Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	67.64	70.20	67.64	69.61	18,508,880	+1.85(+2.73%)
Aug 30, 2023	66.87	68.37	66.20	67.76	17,012,012	+1.40(+2.11%)
Aug 29, 2023	64.59	66.71	64.56	66.36	10,000,033	+1.36(+2.10%)
Aug 28, 2023	65.40	65.79	64.35	64.99	9,951,806	+1.58(+2.50%)
Aug 25, 2023	63.15	64.08	62.32	63.41	9,454,751	+0.03(+0.05%)
Aug 24, 2023	65.82	65.92	63.06	63.38	12,722,734	-1.49(-2.30%)
Aug 23, 2023	63.26	65.30	62.86	64.88	10,790,256	+1.77(+2.81%)
Aug 22, 2023	63.99	64.77	62.98	63.10	8,919,777	-0.50(-0.78%)
Aug 21, 2023	63.37	63.88	62.56	63.60	11,363,688	+0.32(+0.50%)
Aug 18, 2023	62.01	63.55	61.45	63.28	9,623,067	+0.03(+0.05%)
Aug 17, 2023	64.18	64.40	63.09	63.25	9,979,179	-0.66(-1.03%)
Aug 16, 2023	64.69	64.91	63.78	63.91	9,941,610	-1.10(-1.70%)
Aug 15, 2023	67.26	67.29	65.00	65.01	13,878,232	-2.94(-4.32%)
Aug 14, 2023	64.06	68.15	63.89	67.95	22,053,366	+3.89(+6.07%)
Aug 11, 2023	64.59	64.99	63.76	64.06	11,880,519	-1.06(-1.64%)
Aug 10, 2023	66.74	67.13	64.62	65.12	12,835,106	-1.25(-1.89%)
Aug 09, 2023	67.45	67.64	66.30	66.38	10,089,661	-0.95(-1.40%)
Aug 08, 2023	68.37	68.43	66.64	67.32	14,837,079	-1.72(-2.49%)
Aug 07, 2023	69.51	69.89	68.50	69.04	10,587,021	-0.53(-0.76%)
Aug 04, 2023	69.16	70.59	68.80	69.57	11,310,205	+0.73(+1.06%)
Aug 03, 2023	67.24	69.05	66.84	68.85	11,133,263	+1.01(+1.48%)
Aug 02, 2023	69.41	69.51	67.01	67.84	14,088,424	-2.58(-3.66%)
Aug 01, 2023	70.66	70.74	69.55	70.42	13,213,981	-0.63(-0.88%)
Jul 31, 2023	70.78	71.42	70.53	71.05	11,247,974	+0.19(+0.27%)
Jul 28, 2023	71.23	71.78	70.31	70.86	11,993,779	+0.15(+0.21%)
Jul 27, 2023	70.14	71.99	69.62	70.71	25,187,602	+3.65(+5.45%)
Jul 26, 2023	64.69	67.55	64.69	67.05	14,991,521	+1.69(+2.59%)
Jul 25, 2023	65.08	65.68	64.77	65.36	8,636,384	+0.20(+0.31%)
Jul 24, 2023	65.04	66.32	64.91	65.16	10,323,253	-0.17(-0.26%)
Jul 21, 2023	64.97	65.84	64.03	65.33	24,962,098	+0.96(+1.48%)
Jul 20, 2023	64.09	65.23	63.94	64.38	12,893,313	-0.27(-0.42%)
Jul 19, 2023	65.31	65.44	64.49	64.65	9,505,783	+0.02(+0.03%)
Jul 18, 2023	64.06	64.81	63.44	64.63	10,448,642	-0.22(-0.34%)
Jul 17, 2023	63.49	65.35	63.03	64.85	11,384,252	+1.07(+1.69%)
Jul 14, 2023	63.99	65.22	63.37	63.77	13,927,774	-0.45(-0.70%)
Jul 13, 2023	63.87	64.33	63.24	64.22	11,438,583	+0.71(+1.12%)
Jul 12, 2023	64.16	64.39	62.82	63.51	14,010,397	+0.21(+0.34%)
