Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	86.89	87.74	86.01	86.36	189,020	+0.27(+0.32%)
Aug 30, 2023	85.99	87.00	85.64	86.09	160,701	-0.32(-0.37%)
Aug 29, 2023	86.12	87.73	85.53	86.41	189,867	+0.53(+0.62%)
Aug 28, 2023	86.52	87.75	84.95	85.88	182,013	+0.18(+0.21%)
Aug 25, 2023	87.38	87.49	85.09	85.70	235,723	-1.50(-1.72%)
Aug 24, 2023	90.61	91.45	87.03	87.20	176,540	-4.24(-4.64%)
Aug 23, 2023	90.51	92.89	89.72	91.44	221,361	+1.00(+1.11%)
Aug 22, 2023	91.41	92.51	89.68	90.44	169,610	-0.32(-0.35%)
Aug 21, 2023	91.38	92.73	89.85	90.76	171,321	-0.72(-0.79%)
Aug 18, 2023	90.84	92.36	90.32	91.48	246,052	-0.70(-0.76%)
Aug 17, 2023	94.77	94.98	91.99	92.18	206,174	-2.65(-2.80%)
Aug 16, 2023	95.76	96.87	94.77	94.83	215,651	-1.02(-1.06%)
Aug 15, 2023	99.16	99.52	95.54	95.85	301,357	-4.00(-4.00%)
Aug 14, 2023	100.22	100.52	98.39	99.85	190,271	-0.95(-0.94%)
Aug 11, 2023	103.59	104.59	100.57	100.80	243,388	-3.57(-3.42%)
Aug 10, 2023	105.77	106.07	103.79	104.37	150,732	-0.34(-0.32%)
Aug 09, 2023	105.99	106.32	104.24	104.70	193,686	-1.74(-1.63%)
Aug 08, 2023	105.55	106.99	104.46	106.44	196,857	-0.31(-0.29%)
Aug 07, 2023	109.53	110.28	103.46	106.75	417,287	-3.12(-2.84%)
Aug 04, 2023	112.01	113.41	109.43	109.88	231,860	-1.37(-1.23%)
Aug 03, 2023	117.97	118.43	110.31	111.25	388,932	-10.25(-8.43%)
Aug 02, 2023	116.76	123.98	111.36	121.49	611,200	+4.03(+3.43%)
Aug 01, 2023	118.14	118.14	114.56	117.46	251,846	-2.10(-1.75%)
Jul 31, 2023	117.83	119.72	116.91	119.56	150,906	+1.90(+1.61%)
Jul 28, 2023	121.06	121.06	116.83	117.67	339,988	-2.28(-1.90%)
Jul 27, 2023	122.92	122.92	118.74	119.95	196,946	-3.61(-2.92%)
Jul 26, 2023	121.39	123.64	118.79	123.55	230,825	+2.74(+2.26%)
Jul 25, 2023	122.66	122.66	115.98	120.82	282,012	-3.10(-2.50%)
Jul 24, 2023	124.48	125.16	123.67	123.92	173,563	-1.24(-0.99%)
Jul 21, 2023	124.45	125.54	121.72	125.16	169,455	+1.27(+1.02%)
Jul 20, 2023	123.87	124.41	120.91	123.89	132,723	-0.32(-0.26%)
Jul 19, 2023	123.53	124.86	121.52	124.21	201,224	+1.30(+1.06%)
Jul 18, 2023	118.01	123.46	118.01	122.91	154,129	+4.80(+4.07%)
Jul 17, 2023	120.00	120.70	118.02	118.10	130,896	-2.26(-1.88%)
Jul 14, 2023	121.50	121.83	118.22	120.36	144,102	-1.41(-1.16%)
Jul 13, 2023	125.36	126.55	121.55	121.77	251,192	-2.06(-1.66%)
