Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	100.26	100.62	99.44	99.95	82,625	-0.39(-0.39%)
Aug 30, 2023	99.65	101.47	99.65	100.34	100,777	+0.95(+0.96%)
Aug 29, 2023	98.64	100.00	98.36	99.39	73,370	+0.53(+0.54%)
Aug 28, 2023	98.85	99.47	98.16	98.86	69,043	+0.23(+0.23%)
Aug 25, 2023	99.00	99.50	97.50	98.63	73,282	-0.32(-0.32%)
Aug 24, 2023	97.18	99.24	97.18	98.95	81,686	+1.79(+1.84%)
Aug 23, 2023	96.29	97.39	96.08	97.16	102,135	+0.89(+0.92%)
Aug 22, 2023	96.08	96.86	95.84	96.27	142,169	+0.29(+0.30%)
Aug 21, 2023	97.12	97.38	95.74	95.98	111,212	-1.16(-1.19%)
Aug 18, 2023	96.24	97.44	96.08	97.14	204,066	+0.47(+0.49%)
Aug 17, 2023	99.27	99.87	96.62	96.67	144,469	-2.94(-2.95%)
Aug 16, 2023	100.86	101.58	99.30	99.61	157,396	-1.28(-1.27%)
Aug 15, 2023	99.87	101.26	98.87	100.89	60,023	+0.83(+0.83%)
Aug 14, 2023	97.86	100.28	97.47	100.06	138,087	+1.94(+1.98%)
Aug 11, 2023	97.74	99.00	97.72	98.12	155,558	+0.48(+0.49%)
Aug 10, 2023	98.15	99.36	96.72	97.64	114,549	-0.40(-0.41%)
Aug 09, 2023	99.57	99.77	97.63	98.04	150,196	-1.70(-1.70%)
Aug 08, 2023	100.69	101.42	99.70	99.74	103,122	-1.82(-1.79%)
Aug 07, 2023	99.47	101.65	98.48	101.56	65,714	+2.09(+2.10%)
Aug 04, 2023	100.80	104.56	99.34	99.47	105,386	-1.66(-1.64%)
Aug 03, 2023	99.94	101.67	98.00	101.13	120,409	+0.93(+0.93%)
Aug 02, 2023	97.58	101.27	97.42	100.20	177,374	+2.26(+2.31%)
Aug 01, 2023	93.00	98.13	92.53	97.94	202,708	+3.37(+3.56%)
Jul 31, 2023	93.88	97.60	93.88	94.57	171,685	+0.92(+0.98%)
Jul 28, 2023	87.22	94.64	87.22	93.65	415,691	+14.36(+18.11%)
Jul 27, 2023	81.48	81.48	77.99	79.29	226,861	-1.70(-2.10%)
Jul 26, 2023	83.53	83.71	80.99	80.99	62,227	-2.59(-3.10%)
Jul 25, 2023	82.70	83.89	82.19	83.58	104,958	+0.75(+0.91%)
Jul 24, 2023	84.02	84.02	82.76	82.83	59,247	-0.87(-1.04%)
Jul 21, 2023	85.33	85.43	83.56	83.70	73,479	-1.13(-1.33%)
Jul 20, 2023	84.26	85.09	83.47	84.83	79,913	+0.79(+0.94%)
Jul 19, 2023	84.35	84.83	83.53	84.04	82,405	-0.46(-0.54%)
Jul 18, 2023	83.98	85.10	83.70	84.50	96,239	+0.23(+0.27%)
Jul 17, 2023	83.07	85.00	83.07	84.27	91,823	+1.11(+1.33%)
Jul 14, 2023	81.51	83.34	81.05	83.16	87,653	+1.74(+2.14%)
Jul 13, 2023	81.19	81.84	80.98	81.42	77,430	+0.35(+0.43%)
Jul 12, 2023	83.81	83.81	80.90	81.07	107,822	-1.82(-2.20%)
