Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	75.44	75.95	75.09	75.54	270,120	+0.47(+0.62%)
Aug 30, 2023	75.78	76.12	74.52	75.07	288,124	-0.55(-0.72%)
Aug 29, 2023	74.82	75.65	74.42	75.62	208,304	+0.72(+0.96%)
Aug 28, 2023	75.08	75.74	74.85	74.90	355,220	+0.21(+0.28%)
Aug 25, 2023	75.02	75.46	74.57	74.69	192,466	-0.29(-0.38%)
Aug 24, 2023	76.09	76.45	74.90	74.98	181,266	-1.17(-1.54%)
Aug 23, 2023	75.08	76.21	74.86	76.15	227,354	+1.42(+1.90%)
Aug 22, 2023	75.06	75.19	73.91	74.73	339,848	-0.30(-0.40%)
Aug 21, 2023	75.10	75.92	74.27	75.03	412,322	-0.28(-0.37%)
Aug 18, 2023	75.04	76.22	75.04	75.31	244,734	-0.22(-0.29%)
Aug 17, 2023	75.40	76.26	75.37	75.53	345,349	+0.18(+0.24%)
Aug 16, 2023	76.49	76.65	75.28	75.35	280,856	-0.90(-1.17%)
Aug 15, 2023	76.55	76.84	76.08	76.24	330,184	-0.72(-0.93%)
Aug 14, 2023	76.32	77.00	75.76	76.96	285,320	+0.48(+0.62%)
Aug 11, 2023	76.21	76.50	75.53	76.48	225,825	-0.14(-0.18%)
Aug 10, 2023	76.79	77.27	76.08	76.62	257,036	+0.04(+0.05%)
Aug 09, 2023	77.31	77.95	76.40	76.58	230,513	-0.48(-0.62%)
Aug 08, 2023	78.01	78.51	76.59	77.06	388,840	-1.25(-1.60%)
Aug 07, 2023	78.02	78.88	77.17	78.31	342,661	+1.86(+2.43%)
Aug 04, 2023	75.33	77.28	75.04	76.45	468,633	+1.15(+1.53%)
Aug 03, 2023	80.02	80.63	75.19	75.30	568,711	-3.23(-4.11%)
Aug 02, 2023	79.50	80.08	78.09	78.53	369,474	-1.77(-2.20%)
Aug 01, 2023	80.54	80.91	80.08	80.30	264,280	-0.45(-0.55%)
Jul 31, 2023	80.97	81.46	80.21	80.74	315,165	+0.06(+0.07%)
Jul 28, 2023	81.57	81.59	79.63	80.68	370,272	-0.37(-0.45%)
Jul 27, 2023	82.83	82.84	80.94	81.05	251,471	-1.76(-2.12%)
Jul 26, 2023	82.45	83.61	82.25	82.81	416,334	+0.41(+0.49%)
Jul 25, 2023	82.80	83.62	81.70	82.40	371,587	-1.56(-1.86%)
Jul 24, 2023	84.05	84.29	83.05	83.96	306,699	+0.38(+0.45%)
Jul 21, 2023	83.92	84.22	82.82	83.58	540,058	+0.05(+0.06%)
Jul 20, 2023	84.14	84.31	82.23	83.53	325,435	-0.30(-0.36%)
Jul 19, 2023	85.05	85.23	83.78	83.83	595,682	+0.95(+1.15%)
Jul 18, 2023	83.95	84.46	82.53	82.88	401,600	-0.76(-0.91%)
Jul 17, 2023	82.75	84.57	82.45	83.64	460,398	+0.43(+0.51%)
Jul 14, 2023	83.17	83.79	82.50	83.22	328,592	-0.05(-0.06%)
Jul 13, 2023	83.18	83.77	82.99	83.27	396,234	+0.23(+0.28%)
Jul 12, 2023	82.34	83.89	82.01	83.04	372,919	+1.66(+2.04%)