Jul 12, 2023	123.66	124.48	121.40	123.83	156,814	+1.93(+1.59%)
Jul 11, 2023	123.34	123.34	121.11	121.90	99,866	-0.76(-0.62%)
Jul 10, 2023	119.24	122.73	119.24	122.66	127,702	+3.34(+2.80%)
Jul 07, 2023	118.00	120.98	118.00	119.32	96,699	+1.33(+1.13%)
Jul 06, 2023	119.20	119.85	116.71	117.98	181,512	-3.83(-3.14%)
Jul 05, 2023	123.93	123.93	120.83	121.81	142,698	-2.87(-2.30%)
Jul 03, 2023	121.70	124.72	120.91	124.68	97,011	+2.63(+2.15%)
Jun 30, 2023	122.25	123.19	119.98	122.06	155,375	+1.30(+1.07%)
Jun 29, 2023	122.81	124.68	120.37	120.76	138,418	-2.12(-1.72%)
Jun 28, 2023	120.20	123.36	120.13	122.88	159,595	+2.13(+1.76%)
Jun 27, 2023	116.13	122.38	116.09	120.75	232,983	+5.15(+4.46%)
Jun 26, 2023	115.90	116.47	114.10	115.60	233,367	+0.46(+0.40%)
Jun 23, 2023	115.82	116.47	114.26	115.13	505,240	-2.68(-2.27%)
Jun 22, 2023	118.81	119.00	116.02	117.81	167,041	-1.79(-1.50%)
Jun 21, 2023	119.60	121.53	118.18	119.60	292,676	-0.60(-0.50%)
Jun 20, 2023	115.67	120.70	115.31	120.20	291,643	+5.29(+4.60%)
Jun 16, 2023	114.06	115.32	112.59	114.91	324,395	+1.74(+1.54%)
Jun 15, 2023	112.82	115.02	111.63	113.17	230,635	+12.10(+11.97%)
May 08, 2023	103.66	103.66	99.79	101.07	158,619	-2.20(-2.13%)
May 05, 2023	101.18	105.16	101.18	103.28	229,870	+4.04(+4.07%)
May 04, 2023	105.35	106.32	98.03	99.23	291,256	-6.15(-5.83%)
May 03, 2023	102.93	110.52	102.69	105.38	442,932	+11.12(+11.79%)
May 02, 2023	94.03	96.25	93.38	94.27	311,502	-0.46(-0.49%)
May 01, 2023	96.32	97.49	93.35	94.73	402,742	-5.70(-5.68%)
Apr 28, 2023	94.15	101.33	94.14	100.43	258,416	+6.15(+6.52%)
Apr 27, 2023	94.24	95.34	92.41	94.29	379,735	+0.05(+0.05%)
Apr 26, 2023	96.47	98.39	93.78	94.24	151,017	-2.34(-2.42%)
Apr 25, 2023	95.95	98.21	95.31	96.58	200,084	-0.86(-0.88%)
Apr 24, 2023	97.17	98.78	96.32	97.44	149,569	+0.31(+0.32%)
Apr 21, 2023	97.75	98.24	95.51	97.13	147,440	-0.62(-0.63%)
Apr 20, 2023	96.74	98.02	96.13	97.75	146,963	-0.37(-0.37%)
Apr 19, 2023	94.43	98.56	94.20	98.11	141,631	+2.87(+3.01%)
Apr 18, 2023	95.40	95.93	94.13	95.24	115,957	+0.61(+0.64%)
Apr 17, 2023	92.90	95.23	92.27	94.63	136,156	+1.79(+1.93%)
Apr 14, 2023	92.93	94.69	91.98	92.85	147,383	+0.32(+0.34%)
Apr 13, 2023	92.04	92.83	90.35	92.53	221,606	+1.52(+1.67%)
Apr 12, 2023	94.43	94.56	89.10	91.01	148,151	-2.76(-2.95%)
