%)
May 04, 2023	50.11	51.50	50.01	50.81	2,369,579	+0.98(+1.97%)
May 03, 2023	50.23	51.34	49.70	49.83	3,260,097	-0.29(-0.58%)
May 02, 2023	51.39	51.76	49.83	50.12	3,148,458	-1.85(-3.56%)
May 01, 2023	52.35	52.84	51.52	51.97	2,334,775	-0.64(-1.22%)
Apr 28, 2023	52.12	52.82	51.39	52.61	2,514,698	-0.16(-0.30%)
Apr 27, 2023	52.58	53.59	51.59	52.77	3,248,364	+0.21(+0.40%)
Apr 26, 2023	54.00	54.59	52.22	52.56	2,616,401	-0.17(-0.32%)
Apr 25, 2023	54.52	54.62	52.63	52.73	3,982,844	-2.30(-4.18%)
Apr 24, 2023	56.84	57.30	54.36	55.03	5,763,955	-2.23(-3.89%)
Apr 21, 2023	57.56	58.16	57.00	57.26	2,288,578	-0.12(-0.21%)
Apr 20, 2023	58.02	59.21	57.23	57.38	3,077,234	-1.58(-2.68%)
Apr 19, 2023	59.02	59.60	58.61	58.96	2,656,006	-1.17(-1.95%)
Apr 18, 2023	60.95	61.27	59.61	60.13	2,131,843	-0.10(-0.17%)
Apr 17, 2023	59.55	60.44	59.02	60.23	2,897,196	+0.61(+1.02%)
Apr 14, 2023	59.25	60.40	58.35	59.62	2,204,815	-0.23(-0.38%)
Apr 13, 2023	58.70	60.98	58.53	59.85	3,138,105	+1.72(+2.96%)
Apr 12, 2023	60.58	60.94	58.07	58.13	3,323,319	-0.91(-1.54%)
Apr 11, 2023	58.85	60.40	58.08	59.04	2,718,071	-0.60(-1.01%)
Apr 10, 2023	59.69	60.08	58.14	59.64	3,593,938	-1.12(-1.84%)
Apr 06, 2023	58.84	60.88	57.88	60.76	3,592,744	+1.44(+2.43%)
Apr 05, 2023	63.38	63.38	58.57	59.32	7,981,072	-4.87(-7.59%)
Apr 04, 2023	64.51	65.00	63.62	64.19	2,148,495	-0.06(-0.09%)
Apr 03, 2023	65.35	66.00	63.38	64.25	2,582,853	-2.38(-3.57%)
Mar 31, 2023	63.69	66.78	63.09	66.63	3,610,566	+3.26(+5.14%)
Mar 30, 2023	63.85	64.20	62.83	63.37	2,200,119	+0.45(+0.72%)
Mar 29, 2023	63.12	63.72	62.20	62.92	2,705,023	+0.83(+1.34%)
Mar 28, 2023	61.76	62.59	61.25	62.09	1,778,096	-0.25(-0.40%)
Mar 27, 2023	62.63	63.12	61.50	62.34	2,754,747	+0.86(+1.40%)
Mar 24, 2023	61.70	62.35	60.19	61.48	2,788,021	-0.90(-1.44%)
Mar 23, 2023	63.26	64.49	61.47	62.38	4,160,801	-0.31(-0.49%)
Mar 22, 2023	65.42	65.84	62.61	62.69	3,493,688	-2.89(-4.41%)
Mar 21, 2023	63.24	65.83	62.89	65.58	3,401,811	+3.00(+4.79%)
Mar 20, 2023	62.01	63.30	61.38	62.58	2,781,968	-0.28(-0.45%)
Mar 17, 2023	63.44	64.14	62.09	62.86	3,696,194	-1.32(-2.06%)
Mar 16, 2023	63.54	64.95	62.42	64.18	3,617,797	+0.78(+1.23%)
Mar 15, 2023	61.89	63.63	61.30	63.40	3,692,244	+0.41(+0.65%)
Mar 14, 2023	64.61	65.09	62.21	62.99	5,277,720	-0.22(-0.35%)
Mar 13, 2023	62.75	65.68	61.90	63.21	4,871,152	-1.15(-1.79%)
Mar 10, 2023	67.71	68.77	63.33	64.36	6,387,163	-4.54(-6.59%)
Mar 09, 2023	72.07	74.10	68.70	68.90	4,016,236	-3.22(-4.46%)
Mar 08, 2023	73.20	74.01	71.58	72.12	2,913,178	-1.58(-2.14%)
Mar 07, 2023	74.16	76.21	73.45	73.70	3,292,546	-0.18(-0.24%)