Jul 11, 2023	82.92	83.95	82.52	82.89	109,854	+0.38(+0.46%)
Jul 10, 2023	82.48	83.73	82.31	82.51	79,346	+0.28(+0.34%)
Jul 07, 2023	83.58	83.79	82.13	82.23	84,661	-1.53(-1.83%)
Jul 06, 2023	83.98	84.96	83.19	83.76	56,890	-0.84(-0.99%)
Jul 05, 2023	84.71	84.95	84.11	84.60	53,580	-0.59(-0.69%)
Jul 03, 2023	84.67	85.81	84.54	85.19	54,643	+0.28(+0.33%)
Jun 30, 2023	83.88	85.42	83.46	84.91	137,288	+1.71(+2.06%)
Jun 29, 2023	82.21	84.36	82.11	83.20	105,509	+0.98(+1.19%)
Jun 28, 2023	83.06	83.17	81.38	82.22	119,363	-0.99(-1.19%)
Jun 27, 2023	84.38	84.69	83.13	83.21	83,030	-0.68(-0.81%)
Jun 26, 2023	83.48	84.52	83.12	83.89	95,857	-0.09(-0.11%)
Jun 23, 2023	85.22	86.29	82.87	83.98	506,489	-1.95(-2.27%)
Jun 22, 2023	83.73	85.97	83.33	85.93	116,178	+2.12(+2.53%)
Jun 21, 2023	83.64	83.96	83.26	83.81	154,170	+0.34(+0.41%)
Jun 20, 2023	84.71	84.71	83.23	83.47	201,583	-1.20(-1.42%)
Jun 16, 2023	84.37	85.42	84.19	84.67	232,190	+1.01(+1.21%)
Jun 15, 2023	83.17	83.79	80.50	83.66	143,126	+6.87(+8.95%)
May 08, 2023	73.21	77.55	73.21	76.79	290,509	+3.53(+4.82%)
May 05, 2023	71.64	73.83	70.66	73.26	201,531	+1.87(+2.62%)
May 04, 2023	74.36	74.36	70.79	71.39	232,025	-3.54(-4.72%)
May 03, 2023	86.17	87.44	74.64	74.93	497,302	-10.23(-12.01%)
May 02, 2023	85.32	85.52	83.59	85.16	351,591	-0.56(-0.65%)
May 01, 2023	84.66	85.86	84.66	85.72	141,132	+0.93(+1.10%)
Apr 28, 2023	83.52	85.01	83.10	84.79	147,574	+0.81(+0.96%)
Apr 27, 2023	82.35	85.69	82.35	83.98	222,486	+1.43(+1.73%)
Apr 26, 2023	81.81	83.00	80.45	82.55	140,327	+0.19(+0.23%)
Apr 25, 2023	81.88	82.78	81.14	82.36	126,478	-0.01(-0.01%)
Apr 24, 2023	83.16	83.79	82.10	82.37	57,076	-0.95(-1.14%)
Apr 21, 2023	83.04	83.40	82.41	83.32	56,913	+0.20(+0.24%)
Apr 20, 2023	83.48	84.24	82.89	83.12	81,675	-0.36(-0.43%)
Apr 19, 2023	84.47	84.47	83.31	83.48	61,968	-0.64(-0.76%)
Apr 18, 2023	83.25	84.27	82.77	84.12	164,536	+0.88(+1.06%)
Apr 17, 2023	83.07	83.33	82.53	83.24	54,879	+0.41(+0.49%)
Apr 14, 2023	83.00	83.48	82.12	82.83	88,364	-0.20(-0.24%)
Apr 13, 2023	82.08	83.48	81.33	83.03	222,003	+1.24(+1.52%)
Apr 12, 2023	80.58	82.00	79.38	81.79	62,861	+1.32(+1.64%)
Apr 11, 2023	80.52	80.94	79.51	80.47	95,801	+0.29(+0.36%)