Apr 11, 2023	90.32	93.97	89.32	93.77	152,658	+4.22(+4.72%)
Apr 10, 2023	87.09	90.16	87.09	89.55	210,103	+2.46(+2.83%)
Apr 06, 2023	85.51	87.30	84.26	87.09	125,167	+2.53(+3.00%)
Apr 05, 2023	86.83	86.83	84.00	84.55	219,697	-2.79(-3.20%)
Apr 04, 2023	88.38	88.38	85.47	87.35	116,860	-0.37(-0.42%)
Apr 03, 2023	88.22	88.86	85.45	87.71	123,590	-1.19(-1.34%)
Mar 31, 2023	87.05	89.44	86.33	88.90	148,097	+2.58(+2.99%)
Mar 30, 2023	87.04	87.87	86.04	86.32	149,105	+0.63(+0.73%)
Mar 29, 2023	84.55	85.89	84.11	85.69	165,259	+2.57(+3.09%)
Mar 28, 2023	81.17	83.12	80.25	83.12	151,037	+1.34(+1.64%)
Mar 27, 2023	80.70	82.62	79.35	81.78	212,622	+2.28(+2.87%)
Mar 24, 2023	76.86	79.54	75.74	79.50	204,922	+1.33(+1.71%)
Mar 23, 2023	79.57	80.75	76.82	78.16	152,220	-0.60(-0.76%)
Mar 22, 2023	81.80	81.80	78.76	78.76	174,973	-2.83(-3.47%)
Mar 21, 2023	82.56	82.94	81.45	81.60	180,637	+1.55(+1.93%)
Mar 20, 2023	78.43	82.16	78.19	80.05	312,214	+1.88(+2.40%)
Mar 17, 2023	81.83	81.83	77.43	78.17	643,741	-5.31(-6.36%)
Mar 16, 2023	81.53	84.18	80.50	83.48	215,898	+1.04(+1.27%)
Mar 15, 2023	85.99	86.88	80.70	82.44	315,945	-6.79(-7.61%)
Mar 14, 2023	90.99	91.81	87.95	89.23	180,822	+1.23(+1.39%)
Mar 13, 2023	88.36	90.52	86.51	88.00	285,541	-4.84(-5.22%)
Mar 10, 2023	94.87	95.57	90.68	92.85	333,315	-4.55(-4.67%)
Mar 09, 2023	100.47	100.62	96.03	97.40	214,234	-3.14(-3.12%)
Mar 08, 2023	100.13	100.64	98.02	100.54	168,350	+0.45(+0.45%)
Mar 07, 2023	98.19	100.82	97.83	100.08	188,841	+2.61(+2.68%)
Mar 06, 2023	101.49	101.49	96.83	97.48	178,019	-3.39(-3.36%)
Mar 03, 2023	101.23	101.98	99.95	100.87	164,499	+0.61(+0.61%)
Mar 02, 2023	98.48	100.85	98.20	100.26	136,613	+0.54(+0.54%)
Mar 01, 2023	99.22	101.12	97.91	99.72	189,375	+0.60(+0.60%)
Feb 28, 2023	97.54	100.72	97.05	99.12	196,865	+1.35(+1.38%)
Feb 27, 2023	98.77	100.27	97.27	97.77	184,608	+0.20(+0.21%)
Feb 24, 2023	95.93	97.91	94.81	97.56	149,656	-0.65(-0.66%)
Feb 23, 2023	96.73	99.32	96.09	98.21	186,502	+2.81(+2.95%)
Feb 22, 2023	93.99	96.26	93.27	95.40	161,035	+1.32(+1.41%)
Feb 21, 2023	95.53	95.94	93.31	94.07	152,048	-2.97(-3.06%)
Feb 17, 2023	97.67	97.67	96.44	97.04	208,433	-0.35(-0.36%)
Feb 16, 2023	97.62	98.82	96.65	97.39	242,162	-2.24(-2.25%)