Jul 11, 2023	80.98	81.46	80.58	81.38	344,156	+0.41(+0.50%)
Jul 10, 2023	78.13	80.99	78.13	80.97	495,681	+2.46(+3.14%)
Jul 07, 2023	77.47	79.10	77.33	78.51	324,161	+0.73(+0.94%)
Jul 06, 2023	80.23	80.23	77.57	77.77	305,241	-3.11(-3.84%)
Jul 05, 2023	79.45	81.20	79.39	80.88	763,479	+1.36(+1.71%)
Jul 03, 2023	79.24	79.71	79.07	79.52	187,581	-0.39(-0.48%)
Jun 30, 2023	79.92	80.36	79.12	79.91	553,269	+0.69(+0.86%)
Jun 29, 2023	78.89	80.20	78.76	79.22	214,889	-0.07(-0.09%)
Jun 28, 2023	79.40	79.66	78.47	79.29	395,788	-0.78(-0.98%)
Jun 27, 2023	79.98	80.47	79.26	80.08	798,148	+0.02(+0.02%)
Jun 26, 2023	81.04	81.13	79.75	80.06	416,013	-0.96(-1.19%)
Jun 23, 2023	82.92	83.10	81.00	81.02	755,198	-2.36(-2.83%)
Jun 22, 2023	83.98	83.98	82.77	83.38	495,198	-0.78(-0.93%)
Jun 21, 2023	83.39	84.35	82.72	84.17	280,560	+0.29(+0.34%)
Jun 20, 2023	84.37	84.51	83.45	83.88	339,624	-0.96(-1.14%)
Jun 16, 2023	86.62	86.62	84.49	84.84	729,913	-1.00(-1.17%)
Jun 15, 2023	84.29	85.86	84.11	85.85	409,217	+1.98(+2.36%)
May 08, 2023	84.79	84.84	83.85	83.87	306,675	-0.42(-0.49%)
May 05, 2023	83.80	84.59	83.26	84.29	266,974	+1.08(+1.30%)
May 04, 2023	83.74	83.90	82.29	83.21	256,282	+0.11(+0.13%)
May 03, 2023	83.00	84.28	82.31	83.10	423,089	+0.25(+0.30%)
May 02, 2023	83.42	83.75	82.17	82.85	349,345	-0.28(-0.33%)
May 01, 2023	84.94	85.28	83.10	83.13	541,034	-1.97(-2.32%)
Apr 28, 2023	85.75	85.79	84.43	85.10	331,796	-0.99(-1.15%)
Apr 27, 2023	85.41	86.11	84.67	86.09	386,022	+1.32(+1.56%)
Apr 26, 2023	85.52	86.41	84.41	84.77	582,304	-1.66(-1.92%)
Apr 25, 2023	87.24	87.91	86.13	86.43	523,994	-1.21(-1.38%)
Apr 24, 2023	86.57	87.73	85.93	87.64	354,894	+1.20(+1.39%)
Apr 21, 2023	85.38	86.52	84.88	86.44	1,182,928	+1.68(+1.98%)
Apr 20, 2023	83.63	85.00	83.63	84.76	567,477	+0.31(+0.36%)
Apr 19, 2023	83.49	84.58	83.49	84.46	359,452	+0.47(+0.55%)
Apr 18, 2023	85.72	85.72	83.18	83.99	407,583	-2.03(-2.36%)
Apr 17, 2023	85.25	86.24	85.12	86.02	473,822	+0.64(+0.75%)
Apr 14, 2023	85.73	86.22	84.61	85.38	241,966	-0.76(-0.89%)
Apr 13, 2023	85.39	86.51	84.61	86.14	276,235	+1.28(+1.51%)
Apr 12, 2023	85.71	86.24	84.83	84.86	315,716	-0.32(-0.37%)
Apr 11, 2023	84.75	85.45	84.17	85.18	220,687	+0.32(+0.37%)
Apr 10, 2023	83.56	84.91	83.56	84.86	305,828	+1.16(+1.39%)
