Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	102.76	103.55	102.23	102.53	545,535	+0.59(+0.58%)
Aug 30, 2023	100.74	102.64	100.65	101.93	508,863	+1.24(+1.23%)
Aug 29, 2023	98.55	100.75	98.55	100.70	358,919	+1.95(+1.98%)
Aug 28, 2023	97.97	99.55	97.88	98.74	343,925	+0.77(+0.79%)
Aug 25, 2023	98.10	98.82	96.78	97.97	390,092	+0.64(+0.66%)
Aug 24, 2023	97.04	98.60	96.98	97.33	448,022	-0.44(-0.45%)
Aug 23, 2023	96.48	97.88	96.27	97.78	665,884	+1.17(+1.21%)
Aug 22, 2023	97.08	97.39	96.05	96.61	758,695	-0.16(-0.16%)
Aug 21, 2023	97.70	98.41	96.08	96.77	635,570	-0.88(-0.90%)
Aug 18, 2023	96.96	98.23	96.57	97.65	491,703	-0.25(-0.25%)
Aug 17, 2023	98.21	98.69	97.26	97.89	663,213	-0.12(-0.12%)
Aug 16, 2023	99.43	100.28	97.86	98.01	361,092	-1.69(-1.69%)
Aug 15, 2023	99.46	99.88	97.99	99.70	676,492	-0.52(-0.52%)
Aug 14, 2023	101.11	101.11	99.42	100.22	868,143	-1.75(-1.72%)
Aug 11, 2023	100.80	102.00	100.15	101.97	606,883	+0.81(+0.80%)
Aug 10, 2023	102.62	102.65	100.37	101.17	1,031,351	-1.25(-1.22%)
Aug 09, 2023	103.42	103.95	102.14	102.42	587,873	-0.24(-0.23%)
Aug 08, 2023	103.28	103.56	101.52	102.65	996,500	-1.73(-1.66%)
Aug 07, 2023	103.02	104.88	103.02	104.38	799,961	+1.66(+1.62%)
Aug 04, 2023	102.81	103.46	101.30	102.72	899,594	+0.70(+0.68%)
Aug 03, 2023	99.59	102.30	98.78	102.02	883,311	+1.80(+1.80%)
Aug 02, 2023	101.60	102.04	99.91	100.22	1,179,207	+0.49(+0.49%)
Aug 01, 2023	97.36	101.17	96.39	99.73	1,809,957	+9.19(+10.14%)
Jul 31, 2023	89.49	90.76	89.34	90.55	618,856	+1.48(+1.66%)
Jul 28, 2023	88.93	89.64	88.29	89.07	316,317	+1.03(+1.17%)
Jul 27, 2023	88.47	89.01	87.47	88.04	460,830	-0.23(-0.26%)
Jul 26, 2023	88.54	89.66	87.60	88.26	465,932	-0.47(-0.53%)
Jul 25, 2023	89.54	89.65	88.32	88.74	487,472	-1.08(-1.20%)
Jul 24, 2023	89.49	90.62	89.49	89.82	248,442	+0.47(+0.53%)
Jul 21, 2023	90.66	90.66	89.31	89.35	217,506	-1.13(-1.25%)
Jul 20, 2023	91.34	91.44	89.65	90.48	293,453	+0.01(+0.01%)
Jul 19, 2023	89.82	90.98	89.62	90.47	395,310	+0.46(+0.51%)
Jul 18, 2023	88.02	91.44	88.02	90.00	741,040	+2.39(+2.73%)
Jul 17, 2023	87.45	88.54	87.07	87.61	303,480	-0.11(-0.12%)
Jul 14, 2023	88.84	89.14	86.97	87.72	376,130	-1.42(-1.59%)
Jul 13, 2023	88.38	89.37	88.19	89.14	410,753	+0.88(+0.99%)