Feb 15, 2023	92.17	99.78	91.87	99.63	371,528	+7.46(+8.10%)
Feb 14, 2023	89.22	93.54	87.70	92.17	259,139	+2.64(+2.95%)
Feb 13, 2023	87.80	89.63	87.07	89.53	124,145	+1.59(+1.81%)
Feb 10, 2023	89.68	89.74	86.39	87.94	204,776	-2.93(-3.22%)
Feb 09, 2023	94.31	94.31	89.75	90.86	236,536	-2.13(-2.29%)
Feb 08, 2023	95.20	95.90	92.81	92.99	137,011	-3.03(-3.15%)
Feb 07, 2023	93.39	96.26	92.69	96.02	218,012	+2.54(+2.72%)
Feb 06, 2023	95.97	97.12	93.37	93.47	245,794	-3.83(-3.93%)
Feb 03, 2023	96.65	98.29	94.52	97.30	361,641	-1.53(-1.55%)
Feb 02, 2023	93.75	100.01	90.82	98.83	629,503	+17.26(+21.16%)
Feb 01, 2023	82.27	82.51	79.04	81.57	436,281	-1.59(-1.91%)
Jan 31, 2023	82.25	83.42	81.21	83.15	225,977	+0.84(+1.02%)
Jan 30, 2023	81.28	83.23	80.85	82.31	182,005	-1.01(-1.22%)
Jan 27, 2023	81.03	83.42	80.86	83.33	167,920	+1.88(+2.31%)
Jan 26, 2023	82.35	83.00	79.74	81.44	144,779	-0.04(-0.05%)
Jan 25, 2023	80.04	81.59	79.26	81.48	108,110	+0.68(+0.84%)
Jan 24, 2023	80.64	82.50	80.26	80.80	126,733	-0.05(-0.06%)
Jan 23, 2023	83.12	83.60	80.39	80.85	223,925	-1.81(-2.19%)
Jan 20, 2023	79.55	83.93	78.35	82.66	348,970	+4.13(+5.26%)
Jan 19, 2023	76.22	78.92	76.22	78.53	146,428	+1.22(+1.58%)
Jan 18, 2023	79.26	80.37	76.59	77.31	207,647	-0.70(-0.89%)
Jan 17, 2023	76.70	78.09	75.45	78.01	154,986	+1.40(+1.83%)
Jan 13, 2023	76.32	77.78	75.90	76.61	223,969	-1.78(-2.27%)
Jan 12, 2023	77.29	78.58	75.54	78.39	290,648	+2.27(+2.98%)
Jan 11, 2023	75.22	79.05	74.48	76.11	203,533	-1.32(-1.71%)
Jan 10, 2023	74.58	77.53	74.58	77.44	162,324	+2.67(+3.57%)
Jan 09, 2023	74.32	76.29	73.60	74.77	144,237	+1.90(+2.61%)
Jan 06, 2023	71.99	73.08	70.68	72.87	215,196	+1.26(+1.75%)
Jan 05, 2023	71.68	72.96	70.51	71.61	156,473	-0.54(-0.75%)
Jan 04, 2023	67.92	73.08	67.92	72.15	260,601	+5.34(+8.00%)
Jan 03, 2023	67.05	68.41	66.02	66.81	229,662	+1.09(+1.66%)
Dec 30, 2022	64.81	66.32	63.91	65.72	186,027	+0.15(+0.22%)
Dec 29, 2022	61.86	65.62	61.48	65.57	243,649	+4.12(+6.70%)
Dec 28, 2022	62.64	63.54	61.21	61.45	203,401	-1.53(-2.42%)
Dec 27, 2022	62.50	63.06	60.95	62.98	186,364	-0.52(-0.82%)
Dec 23, 2022	61.60	63.77	60.86	63.50	205,423	+1.61(+2.61%)
Dec 22, 2022	63.93	63.93	60.83	61.89	249,422	-2.69(-4.16%)
Dec 21, 2022	63.45	65.13	62.66	64.57	318,441	+1.68(+2.67%)
Dec 20, 2022	62.93	64.30	62.39	62.89	176,907	-1.93(-2.98%)