Apr 10, 2023	79.19	80.33	79.19	80.18	70,732	+0.61(+0.77%)
Apr 06, 2023	80.56	80.91	77.40	79.57	75,578	-0.89(-1.11%)
Apr 05, 2023	79.98	80.58	79.37	80.46	87,722	+0.21(+0.26%)
Apr 04, 2023	80.56	81.41	79.59	80.25	91,941	-0.62(-0.77%)
Apr 03, 2023	80.29	81.55	80.02	80.87	146,096	+0.50(+0.62%)
Mar 31, 2023	79.93	80.90	79.93	80.37	134,659	+0.54(+0.68%)
Mar 30, 2023	79.95	80.60	79.39	79.83	101,325	+0.06(+0.08%)
Mar 29, 2023	81.23	81.98	79.70	79.77	128,392	-1.09(-1.35%)
Mar 28, 2023	79.92	81.10	79.40	80.86	114,718	+0.72(+0.90%)
Mar 27, 2023	78.97	80.22	78.25	80.14	145,495	+1.84(+2.35%)
Mar 24, 2023	75.17	78.33	75.05	78.30	133,809	+2.66(+3.52%)
Mar 23, 2023	75.57	76.36	74.66	75.64	124,354	+0.11(+0.15%)
Mar 22, 2023	77.04	77.77	75.36	75.53	118,366	-1.52(-1.97%)
Mar 21, 2023	75.43	77.20	75.43	77.05	144,331	+2.27(+3.04%)
Mar 20, 2023	75.43	76.53	74.73	74.78	147,732	-0.39(-0.52%)
Mar 17, 2023	75.35	76.50	74.22	75.17	323,859	-0.37(-0.49%)
Mar 16, 2023	74.21	75.95	73.66	75.54	99,290	+0.67(+0.89%)
Mar 15, 2023	75.18	75.98	72.86	74.87	146,562	-1.57(-2.05%)
Mar 14, 2023	75.15	77.59	75.15	76.44	113,018	+2.17(+2.92%)
Mar 13, 2023	75.32	76.63	73.94	74.27	127,633	-1.69(-2.22%)
Mar 10, 2023	76.97	76.97	75.43	75.96	131,010	-1.59(-2.05%)
Mar 09, 2023	77.39	78.03	76.61	77.55	118,827	+0.34(+0.44%)
Mar 08, 2023	77.88	78.10	76.88	77.21	161,525	-0.78(-0.99%)
Mar 07, 2023	80.13	80.14	77.85	77.98	122,996	-1.83(-2.30%)
Mar 06, 2023	79.65	80.35	79.01	79.82	135,573	-0.39(-0.49%)
Mar 03, 2023	81.00	82.51	79.04	80.21	303,917	-2.61(-3.15%)
Mar 02, 2023	82.19	82.87	80.38	82.82	255,581	+1.28(+1.57%)
Mar 01, 2023	70.56	82.25	70.56	81.54	418,039	+11.35(+16.17%)
Feb 28, 2023	69.98	71.28	69.98	70.19	174,561	-0.15(-0.21%)
Feb 27, 2023	70.67	72.33	70.33	70.34	90,921	-0.16(-0.23%)
Feb 24, 2023	69.93	70.66	69.86	70.50	113,120	+0.06(+0.09%)
Feb 23, 2023	70.91	71.65	70.28	70.44	113,404	-0.29(-0.41%)
Feb 22, 2023	70.48	71.77	70.26	70.73	248,039	-0.04(-0.06%)
Feb 21, 2023	69.72	71.04	69.72	70.77	235,692	+0.64(+0.91%)
Feb 17, 2023	69.08	70.36	68.81	70.13	156,447	+1.41(+2.05%)
Feb 16, 2023	67.03	69.02	66.71	68.72	423,348	+1.05(+1.55%)
Feb 15, 2023	67.51	68.41	66.52	67.67	196,174	+0.14(+0.21%)
Feb 14, 2023	69.03	69.62	67.31	67.53	161,259	-1.76(-2.54%)
