Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.72	83.57	82.08	82.16	189,537	-0.31(-0.38%)
Aug 30, 2023	82.27	83.02	82.27	82.47	160,125	-0.32(-0.39%)
Aug 29, 2023	81.06	82.80	80.26	82.79	154,578	+1.52(+1.87%)
Aug 28, 2023	80.88	81.68	80.03	81.27	177,900	+0.53(+0.66%)
Aug 25, 2023	80.28	81.52	79.56	80.74	160,361	+1.08(+1.36%)
Aug 24, 2023	80.05	80.87	79.52	79.66	177,579	-0.42(-0.52%)
Aug 23, 2023	79.55	80.24	79.16	80.08	157,282	+0.81(+1.02%)
Aug 22, 2023	80.01	80.61	78.82	79.27	228,218	-0.67(-0.84%)
Aug 21, 2023	78.83	80.39	78.83	79.94	272,735	+1.00(+1.27%)
Aug 18, 2023	77.86	79.42	77.86	78.94	225,607	+0.49(+0.62%)
Aug 17, 2023	78.59	78.99	77.91	78.45	203,858	-0.06(-0.08%)
Aug 16, 2023	79.43	79.94	78.25	78.51	238,549	-1.01(-1.27%)
Aug 15, 2023	80.80	80.80	79.34	79.52	234,010	-2.06(-2.53%)
Aug 14, 2023	80.49	81.60	79.96	81.58	216,595	+0.53(+0.65%)
Aug 11, 2023	79.73	81.28	79.73	81.05	224,008	+0.81(+1.01%)
Aug 10, 2023	79.71	81.30	79.65	80.24	328,553	+0.86(+1.08%)
Aug 09, 2023	79.87	79.96	79.03	79.38	305,260	-0.81(-1.01%)
Aug 08, 2023	79.73	80.32	78.51	80.19	155,520	-0.70(-0.87%)
Aug 07, 2023	79.67	81.03	79.39	80.89	204,741	+1.39(+1.75%)
Aug 04, 2023	79.93	81.10	79.49	79.50	223,992	-0.39(-0.49%)
Aug 03, 2023	78.31	80.34	77.73	79.89	285,134	+1.44(+1.84%)
Aug 02, 2023	76.27	78.53	76.17	78.45	275,143	+0.92(+1.19%)
Aug 01, 2023	76.17	77.57	75.84	77.53	316,590	+1.21(+1.59%)
Jul 31, 2023	78.40	78.45	76.14	76.32	390,382	-2.48(-3.15%)
Jul 28, 2023	79.03	79.80	78.50	78.80	382,425	+0.17(+0.22%)
Jul 27, 2023	83.09	86.69	78.58	78.63	673,457	-0.79(-0.99%)
Jul 26, 2023	78.84	80.43	78.51	79.42	671,018	-1.83(-2.25%)
Jul 25, 2023	81.11	81.69	80.53	81.25	346,083	+0.05(+0.06%)
Jul 24, 2023	79.67	81.40	79.44	81.20	271,767	+1.26(+1.58%)
Jul 21, 2023	81.65	81.67	79.76	79.94	380,904	-1.07(-1.32%)
Jul 20, 2023	83.61	83.72	80.69	81.01	386,736	-2.82(-3.36%)
Jul 19, 2023	83.30	84.09	82.88	83.83	224,120	+0.98(+1.18%)
Jul 18, 2023	80.11	82.93	80.11	82.85	226,194	+2.74(+3.42%)
Jul 17, 2023	78.70	80.44	78.65	80.11	187,851	+1.13(+1.43%)
Jul 14, 2023	78.77	79.18	77.94	78.98	251,152	-0.42(-0.53%)
Jul 13, 2023	77.96	79.58	77.75	79.40	235,808	+1.74(+2.24%)
Jul 12, 2023	78.27	78.42	76.81	77.66	248,617	+0.64(+0.83%)
Jul 11, 2023	75.78	77.08	75.52	77.02	169,124	+1.67(+2.22%)
Jul 10, 2023	73.70	75.57	73.70	75.35	281,272	+1.10(+1.48%)
Jul 07, 2023	74.76	75.71	74.23	74.25	276,719	-0.22(-0.30%)
Jul 06, 2023	74.08	74.59	73.57	74.47	327,209	-0.78(-1.04%)
Jul 05, 2023	75.49	75.87	74.75	75.25	271,757	-0.17(-0.23%)
Jul 03, 2023	75.01	76.33	75.01	75.42	109,639	-0.21(-0.28%)