Jul 11, 2023	62.30	63.36	62.01	63.29	13,527,085	+1.11(+1.79%)
Jul 10, 2023	60.54	62.53	60.29	62.18	17,032,628	+1.82(+3.02%)
Jul 07, 2023	61.13	61.19	60.33	60.36	15,145,974	-0.46(-0.76%)
Jul 06, 2023	60.58	61.38	60.09	60.82	15,719,292	-0.82(-1.34%)
Jul 05, 2023	63.07	63.32	61.60	61.64	16,711,177	-1.83(-2.88%)
Jul 03, 2023	63.01	63.89	62.83	63.47	13,008,437	+0.79(+1.27%)
Jun 30, 2023	64.07	64.66	62.48	62.68	31,762,546	-1.22(-1.91%)
Jun 29, 2023	67.39	67.49	63.12	63.90	51,444,876	-2.72(-4.09%)
Jun 28, 2023	65.21	67.28	64.95	66.62	27,135,918	+0.28(+0.42%)
Jun 27, 2023	64.83	66.39	63.37	66.34	18,402,664	+1.33(+2.05%)
Jun 26, 2023	65.19	66.25	64.97	65.01	13,904,486	+0.17(+0.26%)
Jun 23, 2023	65.01	65.52	64.41	64.84	12,894,176	-0.96(-1.46%)
Jun 22, 2023	65.09	66.21	65.09	65.81	8,702,455	+0.45(+0.68%)
Jun 21, 2023	66.30	66.75	64.90	65.36	10,496,848	-1.09(-1.64%)
Jun 20, 2023	66.87	67.17	65.33	66.45	13,353,564	-0.75(-1.12%)
Jun 16, 2023	69.68	70.03	65.62	67.21	32,477,340	-1.14(-1.67%)
Jun 15, 2023	68.13	69.05	67.90	68.35	11,917,854	+7.89(+13.04%)
May 08, 2023	60.84	60.93	59.90	60.46	11,581,328	-0.36(-0.59%)
May 05, 2023	60.20	61.33	59.70	60.82	12,395,730	+0.72(+1.19%)
May 04, 2023	60.14	60.55	59.50	60.10	13,428,397	-0.40(-0.66%)
May 03, 2023	61.08	61.72	60.41	60.50	10,896,551	-0.98(-1.60%)
May 02, 2023	61.81	62.16	60.83	61.49	12,318,447	-0.45(-0.72%)
May 01, 2023	63.46	63.67	61.89	61.93	12,905,230	-2.00(-3.12%)
Apr 28, 2023	62.01	64.00	61.88	63.93	18,216,794	+2.44(+3.97%)
Apr 27, 2023	60.34	61.54	59.73	61.49	13,608,936	+0.87(+1.44%)
Apr 26, 2023	59.18	60.77	58.94	60.61	25,673,742	+2.86(+4.95%)
Apr 25, 2023	58.73	58.94	57.64	57.75	16,073,184	-1.36(-2.30%)
Apr 24, 2023	59.70	60.47	58.95	59.11	13,489,927	-1.61(-2.65%)
Apr 21, 2023	60.74	61.03	60.32	60.72	9,671,006	-0.33(-0.54%)
Apr 20, 2023	59.48	61.53	59.47	61.05	14,476,927	+0.80(+1.34%)
Apr 19, 2023	60.57	60.80	59.98	60.24	11,725,914	-1.27(-2.07%)
Apr 18, 2023	62.91	63.02	61.07	61.52	12,254,558	-0.61(-0.98%)
Apr 17, 2023	61.80	62.35	61.56	62.12	11,624,565	-0.09(-0.14%)
Apr 14, 2023	62.76	62.80	61.35	62.21	15,053,905	-0.37(-0.59%)
Apr 13, 2023	61.10	62.95	60.38	62.58	23,440,138	+1.03(+1.68%)
Apr 12, 2023	63.93	63.93	61.43	61.54	16,801,758	-1.60(-2.53%)
Apr 11, 2023	63.21	63.86	62.62	63.14	23,241,352	+0.30(+0.47%)
Apr 10, 2023	60.77	63.34	60.59	62.85	43,538,160	+4.68(+8.04%)