Apr 06, 2023	84.69	84.91	83.23	83.70	289,846	-0.75(-0.89%)
Apr 05, 2023	83.40	84.50	82.87	84.46	294,930	+1.26(+1.51%)
Apr 04, 2023	84.23	84.39	82.62	83.20	446,527	-1.14(-1.35%)
Apr 03, 2023	84.20	84.97	83.35	84.34	508,941	+0.27(+0.32%)
Mar 31, 2023	84.71	84.79	83.64	84.07	744,938	+0.08(+0.09%)
Mar 30, 2023	83.97	85.49	83.32	83.99	550,778	+0.22(+0.26%)
Mar 29, 2023	83.16	83.80	82.52	83.77	644,356	+0.85(+1.03%)
Mar 28, 2023	83.11	83.26	82.35	82.92	792,361	+0.08(+0.10%)
Mar 27, 2023	81.69	82.86	81.13	82.84	610,943	+2.53(+3.15%)
Mar 24, 2023	78.90	81.42	78.90	80.31	1,841,125	+0.64(+0.81%)
Mar 23, 2023	78.62	81.60	78.45	79.67	792,759	+1.16(+1.48%)
Mar 22, 2023	80.47	80.67	78.45	78.51	710,652	-1.93(-2.40%)
Mar 21, 2023	81.71	82.17	80.05	80.44	643,821	-0.55(-0.67%)
Mar 20, 2023	80.08	81.79	79.12	80.98	1,152,862	+1.26(+1.58%)
Mar 17, 2023	82.75	82.81	79.07	79.73	1,243,522	-3.42(-4.12%)
Mar 16, 2023	81.55	83.19	81.55	83.15	954,187	+1.33(+1.62%)
Mar 15, 2023	81.97	82.39	80.98	81.82	2,717,863	-6.93(-7.81%)
Mar 14, 2023	88.70	90.20	88.24	88.75	498,507	+1.49(+1.70%)
Mar 13, 2023	85.11	88.84	84.95	87.26	353,373	+1.86(+2.18%)
Mar 10, 2023	86.34	86.87	84.78	85.40	298,787	-0.95(-1.10%)
Mar 09, 2023	86.73	87.93	86.11	86.35	277,083	-0.07(-0.08%)
Mar 08, 2023	87.21	87.27	85.66	86.42	368,776	-0.25(-0.29%)
Mar 07, 2023	87.84	87.85	85.86	86.67	256,031	-0.78(-0.90%)
Mar 06, 2023	86.27	87.79	86.27	87.45	420,249	+1.07(+1.24%)
Mar 03, 2023	86.02	87.11	85.42	86.38	354,259	+0.77(+0.90%)
Mar 02, 2023	85.80	86.18	84.22	85.61	413,922	-1.35(-1.55%)
Mar 01, 2023	84.74	87.33	83.50	86.96	623,765	+3.25(+3.88%)
Feb 28, 2023	83.11	84.21	82.57	83.71	449,678	+0.13(+0.15%)
Feb 27, 2023	82.72	84.21	82.41	83.58	375,810	+0.86(+1.04%)
Feb 24, 2023	80.40	84.00	79.51	82.72	717,196	+1.07(+1.31%)
Feb 23, 2023	84.33	85.35	80.32	81.65	1,179,251	-6.53(-7.40%)
Feb 22, 2023	88.05	88.50	86.71	88.17	467,870	-0.05(-0.06%)
Feb 21, 2023	90.32	90.88	88.08	88.22	511,819	-3.34(-3.65%)
Feb 17, 2023	91.62	91.84	90.65	91.56	407,082	+0.18(+0.20%)
Feb 16, 2023	90.69	92.30	90.46	91.38	372,778	-0.67(-0.73%)
Feb 15, 2023	90.62	92.08	90.52	92.06	416,209	+1.27(+1.40%)
Feb 14, 2023	91.33	91.89	90.59	90.79	210,564	-0.98(-1.07%)