Dec 19, 2022	66.26	66.28	64.15	64.83	169,953	-1.46(-2.20%)
Dec 16, 2022	64.90	66.94	64.28	66.29	503,792	+0.99(+1.51%)
Dec 15, 2022	66.72	68.08	65.24	65.30	356,793	-3.89(-5.62%)
Dec 14, 2022	70.66	71.39	68.70	69.18	141,740	-1.48(-2.09%)
Dec 13, 2022	75.87	75.98	69.94	70.66	249,630	-2.34(-3.20%)
Dec 12, 2022	69.94	73.10	69.55	73.00	185,335	+3.08(+4.41%)
Dec 09, 2022	68.14	70.56	67.18	69.92	806,924	+1.04(+1.52%)
Dec 08, 2022	69.79	71.32	68.16	68.88	183,731	-0.59(-0.85%)
Dec 07, 2022	72.99	72.99	69.15	69.47	218,219	-4.13(-5.61%)
Dec 06, 2022	75.67	77.04	72.22	73.59	220,049	-1.78(-2.36%)
Dec 05, 2022	77.49	78.60	74.67	75.37	221,489	-3.79(-4.79%)
Dec 02, 2022	78.06	79.57	77.39	79.16	123,999	-0.12(-0.15%)
Dec 01, 2022	80.74	82.05	79.27	79.28	139,071	-0.57(-0.71%)
Nov 30, 2022	77.37	79.99	76.35	79.85	181,308	+2.35(+3.03%)
Nov 29, 2022	75.74	78.32	75.74	77.50	157,817	+1.58(+2.08%)
Nov 28, 2022	78.14	78.14	75.74	75.92	173,667	-2.21(-2.83%)
Nov 25, 2022	77.81	78.96	77.31	78.14	84,943	+0.21(+0.27%)
Nov 23, 2022	74.62	79.22	74.42	77.92	190,191	+3.30(+4.42%)
Nov 22, 2022	77.16	77.16	73.70	74.63	196,608	-2.18(-2.84%)
Nov 21, 2022	75.08	77.05	74.77	76.81	278,967	+1.12(+1.48%)
Nov 18, 2022	77.09	78.08	74.96	75.69	158,426	+0.86(+1.15%)
Nov 17, 2022	75.87	76.03	73.75	74.83	179,493	-2.53(-3.27%)
Nov 16, 2022	80.02	80.11	76.62	77.36	191,728	-3.20(-3.97%)
Nov 15, 2022	78.21	80.76	78.05	80.56	352,720	+4.04(+5.28%)
Nov 14, 2022	77.24	77.91	75.75	76.52	207,884	-1.35(-1.74%)
Nov 11, 2022	75.90	78.40	75.23	77.87	357,356	+2.45(+3.24%)
Nov 10, 2022	74.84	77.44	74.55	75.43	292,837	+3.78(+5.27%)
Nov 09, 2022	71.98	73.65	71.39	71.65	217,483	-1.04(-1.44%)
Nov 08, 2022	75.30	75.61	72.49	72.69	246,407	-2.68(-3.55%)
Nov 07, 2022	72.61	75.84	71.63	75.37	334,923	+3.86(+5.39%)
Nov 04, 2022	72.65	74.06	70.30	71.51	304,000	-0.84(-1.16%)
Nov 03, 2022	68.91	73.05	66.76	72.36	419,573	+2.55(+3.66%)
Nov 02, 2022	72.58		69.80	69.80	272,889	-3.06(-4.20%)
Nov 01, 2022	73.51	73.89	72.42	72.87	208,116	+0.33(+0.45%)
Oct 31, 2022	70.07	73.22	68.90	72.54	329,717	+1.98(+2.81%)
Oct 28, 2022	69.63	71.12	67.78	70.56	282,376	+0.77(+1.11%)
Oct 27, 2022	70.01	71.78	69.20	69.78	243,047	+0.83(+1.21%)
Oct 26, 2022	67.93	70.07	67.43	68.95	275,791	+1.26(+1.86%)