Jul 12, 2023	89.13	89.13	88.01	88.26	523,157	+0.45(+0.52%)
Jul 11, 2023	86.80	87.95	86.67	87.81	363,915	+1.40(+1.62%)
Jul 10, 2023	85.56	86.99	85.56	86.41	429,984	+0.57(+0.66%)
Jul 07, 2023	84.12	87.05	84.12	85.84	584,908	+1.80(+2.14%)
Jul 06, 2023	83.35	84.35	83.20	84.04	580,358	+0.06(+0.07%)
Jul 05, 2023	85.32	85.82	83.91	83.99	494,530	-1.91(-2.22%)
Jul 03, 2023	84.85	86.06	84.85	85.89	208,499	+0.74(+0.87%)
Jun 30, 2023	84.08	85.91	83.74	85.16	579,958	+1.94(+2.33%)
Jun 29, 2023	81.91	83.31	81.87	83.22	440,269	+1.61(+1.98%)
Jun 28, 2023	81.13	82.02	80.16	81.61	351,355	+0.49(+0.61%)
Jun 27, 2023	79.89	81.30	78.95	81.11	603,710	+1.03(+1.29%)
Jun 26, 2023	79.48	80.63	79.48	80.08	367,839	+0.59(+0.74%)
Jun 23, 2023	79.66	79.85	78.74	79.49	551,298	-1.07(-1.33%)
Jun 22, 2023	81.44	81.44	79.97	80.56	367,915	-1.11(-1.36%)
Jun 21, 2023	81.28	82.42	80.80	81.67	401,661	-0.33(-0.41%)
Jun 20, 2023	81.44	82.71	80.84	82.01	521,528	-0.22(-0.26%)
Jun 16, 2023	83.07	83.07	81.40	82.23	757,160	-0.54(-0.65%)
Jun 15, 2023	81.30	82.87		82.77	436,052	+8.41(+11.31%)
May 08, 2023	74.98	75.16	73.81	74.36	349,459	+0.05(+0.07%)
May 05, 2023	74.18	74.81	73.94	74.31	424,138	+1.41(+1.93%)
May 04, 2023	76.12	76.12	72.45	72.90	536,376	-3.56(-4.66%)
May 03, 2023	76.90	78.02	76.31	76.46	667,034	-0.04(-0.05%)
May 02, 2023	76.25	76.77	73.88	76.50	714,658	+0.25(+0.33%)
May 01, 2023	75.06	76.85	75.01	76.25	675,723	+1.40(+1.87%)
Apr 28, 2023	74.75	76.04	74.75	74.85	842,348	+0.02(+0.03%)
Apr 27, 2023	79.24	79.38	71.42	74.83	1,590,060	+0.15(+0.20%)
Apr 26, 2023	75.12	75.93	74.57	74.68	714,601	-0.82(-1.09%)
Apr 25, 2023	76.26	76.86	75.46	75.50	348,138	-1.39(-1.81%)
Apr 24, 2023	76.29	76.99	75.92	76.89	412,858	+0.54(+0.70%)
Apr 21, 2023	76.57	76.73	75.29	76.35	533,872	-0.19(-0.24%)
Apr 20, 2023	77.04	77.47	76.32	76.54	530,756	-0.89(-1.15%)
Apr 19, 2023	77.55	77.98	76.79	77.43	522,613	-0.52(-0.67%)
Apr 18, 2023	78.60	79.35	77.43	77.95	599,285	-0.74(-0.94%)
Apr 17, 2023	78.76	79.44	78.53	78.69	380,891	+0.20(+0.25%)
Apr 14, 2023	78.56	79.82	77.72	78.50	380,540	+0.26(+0.34%)
Apr 13, 2023	78.71	78.71	77.46	78.23	441,520	-0.12(-0.15%)
Apr 12, 2023	78.25	78.94	77.81	78.35	530,432	+0.88(+1.14%)
Apr 11, 2023	76.50	78.43	76.50	77.47	682,195	+1.26(+1.66%)