Feb 13, 2023	91.56	92.01	91.07	91.77	254,517	+0.28(+0.30%)
Feb 10, 2023	90.01	92.13	89.70	91.49	264,900	+1.51(+1.67%)
Feb 09, 2023	91.12	91.49	89.93	89.99	399,762	-0.65(-0.72%)
Feb 08, 2023	91.44	91.69	90.62	90.64	239,016	-1.49(-1.61%)
Feb 07, 2023	91.06	92.63	90.48	92.13	303,462	+0.29(+0.31%)
Feb 06, 2023	90.51	92.18	90.33	91.84	290,255	+0.61(+0.67%)
Feb 03, 2023	91.65	92.29	90.32	91.22	339,285	-1.06(-1.15%)
Feb 02, 2023	93.48	93.58	90.57	92.28	431,308	-0.42(-0.45%)
Feb 01, 2023	91.33	93.44	90.65	92.70	295,329	+1.04(+1.13%)
Jan 31, 2023	89.66	91.67	89.66	91.66	344,552	+2.67(+3.01%)
Jan 30, 2023	89.71	91.26	88.85	88.99	230,547	-1.62(-1.79%)
Jan 27, 2023	90.57	91.14	89.84	90.61	166,830	-0.11(-0.12%)
Jan 26, 2023	90.68	90.73	89.71	90.72	448,209	-0.37(-0.40%)
Jan 25, 2023	90.20	91.67	89.73	91.09	344,051	-0.24(-0.26%)
Jan 24, 2023	89.82	91.89	89.66	91.32	433,358	+1.38(+1.53%)
Jan 23, 2023	87.81	90.30	87.41	89.95	228,275	+1.79(+2.03%)
Jan 20, 2023	87.83	88.40	86.14	88.15	700,940	+0.71(+0.82%)
Jan 19, 2023	89.74	89.78	86.30	87.44	358,985	-2.32(-2.58%)
Jan 18, 2023	91.29	91.59	89.14	89.76	285,715	-0.27(-0.30%)
Jan 17, 2023	89.87	91.17	89.62	90.03	268,456	+0.68(+0.76%)
Jan 13, 2023	89.22	89.66	88.61	89.34	196,141	-0.06(-0.07%)
Jan 12, 2023	88.08	89.54	87.28	89.40	248,501	+1.56(+1.78%)
Jan 11, 2023	85.77	87.92	85.63	87.84	438,400	+2.20(+2.57%)
Jan 10, 2023	83.43	85.73	83.06	85.64	370,734	+2.05(+2.45%)
Jan 09, 2023	84.26	85.04	83.59	83.59	286,734	-0.61(-0.73%)
Jan 06, 2023	84.08	85.23	83.62	84.20	304,019	+1.23(+1.48%)
Jan 05, 2023	83.15	83.89	82.35	82.97	351,348	-1.12(-1.33%)
Jan 04, 2023	84.35	84.99	83.43	84.09	350,200	-0.13(-0.15%)
Jan 03, 2023	86.07	86.41	83.42	84.22	311,373	-1.43(-1.67%)
Dec 30, 2022	86.90	87.37	85.10	85.65	237,555	-1.16(-1.33%)
Dec 29, 2022	86.21	87.51	86.02	86.81	199,033	+1.26(+1.47%)
Dec 28, 2022	86.36	87.19	85.19	85.55	194,769	-0.78(-0.91%)
Dec 27, 2022	86.80	87.20	85.87	86.33	184,723	-0.40(-0.46%)
Dec 23, 2022	85.47	86.92	85.39	86.73	212,553	+0.62(+0.72%)
Dec 22, 2022	86.77	86.97	84.52	86.10	283,848	-1.60(-1.83%)
Dec 21, 2022	86.31	87.71	86.17	87.71	310,716	+1.89(+2.20%)
Dec 20, 2022	85.22	87.17	85.06	85.82	320,799	+0.71(+0.84%)
Dec 19, 2022	84.82	85.55	84.12	85.10	290,268	+0.63(+0.75%)