Mar 06, 2023	74.08	75.81	73.43	73.88	4,229,855	+0.00(+0.00%)
Mar 03, 2023	71.53	75.25	71.50	73.88	5,811,705	+2.24(+3.13%)
Mar 02, 2023	65.00	72.07	64.76	71.64	9,306,737	+5.90(+8.97%)
Mar 01, 2023	66.87	67.85	65.58	65.74	3,436,106	-1.47(-2.19%)
Feb 28, 2023	66.51	69.25	65.92	67.21	11,488,464	+3.44(+5.39%)
Feb 27, 2023	64.45	65.25	63.39	63.77	3,886,565	-0.33(-0.51%)
Feb 24, 2023	63.38	64.28	61.90	64.10	4,342,346	-0.79(-1.22%)
Feb 23, 2023	67.25	67.41	63.42	64.89	5,250,802	-1.04(-1.58%)
Feb 22, 2023	67.30	68.56	65.16	65.93	4,345,677	-0.56(-0.84%)
Feb 21, 2023	68.67	70.43	66.05	66.49	6,031,501	-4.18(-5.91%)
Feb 17, 2023	74.95	74.95	69.80	70.67	9,330,710	-4.78(-6.34%)
Feb 16, 2023	73.46	79.70	72.69	75.45	22,065,444	+9.40(+14.23%)
Feb 15, 2023	62.52	66.19	61.79	66.05	10,678,014	+3.95(+6.36%)
Feb 14, 2023	60.52	63.28	59.86	62.10	6,546,244	+0.78(+1.27%)
Feb 13, 2023	64.18	64.30	60.21	61.32	9,209,077	+1.25(+2.08%)
Feb 10, 2023	59.97	61.10	59.17	60.07	3,411,701	-1.24(-2.02%)
Feb 09, 2023	63.00	64.55	61.00	61.31	3,459,344	-1.14(-1.83%)
Feb 08, 2023	63.10	64.09	62.37	62.45	2,692,206	-1.09(-1.72%)
Feb 07, 2023	61.39	63.79	60.26	63.54	3,377,268	+2.00(+3.25%)
Feb 06, 2023	61.20	62.69	60.84	61.54	2,758,461	-0.96(-1.54%)
Feb 03, 2023	62.58	64.97	61.65	62.50	3,085,207	-2.95(-4.51%)
Feb 02, 2023	65.25	67.18	64.15	65.45	5,643,845	+3.16(+5.07%)
Feb 01, 2023	60.30	62.80	58.98	62.29	4,364,858	+2.45(+4.09%)
Jan 31, 2023	58.37	60.25	58.21	59.84	3,473,907	+1.86(+3.21%)
Jan 30, 2023	59.15	60.38	57.85	57.98	2,847,791	-2.41(-3.99%)
Jan 27, 2023	58.84	61.49	58.70	60.39	3,363,845	+0.97(+1.63%)
Jan 26, 2023	58.46	59.52	57.11	59.42	3,915,303	+2.86(+5.06%)
Jan 25, 2023	53.62	56.57	52.85	56.56	3,576,779	+0.15(+0.27%)
Jan 24, 2023	56.40	59.66	55.67	56.41	4,870,135	+0.05(+0.09%)
Jan 23, 2023	54.94	56.38	54.13	56.36	3,102,490	+2.10(+3.87%)
Jan 20, 2023	52.43	54.46	52.04	54.26	2,726,577	+2.16(+4.15%)
Jan 19, 2023	52.41	53.30	51.05	52.10	2,723,050	-1.51(-2.82%)
Jan 18, 2023	56.25	56.56	53.20	53.61	3,505,266	-1.65(-2.99%)
Jan 17, 2023	53.80	55.57	52.32	55.26	3,866,471	+1.24(+2.30%)
Jan 13, 2023	52.22	54.25	51.91	54.02	2,619,269	+1.30(+2.47%)
Jan 12, 2023	51.95	52.76	49.41	52.72	3,118,528	+1.19(+2.31%)
Jan 11, 2023	50.86	51.82	49.98	51.53	2,336,449	+1.11(+2.20%)
Jan 10, 2023	50.33	51.05	49.54	50.42	2,141,062	-0.06(-0.12%)
Jan 09, 2023	50.94	52.12	50.41	50.48	2,578,812	+0.36(+0.72%)
Jan 06, 2023	50.03	50.73	48.05	50.12	2,909,499	-0.07(-0.14%)
Jan 05, 2023	51.64	51.73	49.70	50.19	3,508,836	-1.93(-3.70%)
Jan 04, 2023	51.48	52.78	50.26	52.12	3,190,393	+1.70(+3.37%)