Apr 06, 2023	56.57	58.75	56.42	58.17	21,641,596	+1.64(+2.91%)
Apr 05, 2023	56.33	56.61	55.52	56.52	19,623,036	-0.25(-0.44%)
Apr 04, 2023	59.15	59.57	56.45	56.77	21,480,126	-2.32(-3.93%)
Apr 03, 2023	59.29	59.28	57.37	59.09	23,812,016	-0.72(-1.21%)
Mar 31, 2023	59.82	61.12	59.38	59.81	35,727,500	-2.72(-4.34%)
Mar 30, 2023	63.47	63.47	61.94	62.53	23,234,982	-0.46(-0.72%)
Mar 29, 2023	60.38	63.86	60.34	62.99	52,372,364	+4.22(+7.19%)
Mar 28, 2023	59.28	59.35	57.31	58.76	20,628,698	-0.51(-0.85%)
Mar 27, 2023	60.66	60.89	58.66	59.27	16,034,585	-1.36(-2.24%)
Mar 24, 2023	59.98	60.87	59.97	60.63	18,905,138	-0.18(-0.29%)
Mar 23, 2023	58.66	61.24	58.62	60.81	24,107,452	+3.14(+5.45%)
Mar 22, 2023	57.89	59.88	57.58	57.66	17,091,052	-0.46(-0.78%)
Mar 21, 2023	57.87	59.00	57.09	58.12	14,739,561	+0.98(+1.72%)
Mar 20, 2023	56.21	57.36	55.59	57.14	10,701,857	+0.97(+1.73%)
Mar 17, 2023	56.31	57.22	55.73	56.17	26,889,316	+0.07(+0.12%)
Mar 16, 2023	53.22	56.22	53.14	56.10	14,923,266	+2.44(+4.54%)
Mar 15, 2023	52.87	53.80	52.42	53.66	14,767,015	-0.14(-0.26%)
Mar 14, 2023	54.49	54.94	53.23	53.80	14,783,743	+0.37(+0.69%)
Mar 13, 2023	53.50	54.08	52.30	53.43	17,575,316	-1.02(-1.88%)
Mar 10, 2023	55.18	56.02	54.06	54.45	14,305,226	-0.66(-1.20%)
Mar 09, 2023	56.15	57.06	55.06	55.12	10,286,768	-1.28(-2.27%)
Mar 08, 2023	55.35	56.42	54.87	56.39	11,610,868	+1.32(+2.39%)
Mar 07, 2023	56.01	56.24	54.83	55.08	13,390,195	-1.26(-2.23%)
Mar 06, 2023	56.78	58.14	56.05	56.34	14,589,759	+0.05(+0.09%)
Mar 03, 2023	55.97	56.38	54.96	56.29	13,890,149	+0.35(+0.62%)
Mar 02, 2023	55.02	56.20	54.24	55.94	16,771,547	-0.90(-1.59%)
Mar 01, 2023	57.36	58.04	56.72	56.84	9,210,183	-0.48(-0.83%)
Feb 28, 2023	57.14	58.22	56.90	57.32	10,560,251	-0.08(-0.14%)
Feb 27, 2023	58.65	59.04	57.33	57.40	8,580,576	-0.28(-0.48%)
Feb 24, 2023	57.20	57.86	56.85	57.67	9,954,034	-0.56(-0.97%)
Feb 23, 2023	58.63	59.23	56.94	58.24	16,209,542	+1.75(+3.11%)
Feb 22, 2023	57.23	58.06	56.33	56.48	12,361,128	-0.61(-1.08%)
Feb 21, 2023	57.83	59.19	56.99	57.10	12,769,270	-1.40(-2.39%)
Feb 17, 2023	59.32	59.65	58.00	58.50	10,970,397	-1.03(-1.73%)
Feb 16, 2023	60.25	60.82	59.33	59.53	12,784,744	-1.77(-2.89%)
Feb 15, 2023	60.80	61.40	59.93	61.30	10,759,289	-0.23(-0.37%)
Feb 14, 2023	59.00	61.76	58.52	61.53	12,597,805	+1.93(+3.24%)