Dec 16, 2022	85.79	86.00	83.26	84.47	855,537	-2.61(-3.00%)
Dec 15, 2022	88.82	89.18	86.80	87.08	377,594	-2.17(-2.43%)
Dec 14, 2022	89.76	91.06	88.57	89.25	370,921	-0.22(-0.24%)
Dec 13, 2022	90.56	91.67	89.02	89.47	367,993	+0.49(+0.55%)
Dec 12, 2022	87.89	89.63	86.87	88.99	667,814	+1.74(+2.00%)
Dec 09, 2022	86.88	87.35	86.66	87.24	405,322	-0.36(-0.41%)
Dec 08, 2022	88.94	89.43	87.29	87.60	265,153	-1.03(-1.16%)
Dec 07, 2022	88.77	89.71	87.95	88.63	217,414	-0.38(-0.42%)
Dec 06, 2022	90.49	90.94	87.87	89.01	311,250	-1.49(-1.64%)
Dec 05, 2022	90.55	90.80	88.96	90.49	360,260	+0.37(+0.41%)
Dec 02, 2022	88.04	91.32	87.96	90.13	449,878	+1.32(+1.48%)
Dec 01, 2022	89.99	90.28	88.08	88.81	294,875	-0.75(-0.84%)
Nov 30, 2022	87.79	89.56	86.60	89.56	569,100	+2.06(+2.35%)
Nov 29, 2022	87.98	87.98	86.65	87.50	454,626	-0.26(-0.29%)
Nov 28, 2022	89.13	89.49	87.25	87.76	452,853	-2.54(-2.81%)
Nov 25, 2022	90.25	91.84	89.29	90.29	192,031	+0.49(+0.54%)
Nov 23, 2022	88.95	89.88	88.34	89.81	357,488	+0.54(+0.61%)
Nov 22, 2022	88.87	89.58	88.08	89.26	506,286	+0.13(+0.14%)
Nov 21, 2022	89.69	90.24	87.99	89.13	1,193,246	-0.75(-0.84%)
Nov 18, 2022	90.03	90.97	89.18	89.89	2,027,158	+0.74(+0.83%)
Nov 17, 2022	90.69	92.00	88.20	89.14	4,474,925	-10.10(-10.18%)
Nov 16, 2022	97.58	99.58	97.31	99.25	423,297	+1.21(+1.23%)
Nov 15, 2022	98.96	99.39	97.23	98.04	354,615	-0.52(-0.52%)
Nov 14, 2022	98.09	99.55	97.87	98.55	336,562	-0.38(-0.38%)
Nov 11, 2022	99.32	99.81	97.65	98.93	530,084	-0.09(-0.09%)
Nov 10, 2022	98.42	99.61	96.87	99.02	585,257	+2.57(+2.67%)
Nov 09, 2022	98.04	99.41	95.88	96.45	463,769	-2.56(-2.59%)
Nov 08, 2022	98.39	100.71	97.56	99.01	512,033	-0.83(-0.83%)
Nov 07, 2022	99.01	100.27	97.89	99.84	577,288	+2.10(+2.15%)
Nov 04, 2022	97.19	98.20	95.63	97.74	542,141	+1.97(+2.06%)
Nov 03, 2022	90.32	96.73	90.11	95.77	802,741	+8.35(+9.55%)
Nov 02, 2022	89.40		86.81	87.42	538,333	-1.91(-2.14%)
Nov 01, 2022	90.39	90.39	88.54	89.33	299,136	-0.14(-0.15%)
Oct 31, 2022	90.33	90.44	89.38	89.47	328,642	-0.80(-0.89%)
Oct 28, 2022	89.11	90.33	88.77	90.27	223,826	+1.59(+1.80%)
Oct 27, 2022	88.84	89.88	88.42	88.68	574,682	+0.87(+0.99%)
Oct 26, 2022	88.25	89.54	87.17	87.81	605,641	+0.47(+0.54%)