Apr 10, 2023	74.76	76.87	74.76	76.21	558,327	+1.50(+2.00%)
Apr 06, 2023	74.87	75.42	73.97	74.71	915,694	-0.07(-0.09%)
Apr 05, 2023	75.98	76.39	74.58	74.78	769,857	-2.01(-2.61%)
Apr 04, 2023	81.57	81.57	76.61	76.78	713,179	-4.53(-5.57%)
Apr 03, 2023	79.92	81.96	79.92	81.31	661,567	-0.05(-0.06%)
Mar 31, 2023	79.65	81.38	79.45	81.36	448,914	+2.38(+3.01%)
Mar 30, 2023	78.76	79.63	78.43	78.98	432,839	+1.15(+1.48%)
Mar 29, 2023	77.43	78.08	77.19	77.83	405,189	+1.26(+1.65%)
Mar 28, 2023	75.94	76.87	75.55	76.57	495,324	+0.73(+0.97%)
Mar 27, 2023	76.54	76.54	74.54	75.83	718,761	+0.39(+0.52%)
Mar 24, 2023	74.97	75.50	74.09	75.44	551,048	-0.74(-0.98%)
Mar 23, 2023	78.33	78.95	75.36	76.19	705,334	-1.94(-2.48%)
Mar 22, 2023	80.38	80.84	77.88	78.12	433,911	-2.32(-2.88%)
Mar 21, 2023	79.98	81.04	79.51	80.44	468,786	+1.97(+2.51%)
Mar 20, 2023	77.98	79.45	77.62	78.48	486,901	+1.54(+2.00%)
Mar 17, 2023	79.43	79.47	76.54	76.94	1,099,624	-3.45(-4.29%)
Mar 16, 2023	79.34	81.05	78.87	80.39	705,798	+0.19(+0.23%)
Mar 15, 2023	79.16	80.24	78.41	80.21	888,676	-0.98(-1.20%)
Mar 14, 2023	80.74	81.39	79.54	81.19	668,486	+2.64(+3.36%)
Mar 13, 2023	79.55	79.97	78.14	78.54	731,049	-2.60(-3.21%)
Mar 10, 2023	84.33	84.46	80.71	81.15	624,148	-3.69(-4.35%)
Mar 09, 2023	86.54	87.21	84.77	84.83	495,420	-1.60(-1.86%)
Mar 08, 2023	86.81	87.37	85.75	86.44	548,597	-0.17(-0.19%)
Mar 07, 2023	89.04	89.27	86.56	86.60	727,110	-2.27(-2.55%)
Mar 06, 2023	90.19	90.80	88.50	88.87	551,747	-1.56(-1.73%)
Mar 03, 2023	89.24	90.67	88.78	90.44	689,875	+1.72(+1.94%)
Mar 02, 2023	87.75	88.96	87.38	88.72	444,651	+0.31(+0.35%)
Mar 01, 2023	87.48	89.11	86.95	88.40	456,804	+1.16(+1.33%)
Feb 28, 2023	86.73	87.81	86.31	87.24	503,159	+0.67(+0.78%)
Feb 27, 2023	87.66	87.74	85.87	86.56	609,026	-0.52(-0.60%)
Feb 24, 2023	86.55	87.56	85.71	87.08	400,088	-0.46(-0.53%)
Feb 23, 2023	88.60	89.11	87.09	87.54	466,167	-0.30(-0.35%)
Feb 22, 2023	87.36	88.74	87.29	87.85	399,876	+0.65(+0.74%)
Feb 21, 2023	88.40	89.01	87.12	87.20	428,460	-1.96(-2.19%)
Feb 17, 2023	89.62	90.61	88.77	89.16	573,095	-0.38(-0.43%)
Feb 16, 2023	88.66	90.55	88.45	89.54	487,939	-0.70(-0.78%)
Feb 15, 2023	89.62	90.60	88.97	90.24	462,713	+0.07(+0.08%)
Feb 14, 2023	89.42	90.32	88.32	90.17	774,284	+0.55(+0.61%)