Feb 13, 2023	59.30	59.76	58.33	59.60	11,557,099	+0.30(+0.50%)
Feb 10, 2023	59.97	60.23	58.73	59.30	11,530,105	-0.36(-0.60%)
Feb 09, 2023	60.67	61.28	59.17	59.66	10,176,745	-0.07(-0.12%)
Feb 08, 2023	60.91	61.79	59.71	59.73	9,589,573	-1.86(-3.03%)
Feb 07, 2023	59.57	61.84	59.18	61.59	12,818,825	+2.13(+3.58%)
Feb 06, 2023	60.41	60.65	59.22	59.46	11,581,309	-2.39(-3.86%)
Feb 03, 2023	61.46	63.23	61.36	61.85	12,294,099	-0.77(-1.23%)
Feb 02, 2023	63.01	63.36	61.32	62.62	16,007,531	+0.56(+0.91%)
Feb 01, 2023	60.09	62.68	59.86	62.06	21,074,500	+2.28(+3.81%)
Jan 31, 2023	58.59	59.81	58.14	59.78	24,218,184	-1.40(-2.28%)
Jan 30, 2023	62.21	62.73	61.15	61.17	16,304,081	-2.14(-3.38%)
Jan 27, 2023	61.60	63.78	61.42	63.31	16,035,466	+1.06(+1.70%)
Jan 26, 2023	62.04	62.50	60.76	62.25	12,315,942	+1.25(+2.05%)
Jan 25, 2023	60.14	61.13	59.89	61.00	10,871,330	+0.28(+0.46%)
Jan 24, 2023	60.67	61.18	60.34	60.73	10,152,508	-0.56(-0.91%)
Jan 23, 2023	58.41	61.37	58.35	61.28	20,344,610	+3.33(+5.75%)
Jan 20, 2023	56.97	58.06	56.27	57.95	14,046,677	+2.08(+3.73%)
Jan 19, 2023	55.23	56.59	54.80	55.87	12,136,952	-0.15(-0.27%)
Jan 18, 2023	57.01	57.54	55.87	56.02	10,114,697	-0.34(-0.60%)
Jan 17, 2023	56.66	58.09	56.06	56.36	11,057,523	-0.08(-0.14%)
Jan 13, 2023	56.24	56.47	55.63	56.43	12,630,606	-0.36(-0.63%)
Jan 12, 2023	57.60	57.73	55.94	56.79	15,014,827	-0.76(-1.33%)
Jan 11, 2023	56.85	57.96	56.42	57.55	12,246,617	+0.84(+1.49%)
Jan 10, 2023	55.67	56.78	55.37	56.71	10,661,556	+0.84(+1.51%)
Jan 09, 2023	56.33	57.01	55.17	55.87	15,845,839	-0.41(-0.72%)
Jan 06, 2023	54.95	56.79	53.56	56.28	21,254,900	+2.04(+3.77%)
Jan 05, 2023	53.42	54.91	53.42	54.23	18,175,698	+0.51(+0.94%)
Jan 04, 2023	52.59	54.05	52.27	53.73	25,229,778	+3.80(+7.60%)
Jan 03, 2023	50.12	50.52	49.12	49.93	12,532,562	+0.39(+0.78%)
Dec 30, 2022	49.01	49.58	48.70	49.54	12,095,149	-0.55(-1.10%)
Dec 29, 2022	48.86	50.37	48.80	50.10	13,348,706	+1.51(+3.11%)
Dec 28, 2022	49.29	50.53	48.29	48.58	12,654,274	-0.89(-1.80%)
Dec 27, 2022	49.07	49.76	47.99	49.47	15,904,705	-0.18(-0.36%)
Dec 23, 2022	48.46	50.00	48.45	49.65	17,762,870	+0.76(+1.56%)
Dec 22, 2022	48.96	49.42	47.90	48.89	41,408,372	-1.74(-3.44%)
Dec 21, 2022	50.36	51.18	50.19	50.63	20,228,864	+0.50(+1.01%)
Dec 20, 2022	50.78	51.40	49.90	50.12	17,113,416	-1.03(-2.01%)
Dec 19, 2022	51.60	51.72	50.54	51.15	16,644,962	-0.35(-0.67%)