Jun 30, 2023	75.97	76.57	75.32	75.63	474,260	+0.21(+0.28%)
Jun 29, 2023	73.85	75.70	73.82	75.42	334,753	+1.47(+1.99%)
Jun 28, 2023	73.64	73.96	72.71	73.95	358,433	+0.46(+0.63%)
Jun 27, 2023	71.91	73.55	71.23	73.49	408,074	+1.52(+2.11%)
Jun 26, 2023	70.11	72.31	70.11	71.97	279,521	+1.65(+2.35%)
Jun 23, 2023	69.20	71.06	69.20	70.32	1,619,207	-0.21(-0.30%)
Jun 22, 2023	70.83	71.16	69.50	70.53	236,065	-0.37(-0.52%)
Jun 21, 2023	70.44	71.62	70.31	70.90	283,421	-0.08(-0.11%)
Jun 20, 2023	71.85	72.12	70.94	70.98	304,494	-1.41(-1.95%)
Jun 16, 2023	73.72	73.72	71.97	72.39	684,796	-0.64(-0.88%)
Jun 15, 2023	71.29	73.10	71.28	73.03	336,117	+7.20(+10.94%)
May 08, 2023	66.49	66.79	64.50	65.83	355,945	-0.55(-0.83%)
May 05, 2023	65.76	66.63	65.33	66.38	440,774	+1.82(+2.82%)
May 04, 2023	67.19	67.19	64.16	64.56	616,602	-3.41(-5.02%)
May 03, 2023	68.53	69.65	67.80	67.97	442,637	-0.55(-0.80%)
May 02, 2023	71.97	71.97	68.48	68.52	489,902	-4.11(-5.66%)
May 01, 2023	71.73	72.99	71.28	72.63	499,250	+1.04(+1.45%)
Apr 28, 2023	71.06	72.72	70.73	71.59	643,705	+0.62(+0.87%)
Apr 27, 2023	65.25	71.44	64.94	70.97	988,052	-3.57(-4.79%)
Apr 26, 2023	74.32	74.99	73.94	74.54	310,708	-0.29(-0.39%)
Apr 25, 2023	76.74	77.11	74.52	74.83	369,410	-2.74(-3.53%)
Apr 24, 2023	78.80	79.20	77.30	77.57	334,834	-1.32(-1.67%)
Apr 21, 2023	79.98	79.98	78.62	78.89	295,339	-0.70(-0.88%)
Apr 20, 2023	78.96	80.49	78.27	79.59	335,403	-0.20(-0.25%)
Apr 19, 2023	79.01	79.98	78.41	79.79	289,686	+0.52(+0.66%)
Apr 18, 2023	80.50	80.62	78.59	79.27	231,052	-0.77(-0.96%)
Apr 17, 2023	78.15	80.08	78.03	80.04	376,374	+2.03(+2.60%)
Apr 14, 2023	80.30	81.01	77.03	78.01	444,268	-2.22(-2.77%)
Apr 13, 2023	79.07	80.30	78.52	80.23	267,813	+1.42(+1.80%)
Apr 12, 2023	80.83	80.83	78.65	78.81	163,506	-1.04(-1.30%)
Apr 11, 2023	80.33	80.53	79.31	79.85	239,903	+0.10(+0.13%)
Apr 10, 2023	78.34	79.84	78.34	79.75	155,226	+0.81(+1.03%)
Apr 06, 2023	79.32	80.00	78.32	78.94	114,200	-0.14(-0.18%)
Apr 05, 2023	80.67	80.90	78.58	79.08	266,316	-2.27(-2.79%)
Apr 04, 2023	83.06	83.06	80.79	81.35	155,463	-1.58(-1.91%)
Apr 03, 2023	82.23	83.33	81.92	82.93	231,393	+0.26(+0.31%)
Mar 31, 2023	81.71	82.84	81.65	82.67	279,755	+1.63(+2.01%)
Mar 30, 2023	82.01	82.38	80.75	81.04	120,300	-0.17(-0.21%)
Mar 29, 2023	81.71	81.71	80.70	81.21	116,213	+0.78(+0.97%)
Mar 28, 2023	80.05	80.75	79.59	80.43	193,309	+0.03(+0.04%)
Mar 27, 2023	80.04	80.65	79.55	80.40	162,838	+1.38(+1.75%)
Mar 24, 2023	77.92	79.05	77.33	79.02	178,514	+0.49(+0.62%)
Mar 23, 2023	79.19	80.27	78.02	78.53	284,251	-0.46(-0.58%)
Mar 22, 2023	81.75	82.58	78.93	78.99	231,797	-2.87(-3.51%)
Mar 21, 2023	82.06	82.86	80.97	81.86	338,121	+1.09(+1.35%)