Feb 13, 2023	68.98	69.73	68.60	69.29	97,744	+0.41(+0.60%)
Feb 10, 2023	69.22	69.59	68.84	68.88	113,367	-0.53(-0.76%)
Feb 09, 2023	69.88	70.64	68.98	69.41	85,174	-0.24(-0.34%)
Feb 08, 2023	70.17	71.05	69.46	69.65	104,712	-0.60(-0.85%)
Feb 07, 2023	69.25	70.42	68.62	70.25	189,148	+0.75(+1.08%)
Feb 06, 2023	70.42	70.70	68.89	69.50	105,560	-0.89(-1.26%)
Feb 03, 2023	69.56	70.97	69.49	70.39	115,428	+0.72(+1.03%)
Feb 02, 2023	68.98	69.87	67.91	69.67	171,376	+0.90(+1.31%)
Feb 01, 2023	67.94	69.18	67.92	68.77	116,194	+0.73(+1.07%)
Jan 31, 2023	67.08	68.80	66.91	68.04	154,018	+1.31(+1.96%)
Jan 30, 2023	67.80	68.00	66.51	66.73	231,728	-1.00(-1.48%)
Jan 27, 2023	68.94	70.21	67.66	67.73	104,014	-1.18(-1.71%)
Jan 26, 2023	69.32	69.32	67.75	68.91	85,333	+0.11(+0.16%)
Jan 25, 2023	69.45	70.02	68.32	68.80	75,939	-0.70(-1.01%)
Jan 24, 2023	67.99	69.70	67.42	69.50	137,564	+1.60(+2.36%)
Jan 23, 2023	68.63	68.72	67.13	67.90	96,665	-0.87(-1.27%)
Jan 20, 2023	68.64	69.28	67.81	68.77	89,449	+0.63(+0.92%)
Jan 19, 2023	67.99	69.77	67.59	68.14	71,652	+0.10(+0.15%)
Jan 18, 2023	72.09	72.12	67.77	68.04	157,343	-3.97(-5.51%)
Jan 17, 2023	72.90	73.15	71.67	72.01	69,554	-0.58(-0.80%)
Jan 13, 2023	71.20	72.89	71.11	72.59	55,731	+0.94(+1.31%)
Jan 12, 2023	71.17	72.07	70.26	71.65	66,986	+0.57(+0.80%)
Jan 11, 2023	70.99	71.86	70.55	71.08	84,317	+0.58(+0.82%)
Jan 10, 2023	68.16	70.91	67.58	70.50	140,780	+2.34(+3.43%)
Jan 09, 2023	69.61	70.07	67.98	68.16	78,641	-1.63(-2.34%)
Jan 06, 2023	68.55	71.01	68.53	69.79	79,853	+1.61(+2.36%)
Jan 05, 2023	70.22	70.22	67.97	68.18	114,286	-1.96(-2.79%)
Jan 04, 2023	72.61	72.79	67.30	70.14	109,672	-2.47(-3.40%)
Jan 03, 2023	72.61	73.10	72.00	72.61	77,125	+0.01(+0.01%)
Dec 30, 2022	72.49	73.10	72.22	72.60	50,945	-0.10(-0.14%)
Dec 29, 2022	72.73	73.40	71.37	72.70	55,709	+0.19(+0.26%)
Dec 28, 2022	72.93	73.74	72.37	72.51	65,264	+0.03(+0.04%)
Dec 27, 2022	72.49	73.17	71.87	72.48	36,069	+0.10(+0.14%)
Dec 23, 2022	72.32	72.85	71.66	72.38	31,598	-0.27(-0.37%)
Dec 22, 2022	72.40	72.99	71.69	72.65	59,906	-0.16(-0.22%)
Dec 21, 2022	72.25	74.49	71.19	72.81	58,279	+1.10(+1.53%)
Dec 20, 2022	71.59	72.00	70.86	71.71	68,686	-0.07(-0.10%)