Dec 16, 2022	51.17	51.96	51.05	51.50	23,264,276	+0.03(+0.06%)
Dec 15, 2022	52.97	53.13	51.28	51.47	17,982,048	-2.50(-4.64%)
Dec 14, 2022	54.63	55.49	53.47	53.97	11,355,429	-0.60(-1.11%)
Dec 13, 2022	56.56	57.26	54.05	54.58	14,366,012	-0.17(-0.31%)
Dec 12, 2022	52.93	54.77	52.75	54.74	13,392,000	+0.48(+0.89%)
Dec 09, 2022	54.08	55.24	53.92	54.26	10,042,211	-0.34(-0.62%)
Dec 08, 2022	53.96	55.08	53.46	54.60	13,756,866	+1.36(+2.56%)
Dec 07, 2022	52.54	53.65	51.87	53.23	11,492,065	+0.14(+0.26%)
Dec 06, 2022	53.27	54.03	52.66	53.09	18,186,046	-0.36(-0.67%)
Dec 05, 2022	53.77	54.66	53.11	53.45	13,953,673	-0.63(-1.17%)
Dec 02, 2022	53.74	54.81	52.80	54.08	16,123,140	-0.80(-1.46%)
Dec 01, 2022	57.20	57.29	54.50	54.88	22,000,500	-2.14(-3.75%)
Nov 30, 2022	52.99	57.05	52.03	57.02	31,804,004	+2.50(+4.59%)
Nov 29, 2022	55.10	55.90	54.17	54.52	12,995,386	-0.62(-1.13%)
Nov 28, 2022	56.69	57.13	54.86	55.14	15,684,435	-2.63(-4.55%)
Nov 25, 2022	58.03	58.48	57.75	57.77	4,408,758	-0.51(-0.88%)
Nov 23, 2022	57.60	58.41	57.12	58.28	9,096,538	+0.31(+0.53%)
Nov 22, 2022	56.92	58.04	56.36	57.98	9,052,439	+1.44(+2.55%)
Nov 21, 2022	57.38	57.38	56.20	56.53	10,077,151	-1.40(-2.42%)
Nov 18, 2022	58.91	59.01	57.46	57.94	9,811,244	-0.16(-0.27%)
Nov 17, 2022	56.67	58.34	55.89	58.10	14,369,714	-0.13(-0.22%)
Nov 16, 2022	59.87	60.71	57.48	58.23	26,177,228	-4.18(-6.70%)
Nov 15, 2022	62.79	63.73	61.74	62.41	16,502,248	+1.31(+2.14%)
Nov 14, 2022	61.26	62.06	60.32	61.10	14,137,496	-0.73(-1.18%)
Nov 11, 2022	59.99	62.49	59.22	61.84	17,774,170	+2.23(+3.73%)
Nov 10, 2022	57.96	59.72	57.42	59.61	25,251,644	+4.25(+7.68%)
Nov 09, 2022	55.60	56.03	54.90	55.36	20,169,402	-1.50(-2.64%)
Nov 08, 2022	56.75	57.24	55.86	56.86	14,322,725	+0.92(+1.64%)
Nov 07, 2022	55.81	56.20	54.85	55.94	11,532,850	+0.39(+0.69%)
Nov 04, 2022	54.65	56.29	54.21	55.55	19,091,842	+2.66(+5.03%)
Nov 03, 2022	52.13	53.77	51.34	52.89	12,908,982	+0.03(+0.06%)
Nov 02, 2022	54.14	55.65	52.83	52.86	17,495,142	-1.39(-2.57%)
Nov 01, 2022	54.49	54.83	53.52	54.26	11,857,529	+0.75(+1.40%)
Oct 31, 2022	53.32	54.33	52.59	53.51	16,108,079	+0.06(+0.11%)
Oct 28, 2022	51.26	53.84	50.90	53.45	19,383,508	+1.81(+3.51%)
Oct 27, 2022	54.76	55.61	51.55	51.64	27,633,392	-3.20(-5.84%)
Oct 26, 2022	55.47	56.81	54.36	54.84	23,782,490	-0.42(-0.75%)