Oct 25, 2022	85.87	88.44	85.61	87.34	331,113	+2.33(+2.75%)
Oct 24, 2022	85.34	85.56	84.08	85.00	297,294	+0.60(+0.71%)
Oct 21, 2022	83.56	84.80	82.04	84.40	593,459	+1.61(+1.95%)
Oct 20, 2022	84.55	84.55	82.46	82.79	435,398	-2.45(-2.88%)
Oct 19, 2022	85.54	85.87	84.50	85.24	350,537	-0.93(-1.08%)
Oct 18, 2022	86.62	87.54	85.61	86.17	356,358	+1.34(+1.57%)
Oct 17, 2022	83.70	85.58	83.53	84.83	313,556	+2.86(+3.49%)
Oct 14, 2022	84.37	84.81	81.65	81.97	202,916	-1.87(-2.23%)
Oct 13, 2022	80.51	84.18	79.91	83.84	395,707	+2.33(+2.86%)
Oct 12, 2022	83.79	83.79	81.32	81.51	338,341	-2.37(-2.83%)
Oct 11, 2022	83.06	84.64	82.29	83.88	354,710	+0.49(+0.59%)
Oct 10, 2022	83.11	84.19	83.05	83.39	183,956	+0.40(+0.48%)
Oct 07, 2022	84.40	84.82	82.43	82.99	430,859	-2.04(-2.40%)
Oct 06, 2022	86.83	86.94	84.26	85.03	330,476	-1.88(-2.16%)
Oct 05, 2022	88.40	88.79	86.49	86.91	377,305	-2.30(-2.58%)
Oct 04, 2022	88.95	89.75	88.49	89.22	279,202	+1.82(+2.08%)
Oct 03, 2022	84.55	87.93	84.52	87.40	347,287	+2.13(+2.49%)
Sep 30, 2022	86.04	87.12	85.12	85.27	474,963	-0.15(-0.17%)
Sep 29, 2022	85.40	86.63	84.55	85.42	485,146	-2.70(-3.06%)
Sep 28, 2022	88.09	88.84	86.68	88.12	451,892	-0.37(-0.41%)
Sep 27, 2022	90.45	90.75	88.08	88.48	324,796	-0.83(-0.93%)
Sep 26, 2022	89.90	91.43	88.86	89.31	330,382	-0.48(-0.54%)
Sep 23, 2022	90.08	90.14	87.80	89.80	476,741	-1.53(-1.68%)
Sep 22, 2022	93.83	94.13	90.64	91.33	747,679	-3.59(-3.78%)
Sep 21, 2022	94.10	97.41	94.08	94.92	777,942	+0.45(+0.47%)
Sep 20, 2022	95.21	95.21	93.64	94.48	530,850	-1.34(-1.39%)
Sep 19, 2022	94.09	96.24	93.90	95.81	580,895	+1.40(+1.49%)
Sep 16, 2022	93.18	95.20	93.18	94.41	711,054	+0.41(+0.43%)
Sep 15, 2022	94.53	94.73	93.36	94.00	320,627	-1.47(-1.54%)
Sep 14, 2022	93.48	95.55	93.09	95.48	589,848	+1.39(+1.48%)
Sep 13, 2022	93.97	95.20	93.43	94.08	478,709	-1.54(-1.61%)
Sep 12, 2022	95.53	95.86	94.83	95.63	303,502	+0.16(+0.17%)
Sep 09, 2022	96.64	96.91	94.69	95.47	480,640	-0.12(-0.12%)
Sep 08, 2022	94.94	96.27	94.48	95.59	866,533	-0.47(-0.49%)
Sep 07, 2022	91.36	96.68	91.36	96.06	1,095,199	+5.07(+5.58%)
Sep 06, 2022	91.77	92.24	89.90	90.99	701,496	-0.34(-0.37%)
Sep 02, 2022	93.77	93.78	90.81	91.32	428,224	-1.42(-1.54%)

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.