Dec 19, 2022	73.23	73.46	70.84	71.78	85,416	-1.92(-2.61%)
Dec 16, 2022	71.94	73.79	71.64	73.70	268,488	+1.31(+1.81%)
Dec 15, 2022	73.05	73.31	71.84	72.39	139,825	-1.59(-2.15%)
Dec 14, 2022	74.33	75.04	72.87	73.98	116,016	-0.21(-0.28%)
Dec 13, 2022	75.16	75.54	73.42	74.19	152,623	-0.55(-0.74%)
Dec 12, 2022	75.89	76.34	74.44	74.74	99,780	-0.96(-1.27%)
Dec 09, 2022	77.71	78.36	75.49	75.70	97,382	-2.16(-2.77%)
Dec 08, 2022	78.42	79.17	77.50	77.86	77,264	-0.53(-0.68%)
Dec 07, 2022	78.49	78.83	77.91	78.39	72,761	-0.25(-0.32%)
Dec 06, 2022	78.86	79.29	77.96	78.64	80,884	-0.47(-0.59%)
Dec 05, 2022	78.72	79.16	77.79	79.11	97,133	+0.00(+0.00%)
Dec 02, 2022	78.60	80.72	78.60	79.11	138,398	+0.16(+0.20%)
Dec 01, 2022	77.96	79.40	77.65	78.95	106,326	+1.09(+1.40%)
Nov 30, 2022	74.98	78.61	74.83	77.86	209,421	+2.95(+3.94%)
Nov 29, 2022	74.59	75.65	73.96	74.91	62,513	+0.20(+0.27%)
Nov 28, 2022	75.35	75.64	74.17	74.71	160,021	-0.64(-0.85%)
Nov 25, 2022	75.28	76.84	75.28	75.35	31,015	+0.39(+0.52%)
Nov 23, 2022	76.43	76.65	74.68	74.96	41,497	-1.23(-1.61%)
Nov 22, 2022	75.68	76.83	75.47	76.19	54,816	+0.19(+0.25%)
Nov 21, 2022	76.63	76.87	75.68	76.00	84,765	+0.03(+0.04%)
Nov 18, 2022	76.00	76.86	75.42	75.97	110,504	+0.47(+0.62%)
Nov 17, 2022	74.66	75.50	73.35	75.50	92,531	+0.35(+0.47%)
Nov 16, 2022	72.94	75.33	71.69	75.15	119,545	+2.96(+4.10%)
Nov 15, 2022	73.35	73.44	71.87	72.19	91,312	-0.53(-0.73%)
Nov 14, 2022	69.92	74.07	69.92	72.72	127,135	+2.82(+4.03%)
Nov 11, 2022	75.95	76.00	69.65	69.90	137,862	-6.05(-7.97%)
Nov 10, 2022	76.38	76.69	75.23	75.95	122,279	+0.99(+1.32%)
Nov 09, 2022	75.57	76.91	74.87	74.96	60,102	-0.79(-1.04%)
Nov 08, 2022	76.43	76.96	74.71	75.75	75,160	-0.87(-1.14%)
Nov 07, 2022	75.21	76.67	75.21	76.62	62,737	+1.36(+1.81%)
Nov 04, 2022	77.80	77.82	74.39	75.26	90,286	-2.49(-3.20%)
Nov 03, 2022	75.95	78.20	74.91	77.75	217,110	+1.93(+2.55%)
Nov 02, 2022	75.00			75.82	279,547	+2.78(+3.81%)
Nov 01, 2022	74.31	74.55	72.86	73.04	124,814	-0.59(-0.80%)
Oct 31, 2022	74.58	74.86	73.46	73.63	157,601	-1.07(-1.43%)
Oct 28, 2022	72.81	74.94	72.81	74.70	80,715	+2.11(+2.91%)
Oct 27, 2022	72.48	73.78	71.98	72.59	95,342	+0.51(+0.71%)
Oct 26, 2022	73.48	73.48	71.99	72.08	99,666	-0.94(-1.29%)