Feb 13, 2023	88.00	90.18	87.28	89.63	860,373	+1.68(+1.92%)
Feb 10, 2023	88.01	88.86	84.66	87.94	2,055,176	-10.66(-10.81%)
Feb 09, 2023	100.36	100.88	98.39	98.61	273,953	-1.17(-1.17%)
Feb 08, 2023	100.15	100.83	99.15	99.78	462,131	-1.34(-1.33%)
Feb 07, 2023	101.17	101.48	99.36	101.12	491,696	-0.33(-0.33%)
Feb 06, 2023	102.22	102.65	100.61	101.45	449,762	-1.47(-1.43%)
Feb 03, 2023	102.68	103.87	102.20	102.92	570,409	-0.32(-0.31%)
Feb 02, 2023	102.32	103.42	101.46	103.24	715,169	+1.74(+1.72%)
Feb 01, 2023	98.14	101.87	96.91	101.50	807,843	+3.36(+3.42%)
Jan 31, 2023	95.89	98.26	91.65	98.14	1,157,284	+0.31(+0.32%)
Jan 30, 2023	98.85	100.04	96.89	97.83	1,082,748	-1.45(-1.46%)
Jan 27, 2023	98.06	99.86	97.80	99.28	510,310	+1.29(+1.31%)
Jan 26, 2023	96.92	98.06	96.03	97.99	494,736	+1.82(+1.89%)
Jan 25, 2023	94.74	96.29	94.27	96.17	375,353	+0.69(+0.72%)
Jan 24, 2023	92.86	95.91	79.27	95.48	359,921	+1.51(+1.61%)
Jan 23, 2023	92.52	94.20	92.12	93.97	411,544	+1.92(+2.08%)
Jan 20, 2023	89.83	92.05	89.22	92.05	372,126	+2.63(+2.94%)
Jan 19, 2023	90.37	90.37	88.81	89.42	383,924	-1.41(-1.55%)
Jan 18, 2023	92.11	92.27	90.24	90.84	553,841	-0.72(-0.79%)
Jan 17, 2023	92.47	92.95	91.28	91.56	341,502	-0.72(-0.78%)
Jan 13, 2023	92.37	93.04	91.83	92.28	326,634	-0.56(-0.60%)
Jan 12, 2023	92.25	93.75	91.10	92.83	492,881	+1.55(+1.70%)
Jan 11, 2023	90.96	91.45	89.95	91.28	365,258	+0.98(+1.09%)
Jan 10, 2023	88.61	90.37	88.19	90.30	322,795	+1.32(+1.49%)
Jan 09, 2023	90.03	90.55	88.98	88.98	505,112	-1.21(-1.34%)
Jan 06, 2023	88.48	90.74	88.26	90.18	367,228	+2.69(+3.07%)
Jan 05, 2023	86.31	87.50	85.26	87.50	567,880	+0.62(+0.72%)
Jan 04, 2023	86.80	88.05	86.45	86.87	487,207	+0.55(+0.63%)
Jan 03, 2023	86.32	86.80	85.09	86.33	377,637	+0.45(+0.52%)
Dec 30, 2022	84.69	85.96	84.44	85.88	325,683	+0.56(+0.65%)
Dec 29, 2022	84.56	85.91	84.56	85.32	352,967	+1.40(+1.67%)
Dec 28, 2022	86.40	86.51	83.50	83.92	370,104	-2.16(-2.51%)
Dec 27, 2022	85.12	86.39	84.62	86.08	252,119	+1.02(+1.20%)
Dec 23, 2022	84.32	85.45	83.85	85.06	274,100	+0.54(+0.63%)
Dec 22, 2022	85.19	85.49	82.50	84.53	439,946	-1.35(-1.58%)
Dec 21, 2022	85.56	86.22	85.42	85.88	506,003	+1.48(+1.75%)
Dec 20, 2022	83.19	85.47	83.19	84.40	631,494	+1.18(+1.42%)