Jan 03, 2023	50.00	51.33	48.92	50.42	3,944,736	+1.46(+2.98%)
Dec 30, 2022	46.90	49.06	46.60	48.96	3,043,335	+0.85(+1.77%)
Dec 29, 2022	45.93	48.60	45.50	48.11	3,458,230	+2.82(+6.23%)
Dec 28, 2022	44.28	45.44	43.78	45.29	2,855,634	+0.70(+1.57%)
Dec 27, 2022	44.32	44.85	42.78	44.59	3,142,868	-0.16(-0.36%)
Dec 23, 2022	44.69	44.92	43.77	44.75	1,913,548	-0.23(-0.51%)
Dec 22, 2022	46.23	46.23	43.59	44.98	3,637,719	-1.93(-4.11%)
Dec 21, 2022	47.08	47.61	45.61	46.91	4,249,706	-0.05(-0.11%)
Dec 20, 2022	45.50	47.40	45.41	46.96	2,814,280	+0.65(+1.40%)
Dec 19, 2022	47.92	48.57	45.86	46.31	3,312,573	-1.61(-3.36%)
Dec 16, 2022	47.86	48.86	46.88	47.92	4,454,417	-0.13(-0.27%)
Dec 15, 2022	49.48	51.15	47.99	48.05	4,708,939	-2.98(-5.84%)
Dec 14, 2022	49.53	51.97	49.18	51.03	3,772,391	+1.28(+2.57%)
Dec 13, 2022	51.60	53.64	48.53	49.75	8,343,547	+1.55(+3.22%)
Dec 12, 2022	46.01	48.61	45.38	48.20	4,593,891	+2.65(+5.82%)
Dec 09, 2022	45.70	47.11	44.95	45.55	3,475,305	-0.24(-0.52%)
Dec 08, 2022	45.78	46.80	44.35	45.79	3,366,811	+0.49(+1.08%)
Dec 07, 2022	45.74	46.06	44.31	45.30	3,383,468	-0.28(-0.61%)
Dec 06, 2022	46.15	46.25	44.46	45.58	2,676,119	-0.51(-1.11%)
Dec 05, 2022	48.54	49.64	45.27	46.09	3,763,287	-2.55(-5.24%)
Dec 02, 2022	47.95	49.19	47.15	48.64	2,533,131	-0.80(-1.62%)
Dec 01, 2022	48.67	50.84	48.37	49.44	4,232,266	+0.42(+0.86%)
Nov 30, 2022	45.46	49.28	44.83	49.02	5,487,457	+3.27(+7.15%)
Nov 29, 2022	47.07	47.96	45.46	45.75	3,578,145	-1.02(-2.18%)
Nov 28, 2022	47.42	48.94	46.39	46.77	3,464,212	-1.79(-3.69%)
Nov 25, 2022	47.79	48.78	47.28	48.56	1,363,650	+0.20(+0.41%)
Nov 23, 2022	46.13	48.47	45.57	48.36	3,879,155	+2.27(+4.93%)
Nov 22, 2022	45.86	46.28	44.70	46.09	4,253,833	+0.20(+0.44%)
Nov 21, 2022	48.10	48.39	45.68	45.89	5,418,440	-3.36(-6.82%)
Nov 18, 2022	51.00	51.49	48.53	49.25	3,345,218	-1.50(-2.96%)
Nov 17, 2022	49.28	51.69	48.75	50.75	4,010,863	-0.06(-0.12%)
Nov 16, 2022	52.54	53.26	50.45	50.81	4,507,490	-3.07(-5.70%)
Nov 15, 2022	56.37	56.94	53.39	53.88	5,536,769	+1.04(+1.97%)
Nov 14, 2022	54.19	54.97	51.91	52.84	5,089,302	-2.43(-4.40%)
Nov 11, 2022	50.77	55.69	49.72	55.27	6,953,648	+4.56(+8.99%)
Nov 10, 2022	46.59	50.99	46.22	50.71	9,184,085	+7.11(+16.31%)
Nov 09, 2022	43.50	44.16	42.55	43.60	5,466,586	-0.86(-1.93%)
Nov 08, 2022	46.02	46.16	43.50	44.46	7,965,384	-1.22(-2.67%)
Nov 07, 2022	43.29	46.59	42.00	45.68	19,694,328	+2.94(+6.88%)
Nov 04, 2022	48.35	48.99	41.00	42.74	44,840,872	-22.62(-34.61%)
Nov 03, 2022	66.18	68.36	65.08	65.36	6,562,879	-2.03(-3.01%)
Nov 02, 2022	73.92		67.30	67.39	6,467,378	-7.69(-10.24%)
Nov 01, 2022	77.03	79.12	74.54	75.08	3,325,967	+0.71(+0.95%)