Oct 25, 2022	72.06	73.75	72.06	73.02	99,084	+0.95(+1.32%)
Oct 24, 2022	72.54	73.08	71.52	72.07	115,275	+0.07(+0.10%)
Oct 21, 2022	70.67	72.51	69.85	72.00	105,943	+1.69(+2.40%)
Oct 20, 2022	71.78	72.31	70.04	70.31	118,469	-1.74(-2.41%)
Oct 19, 2022	72.70	72.97	71.39	72.05	145,215	-1.30(-1.77%)
Oct 18, 2022	71.43	74.08	71.20	73.35	199,409	+2.74(+3.88%)
Oct 17, 2022	69.89	71.10	69.89	70.61	87,614	+1.17(+1.68%)
Oct 14, 2022	71.53	71.62	69.24	69.44	95,399	-2.09(-2.92%)
Oct 13, 2022	68.35	71.72	67.54	71.53	203,867	+2.67(+3.88%)
Oct 12, 2022	69.63	70.49	68.75	68.86	136,895	-1.13(-1.61%)
Oct 11, 2022	69.72	71.38	69.48	69.99	119,815	+0.42(+0.60%)
Oct 10, 2022	68.61	69.80	68.32	69.57	78,325	+1.19(+1.74%)
Oct 07, 2022	68.12	68.77	67.41	68.38	146,346	-0.32(-0.47%)
Oct 06, 2022	68.15	69.42	68.02	68.70	116,997	+0.14(+0.20%)
Oct 05, 2022	68.30	69.49	68.12	68.56	109,247	-0.09(-0.13%)
Oct 04, 2022	67.90	68.71	67.40	68.65	130,324	+1.25(+1.85%)
Oct 03, 2022	67.38	68.41	66.54	67.40	124,907	+1.15(+1.74%)
Sep 30, 2022	66.75	68.59	66.07	66.25	166,321	-0.43(-0.64%)
Sep 29, 2022	65.72	67.07	65.27	66.68	127,238	+0.41(+0.62%)
Sep 28, 2022	64.98	67.00	64.90	66.27	138,340	+1.25(+1.92%)
Sep 27, 2022	66.36	66.75	64.94	65.02	149,107	-1.22(-1.84%)
Sep 26, 2022	64.67	66.66	64.67	66.24	105,717	+1.10(+1.69%)
Sep 23, 2022	66.08	66.73	64.81	65.14	112,433	-1.24(-1.87%)
Sep 22, 2022	67.77	67.77	65.99	66.38	87,346	-1.19(-1.76%)
Sep 21, 2022	67.06	69.06	65.56	67.57	171,607	+0.85(+1.27%)
Sep 20, 2022	67.05	67.19	66.20	66.72	117,981	-0.82(-1.21%)
Sep 19, 2022	65.00	67.62	65.00	67.54	135,786	+2.19(+3.35%)
Sep 16, 2022	65.23	65.86	65.02	65.35	220,449	-0.35(-0.53%)
Sep 15, 2022	66.00	66.69	65.43	65.70	114,298	-0.39(-0.59%)
Sep 14, 2022	66.21	66.79	66.00	66.09	153,410	+0.01(+0.02%)
Sep 13, 2022	65.76	66.44	65.37	66.08	99,326	-0.28(-0.42%)
Sep 12, 2022	65.67	66.50	64.79	66.36	63,892	+0.98(+1.50%)
Sep 09, 2022	65.63	66.02	65.28	65.38	93,257	-0.09(-0.14%)
Sep 08, 2022	65.33	66.16	65.00	65.47	76,854	-0.39(-0.59%)
Sep 07, 2022	65.21	66.37	65.12	65.86	100,707	+0.44(+0.67%)
Sep 06, 2022	65.72	65.79	64.05	65.42	107,373	-0.48(-0.73%)
Sep 02, 2022	66.47	66.98	65.80	65.90	73,869	-0.04(-0.06%)

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.