Dec 19, 2022	82.98	84.02	82.50	83.22	595,280	+0.51(+0.61%)
Dec 16, 2022	80.95	83.17	80.82	82.71	952,154	+0.79(+0.96%)
Dec 15, 2022	83.63	83.63	81.73	81.93	476,381	-2.99(-3.52%)
Dec 14, 2022	86.25	86.89	84.54	84.92	359,200	-0.70(-0.82%)
Dec 13, 2022	86.79	86.88	84.46	85.62	291,762	+0.93(+1.09%)
Dec 12, 2022	84.06	84.85	83.23	84.69	450,274	+0.48(+0.57%)
Dec 09, 2022	85.21	85.70	84.07	84.21	294,127	-1.10(-1.29%)
Dec 08, 2022	84.93	86.05	84.51	85.31	321,320	+0.85(+1.00%)
Dec 07, 2022	85.32	85.78	84.02	84.47	543,405	-1.46(-1.70%)
Dec 06, 2022	85.77	86.06	84.79	85.93	415,878	+0.31(+0.36%)
Dec 05, 2022	87.60	87.60	84.78	85.62	422,502	-2.81(-3.18%)
Dec 02, 2022	87.87	88.78	87.56	88.43	443,182	-0.53(-0.59%)
Dec 01, 2022	90.24	90.42	88.81	88.96	398,223	-0.70(-0.78%)
Nov 30, 2022	88.51	89.93	86.97	89.66	437,198	+1.30(+1.48%)
Nov 29, 2022	88.35	89.28	88.09	88.35	221,293	+0.29(+0.33%)
Nov 28, 2022	89.71	90.10	87.48	88.06	326,999	-2.51(-2.77%)
Nov 25, 2022	90.82	91.25	89.98	90.57	125,429	+0.10(+0.11%)
Nov 23, 2022	91.29	91.38	89.85	90.48	258,977	-0.81(-0.89%)
Nov 22, 2022	90.84	91.73	90.51	91.28	324,054	+1.25(+1.38%)
Nov 21, 2022	89.07	90.51	89.07	90.04	282,835	+0.27(+0.30%)
Nov 18, 2022	90.34	90.34	88.40	89.77	276,368	+0.70(+0.79%)
Nov 17, 2022	87.77	89.14	87.01	89.06	404,796	-0.20(-0.23%)
Nov 16, 2022	90.99	91.25	88.66	89.27	402,624	-1.94(-2.12%)
Nov 15, 2022	91.16	92.04	90.73	91.21	353,788	+0.94(+1.05%)
Nov 14, 2022	89.24	91.52	89.24	90.26	524,291	+0.13(+0.14%)
Nov 11, 2022	88.32	90.53	88.21	90.14	390,139	+2.45(+2.80%)
Nov 10, 2022	87.24	87.80	85.95	87.68	404,034	+3.85(+4.59%)
Nov 09, 2022	84.25	85.82	83.73	83.83	246,966	-1.71(-2.00%)
Nov 08, 2022	86.46	87.44	84.40	85.54	299,490	-0.55(-0.64%)
Nov 07, 2022	86.24	86.25	84.66	86.09	321,221	+0.40(+0.46%)
Nov 04, 2022	85.18	86.02	83.46	85.69	361,642	+2.10(+2.51%)
Nov 03, 2022	81.65	84.40	81.23	83.60	307,044	+0.69(+0.83%)
Nov 02, 2022	84.46	85.65	82.70	82.91	329,470	-2.13(-2.51%)
Nov 01, 2022	85.43	85.79	84.28	85.05	394,315	+0.07(+0.08%)
Oct 31, 2022	84.56	85.69	84.21	84.98	586,795	-0.26(-0.31%)
Oct 28, 2022	82.94	85.58	82.53	85.24	658,505	+2.92(+3.54%)
Oct 27, 2022	78.64	84.11	78.23	82.32	796,908	+0.23(+0.28%)
Oct 26, 2022	81.82	83.68	81.55	82.09	614,263	+0.56(+0.69%)