Oct 25, 2022	56.06	56.41	54.73	55.26	17,479,922	-0.37(-0.66%)
Oct 24, 2022	55.61	56.19	54.47	55.62	15,461,601	+0.19(+0.34%)
Oct 21, 2022	52.90	55.66	52.75	55.44	20,423,016	+2.32(+4.38%)
Oct 20, 2022	52.91	54.50	52.59	53.11	15,883,785	+0.66(+1.26%)
Oct 19, 2022	51.52	52.84	51.49	52.45	14,947,799	+0.47(+0.91%)
Oct 18, 2022	54.41	54.54	51.09	51.97	19,985,172	-0.94(-1.78%)
Oct 17, 2022	54.00	54.39	52.27	52.91	18,458,364	+0.77(+1.48%)
Oct 14, 2022	54.63	54.83	52.02	52.14	20,635,310	-2.12(-3.90%)
Oct 13, 2022	50.79	55.31	50.18	54.26	27,909,776	+2.09(+4.00%)
Oct 12, 2022	53.01	53.18	51.82	52.17	18,330,080	-0.95(-1.79%)
Oct 11, 2022	50.09	54.18	49.78	53.12	33,169,612	+2.30(+4.53%)
Oct 10, 2022	52.49	52.55	50.21	50.82	17,415,578	-1.51(-2.89%)
Oct 07, 2022	52.97	54.05	51.93	52.33	22,221,514	-1.58(-2.93%)
Oct 06, 2022	53.69	54.39	52.61	53.91	17,366,518	-0.11(-0.20%)
Oct 05, 2022	52.19	54.48	51.49	54.02	20,678,788	+0.76(+1.43%)
Oct 04, 2022	52.86	54.10	51.98	53.26	24,592,536	+2.21(+4.33%)
Oct 03, 2022	50.34	52.39	49.98	51.05	24,951,768	+1.60(+3.23%)
Sep 30, 2022	49.88	51.38	49.16	49.45	39,668,000	+0.09(+0.18%)
Sep 29, 2022	49.39	49.64	48.58	49.36	25,800,150	-0.98(-1.94%)
Sep 28, 2022	49.46	50.52	49.45	50.34	18,016,686	+0.41(+0.83%)
Sep 27, 2022	49.17	49.99	48.75	49.92	17,543,366	+1.68(+3.48%)
Sep 26, 2022	49.27	49.80	48.17	48.24	19,516,978	-1.20(-2.44%)
Sep 23, 2022	48.64	49.50	47.82	49.45	24,916,852	+0.43(+0.89%)
Sep 22, 2022	49.15	49.71	48.70	49.01	21,597,576	-0.43(-0.88%)
Sep 21, 2022	49.09	51.83	49.07	49.45	31,518,676	-0.69(-1.38%)
Sep 20, 2022	50.86	50.92	49.93	50.14	19,625,984	-1.28(-2.50%)
Sep 19, 2022	51.29	52.08	51.20	51.42	19,496,874	-0.74(-1.42%)
Sep 16, 2022	51.21	52.32	50.82	52.16	25,230,668	+0.16(+0.30%)
Sep 15, 2022	52.01	52.75	51.30	52.00	15,822,489	-0.41(-0.79%)
Sep 14, 2022	53.19	53.52	51.77	52.42	20,246,968	-0.50(-0.95%)
Sep 13, 2022	54.97	55.51	52.45	52.92	22,651,786	-4.26(-7.46%)
Sep 12, 2022	56.71	57.38	56.29	57.18	10,846,026	+0.49(+0.87%)
Sep 09, 2022	55.44	56.93	55.44	56.69	14,113,842	+2.02(+3.70%)
Sep 08, 2022	53.78	55.19	53.04	54.67	18,652,060	+0.38(+0.71%)
Sep 07, 2022	54.59	54.99	53.31	54.28	17,252,998	-0.23(-0.42%)
Sep 06, 2022	55.60	55.95	54.41	54.51	12,292,527	-1.09(-1.95%)
Sep 02, 2022	57.54	58.03	55.27	55.60	12,978,889	-0.97(-1.71%)

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.