Oct 31, 2022	75.60	76.23	73.66	74.37	2,836,282	-1.23(-1.63%)
Oct 28, 2022	73.47	75.94	72.44	75.60	2,080,457	+1.00(+1.34%)
Oct 27, 2022	75.71	76.96	73.80	74.60	2,086,858	+0.32(+0.43%)
Oct 26, 2022	75.14	77.73	73.79	74.28	2,589,138	-2.33(-3.04%)
Oct 25, 2022	75.70	76.77	74.12	76.61	5,028,635	+2.60(+3.51%)
Oct 24, 2022	74.03	74.28	70.00	74.01	3,007,686	-1.44(-1.91%)
Oct 21, 2022	70.49	75.49	70.49	75.45	4,277,860	+4.58(+6.46%)
Oct 20, 2022	68.31	72.69	68.31	70.87	2,666,731	+2.11(+3.07%)
Oct 19, 2022	70.44	71.63	68.30	68.76	2,239,518	-2.45(-3.44%)
Oct 18, 2022	71.93	73.50	69.89	71.21	3,093,081	+2.82(+4.12%)
Oct 17, 2022	66.27	68.98	65.59	68.39	2,690,631	+5.12(+8.09%)
Oct 14, 2022	67.91	68.91	63.18	63.27	2,622,669	-3.12(-4.70%)
Oct 13, 2022	63.50	67.22	62.10	66.39	6,000,820	-0.84(-1.25%)
Oct 12, 2022	67.89	68.97	65.51	67.23	2,882,850	-0.60(-0.88%)
Oct 11, 2022	71.50	71.76	66.55	67.83	3,670,684	-4.16(-5.78%)
Oct 10, 2022	76.73	76.75	70.98	71.99	3,846,783	-4.85(-6.31%)
Oct 07, 2022	75.93	77.96	75.53	76.84	4,233,597	-1.19(-1.53%)
Oct 06, 2022	76.15	78.43	76.15	78.03	3,034,546	+1.78(+2.33%)
Oct 05, 2022	75.66	77.05	74.07	76.25	2,509,411	-1.28(-1.65%)
Oct 04, 2022	72.38	77.62	72.22	77.53	4,617,418	+7.90(+11.35%)
Oct 03, 2022	69.51	71.17	67.79	69.63	3,456,632	+0.49(+0.71%)
Sep 30, 2022	70.16	72.83	68.95	69.14	2,457,288	-1.45(-2.05%)
Sep 29, 2022	71.21	72.40	69.11	70.59	2,359,225	-2.70(-3.68%)
Sep 28, 2022	70.32	73.70	70.11	73.29	2,618,075	+3.18(+4.54%)
Sep 27, 2022	71.20	72.60	68.30	70.11	2,856,263	+1.11(+1.61%)
Sep 26, 2022	68.51	71.80	68.47	69.00	2,994,052	+0.87(+1.28%)
Sep 23, 2022	68.13	69.94	66.60	68.13	4,166,457	-1.64(-2.35%)
Sep 22, 2022	72.23	72.75	69.21	69.77	3,433,184	-3.03(-4.16%)
Sep 21, 2022	74.52	76.24	72.50	72.80	3,441,279	-1.71(-2.29%)
Sep 20, 2022	74.97	77.38	74.36	74.51	4,672,772	-1.50(-1.97%)
Sep 19, 2022	73.26	76.06	72.83	76.01	4,080,188	+2.10(+2.84%)
Sep 16, 2022	75.63	76.17	73.16	73.91	5,241,399	-3.78(-4.87%)
Sep 15, 2022	76.52	81.25	75.72	77.69	6,903,002	-0.28(-0.36%)
Sep 14, 2022	71.91	79.99	70.81	77.97	13,405,157	+7.10(+10.02%)
Sep 13, 2022	71.15	72.89	70.54	70.87	3,792,547	-4.78(-6.32%)
Sep 12, 2022	72.72	75.80	72.70	75.65	4,828,413	+3.46(+4.79%)
Sep 09, 2022	70.40	72.80	70.19	72.19	3,337,212	+2.77(+3.99%)
Sep 08, 2022	66.80	69.44	66.36	69.42	2,613,736	+1.52(+2.24%)
Sep 07, 2022	66.00	68.06	65.45	67.90	2,848,455	+1.96(+2.97%)
Sep 06, 2022	67.06	67.51	65.13	65.94	3,285,532	-1.07(-1.60%)
Sep 02, 2022	68.59	69.07	66.27	67.01	3,387,729	-0.64(-0.95%)

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.