Oct 25, 2022	80.22	81.79	80.10	81.53	407,061	+1.10(+1.37%)
Oct 24, 2022	79.98	80.84	79.22	80.43	406,638	+1.15(+1.45%)
Oct 21, 2022	75.66	79.85	75.09	79.28	603,073	+3.88(+5.15%)
Oct 20, 2022	76.38	77.94	75.37	75.40	431,166	-1.09(-1.43%)
Oct 19, 2022	76.09	76.85	75.40	76.49	312,577	-0.28(-0.36%)
Oct 18, 2022	76.93	77.59	75.94	76.77	324,946	+1.63(+2.17%)
Oct 17, 2022	74.52	75.68	74.31	75.14	453,678	+2.05(+2.80%)
Oct 14, 2022	75.08	75.43	73.01	73.09	343,045	-1.62(-2.17%)
Oct 13, 2022	70.84	75.20	70.09	74.72	580,772	+2.44(+3.38%)
Oct 12, 2022	73.00	73.27	72.02	72.27	564,055	-0.55(-0.76%)
Oct 11, 2022	71.59	74.04	71.25	72.82	630,575	+0.77(+1.07%)
Oct 10, 2022	72.54	73.11	71.52	72.05	299,481	+0.05(+0.07%)
Oct 07, 2022	73.10	73.27	71.72	72.00	366,044	-1.76(-2.38%)
Oct 06, 2022	74.18	75.14	73.31	73.76	360,530	-0.99(-1.33%)
Oct 05, 2022	73.57	75.74	73.31	74.75	464,325	+0.12(+0.16%)
Oct 04, 2022	71.66	74.78	71.61	74.64	585,910	+4.35(+6.18%)
Oct 03, 2022	69.00	71.02	68.48	70.29	406,668	+2.41(+3.56%)
Sep 30, 2022	68.53	69.89	67.73	67.88	680,371	-0.78(-1.14%)
Sep 29, 2022	68.79	69.27	67.69	68.66	431,818	-1.03(-1.48%)
Sep 28, 2022	68.44	70.11	68.07	69.69	478,116	+1.68(+2.47%)
Sep 27, 2022	69.22	69.50	66.92	68.01	534,827	-0.24(-0.35%)
Sep 26, 2022	68.68	69.96	67.87	68.25	728,843	-1.22(-1.75%)
Sep 23, 2022	70.47	70.56	68.35	69.47	628,376	-1.83(-2.56%)
Sep 22, 2022	72.91	73.43	71.24	71.30	449,382	-2.01(-2.74%)
Sep 21, 2022	75.64	76.04	73.29	73.31	406,525	-1.57(-2.10%)
Sep 20, 2022	75.74	75.74	74.15	74.88	853,204	-1.67(-2.18%)
Sep 19, 2022	74.13	76.73	74.07	76.55	346,500	+1.62(+2.17%)
Sep 16, 2022	75.81	76.00	74.24	74.93	1,295,733	-2.10(-2.72%)
Sep 15, 2022	76.42	77.47	75.86	77.02	804,196	+0.68(+0.89%)
Sep 14, 2022	76.26	76.91	75.03	76.35	404,676	-0.04(-0.05%)
Sep 13, 2022	78.18	78.45	75.92	76.39	320,333	-3.71(-4.63%)
Sep 12, 2022	80.36	80.93	79.43	80.09	390,737	+0.57(+0.72%)
Sep 09, 2022	78.16	79.69	78.14	79.52	372,035	+2.35(+3.04%)
Sep 08, 2022	75.63	77.24	75.03	77.18	429,461	+0.73(+0.96%)
Sep 07, 2022	75.32	76.61	75.12	76.44	373,709	+0.83(+1.10%)
Sep 06, 2022	77.15	77.28	74.47	75.61	613,567	-1.06(-1.39%)
Sep 02, 2022	78.13	78.13	76.15	76.68	622,117	-0.15(-0.20%)

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.