Oct 25, 2022	64.69	67.96	63.99	67.70	253,627	+2.48(+3.81%)
Oct 24, 2022	64.41	65.73	63.46	65.21	276,667	+1.30(+2.03%)
Oct 21, 2022	64.15	65.30	63.57	63.92	245,344	-0.32(-0.50%)
Oct 20, 2022	63.87	65.36	63.54	64.24	277,285	+0.26(+0.41%)
Oct 19, 2022	66.08	66.68	63.19	63.98	308,637	-2.33(-3.51%)
Oct 18, 2022	67.13	69.33	65.47	66.30	264,237	+1.11(+1.71%)
Oct 17, 2022	65.78	66.40	64.09	65.19	294,144	+0.72(+1.11%)
Oct 14, 2022	66.84	67.57	64.05	64.48	233,941	-1.12(-1.71%)
Oct 13, 2022	64.85	66.25	63.06	65.60	414,496	+0.56(+0.86%)
Oct 12, 2022	62.79	65.42	61.65	65.04	424,237	+1.79(+2.83%)
Oct 11, 2022	66.15	67.06	62.58	63.25	456,390	-1.64(-2.53%)
Oct 10, 2022	66.18	66.49	64.04	64.89	276,673	-1.12(-1.70%)
Oct 07, 2022	70.20	70.20	64.99	66.01	335,409	-5.17(-7.26%)
Oct 06, 2022	73.74	74.48	71.10	71.19	269,658	-3.34(-4.49%)
Oct 05, 2022	76.46	76.86	73.97	74.53	296,305	-3.63(-4.65%)
Oct 04, 2022	74.14	78.21	74.14	78.16	394,841	+6.33(+8.81%)
Oct 03, 2022	70.19	72.23	69.44	71.83	252,086	+1.30(+1.84%)
Sep 30, 2022	72.11	73.37	70.53	70.54	216,442	-1.65(-2.29%)
Sep 29, 2022	74.73	75.31	71.33	72.19	325,468	-3.91(-5.14%)
Sep 28, 2022	72.70	76.38	71.99	76.11	360,081	+3.30(+4.53%)
Sep 27, 2022	74.62	75.67	71.76	72.81	362,936	-0.59(-0.80%)
Sep 26, 2022	77.02	77.96	73.32	73.40	301,302	-4.19(-5.41%)
Sep 23, 2022	80.78	81.83	76.22	77.59	347,776	-4.34(-5.30%)
Sep 22, 2022	83.65	84.09	80.26	81.93	242,139	-2.16(-2.56%)
Sep 21, 2022	86.62	87.13	83.17	84.09	222,895	-2.45(-2.83%)
Sep 20, 2022	87.98	88.39	85.93	86.53	187,595	-2.17(-2.44%)
Sep 19, 2022	87.67	90.18	87.67	88.70	170,181	+0.68(+0.77%)
Sep 16, 2022	92.02	92.02	87.60	88.02	416,972	-5.51(-5.89%)
Sep 15, 2022	94.25	96.63	93.44	93.53	165,132	-0.72(-0.76%)
Sep 14, 2022	93.91	94.66	91.98	94.25	223,055	-0.02(-0.02%)
Sep 13, 2022	95.09	95.73	93.40	94.27	250,384	-3.99(-4.06%)
Sep 12, 2022	97.49	99.06	97.41	98.26	226,850	+1.75(+1.81%)
Sep 09, 2022	95.78	96.66	94.87	96.51	536,679	+1.81(+1.91%)
Sep 08, 2022	94.65	96.59	93.61	94.70	263,932	+0.96(+1.02%)
Sep 07, 2022	92.11	94.71	92.11	93.74	313,873	+1.70(+1.85%)
Sep 06, 2022	93.39	93.43	90.19	92.04	247,949	-0.29(-0.31%)
Sep 02, 2022	94.70	94.81	91.42	92.33	261,912	-0.93(-0.99%)

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.