Mar 20, 2023	81.08	82.25	80.40	80.77	348,326	+0.26(+0.32%)
Mar 17, 2023	82.87	83.55	80.30	80.51	637,482	-2.72(-3.27%)
Mar 16, 2023	79.51	83.88	79.51	83.23	399,043	+2.49(+3.08%)
Mar 15, 2023	79.73	80.82	78.29	80.74	519,391	-1.15(-1.40%)
Mar 14, 2023	82.87	83.20	80.77	81.89	242,802	+1.90(+2.38%)
Mar 13, 2023	81.20	82.03	79.73	79.99	273,384	-2.62(-3.17%)
Mar 10, 2023	84.65	84.86	82.23	82.61	223,094	-2.45(-2.88%)
Mar 09, 2023	86.98	87.47	85.05	85.06	152,234	-1.62(-1.87%)
Mar 08, 2023	87.50	88.13	85.85	86.68	125,959	-0.46(-0.53%)
Mar 07, 2023	88.30	88.58	87.09	87.14	104,004	-1.07(-1.21%)
Mar 06, 2023	88.01	88.91	87.82	88.21	207,944	+0.42(+0.48%)
Mar 03, 2023	88.93	88.93	87.65	87.79	197,450	-0.25(-0.28%)
Mar 02, 2023	87.53	88.33	87.14	88.04	153,964	-0.21(-0.24%)
Mar 01, 2023	88.76	89.39	87.66	88.25	242,678	-0.55(-0.62%)
Feb 28, 2023	89.04	89.71	88.45	88.80	426,249	-0.15(-0.17%)
Feb 27, 2023	89.43	89.92	88.62	88.95	426,668	+0.53(+0.60%)
Feb 24, 2023	88.10	88.90	87.79	88.42	289,582	-1.13(-1.26%)
Feb 23, 2023	89.85	90.44	88.25	89.55	137,166	+0.17(+0.19%)
Feb 22, 2023	89.46	90.22	88.99	89.38	214,005	-0.16(-0.18%)
Feb 21, 2023	90.97	91.69	89.51	89.54	218,944	-2.92(-3.16%)
Feb 17, 2023	91.35	92.92	90.41	92.46	190,510	+1.16(+1.27%)
Feb 16, 2023	91.08	92.90	90.67	91.30	225,470	-1.42(-1.53%)
Feb 15, 2023	90.70	92.88	90.37	92.72	181,228	+1.31(+1.43%)
Feb 14, 2023	91.16	92.81	90.87	91.41	210,414	-0.39(-0.42%)
Feb 13, 2023	91.23	92.39	90.70	91.80	229,148	+0.21(+0.23%)
Feb 10, 2023	87.85	91.72	87.35	91.59	384,648	+3.34(+3.78%)
Feb 09, 2023	88.73	90.73	87.11	88.25	396,650	-3.09(-3.38%)
Feb 08, 2023	94.74	95.15	90.00	91.34	334,171	-4.06(-4.26%)
Feb 07, 2023	93.35	95.69	92.70	95.40	221,314	+1.23(+1.31%)
Feb 06, 2023	94.41	95.04	93.31	94.17	158,023	-1.55(-1.62%)
Feb 03, 2023	95.54	97.80	95.25	95.72	265,609	-1.06(-1.10%)
Feb 02, 2023	94.20	97.19	93.71	96.78	237,266	+3.95(+4.26%)
Feb 01, 2023	90.94	93.31	90.00	92.83	179,346	+1.88(+2.07%)
Jan 31, 2023	88.84	91.17	88.81	90.95	221,997	+2.54(+2.87%)
Jan 30, 2023	89.68	90.20	88.36	88.41	178,952	-1.86(-2.06%)
Jan 27, 2023	88.01	90.73	88.01	90.27	253,720	+1.40(+1.58%)
Jan 26, 2023	88.70	88.94	87.31	88.87	169,856	+0.85(+0.97%)
Jan 25, 2023	86.62	88.83	85.63	88.02	135,246	+0.10(+0.11%)
Jan 24, 2023	88.09	88.52	87.75	87.92	132,266	-1.08(-1.21%)
Jan 23, 2023	87.50	89.71	87.25	89.00	150,684	+1.44(+1.64%)
Jan 20, 2023	85.89	87.75	84.77	87.56	151,628	+2.19(+2.57%)
Jan 19, 2023	85.05	85.99	84.67	85.37	182,739	-0.34(-0.40%)
Jan 18, 2023	86.51	88.23	85.47	85.71	162,936	-0.46(-0.53%)
Jan 17, 2023	86.79	87.27	86.11	86.17	157,765	-0.64(-0.74%)
Jan 13, 2023	85.68	87.39	85.22	86.81	155,897	+0.36(+0.42%)
Jan 12, 2023	86.62	87.19	85.85	86.45	149,403	+0.08(+0.09%)
Jan 11, 2023	86.08	86.95	85.59	86.37	107,968	+0.88(+1.03%)
Jan 10, 2023	84.16	85.59	84.09	85.49	132,348	+0.67(+0.79%)
Jan 09, 2023	85.79	86.47	84.79	84.82	134,036	-0.19(-0.22%)
Jan 06, 2023	83.93	85.47	82.66	85.01	151,762	+2.87(+3.49%)
Jan 05, 2023	83.79	84.01	81.73	82.14	152,290	-2.17(-2.57%)
Jan 04, 2023	83.32	84.89	83.02	84.31	153,287	+1.85(+2.24%)
Jan 03, 2023	82.65	83.69	81.30	82.46	201,135	+0.98(+1.20%)
Dec 30, 2022	81.66	82.18	80.88	81.48	129,605	-1.27(-1.53%)
Dec 29, 2022	80.13	83.29	79.70	82.75	152,544	+3.36(+4.23%)
Dec 28, 2022	81.54	81.96	79.39	79.39	141,373	-1.78(-2.19%)
Dec 27, 2022	81.99	82.33	80.66	81.17	108,759	-0.57(-0.70%)
Dec 23, 2022	79.99	82.07	79.57	81.74	103,001	+1.12(+1.39%)
Dec 22, 2022	81.48	81.48	79.22	80.62	207,009	-1.86(-2.26%)
Dec 21, 2022	81.75	83.58	81.69	82.48	184,447	+1.43(+1.76%)
Dec 20, 2022	79.34	81.27	78.52	81.05	181,748	+1.56(+1.96%)
Dec 19, 2022	81.21	81.28	79.39	79.49	180,654	-1.79(-2.20%)
Dec 16, 2022	81.23	81.63	80.51	81.28	1,007,121	-0.67(-0.82%)
Dec 15, 2022	85.84	85.84	81.61	81.95	273,714	-4.97(-5.72%)
Dec 14, 2022	86.80	88.70	86.53	86.92	368,314	-0.08(-0.09%)
Dec 13, 2022	88.99	89.63	85.68	87.00	276,411	+1.48(+1.73%)
Dec 12, 2022	84.03	85.61	83.12	85.52	286,237	+1.41(+1.68%)
Dec 09, 2022	82.43	84.43	82.39	84.11	168,152	+1.41(+1.70%)
Dec 08, 2022	83.07	83.22	81.19	82.70	284,453	+0.17(+0.21%)
Dec 07, 2022	83.76	84.52	82.14	82.53	214,072	-1.53(-1.82%)
Dec 06, 2022	85.65	85.84	83.63	84.06	157,995	-1.94(-2.26%)
Dec 05, 2022	86.58	86.70	85.36	86.00	128,930	-1.93(-2.19%)
Dec 02, 2022	88.38	89.40	87.87	87.93	187,262	-1.76(-1.96%)
Dec 01, 2022	90.97	92.25	89.09	89.69	257,262	-0.91(-1.00%)
Nov 30, 2022	86.69	90.73	85.95	90.60	355,426	+3.53(+4.05%)
Nov 29, 2022	88.10	88.39	86.90	87.07	184,923	-1.08(-1.23%)
Nov 28, 2022	89.49	89.58	86.93	88.15	247,754	-1.85(-2.06%)
Nov 25, 2022	89.61	90.58	89.46	90.00	105,732	+0.16(+0.18%)
Nov 23, 2022	90.17	91.45	89.56	89.84	150,938	-0.63(-0.70%)
Nov 22, 2022	89.25	90.57	88.44	90.47	209,062	+1.90(+2.15%)
Nov 21, 2022	87.43	89.10	87.43	88.57	201,703	+0.77(+0.88%)
Nov 18, 2022	88.49	89.16	86.63	87.80	271,688	+0.92(+1.06%)
Nov 17, 2022	88.29	88.61	86.41	86.88	259,456	-2.60(-2.91%)
Nov 16, 2022	89.20	89.74	88.59	89.48	209,747	-0.28(-0.31%)
Nov 15, 2022	90.53	91.29	89.36	89.76	217,088	+1.14(+1.29%)
Nov 14, 2022	88.85	89.98	88.13	88.62	175,353	-0.78(-0.87%)
Nov 11, 2022	90.11	91.31	89.01	89.40	209,519	-0.57(-0.63%)
Nov 10, 2022	85.34	90.04	85.34	89.97	309,421	+8.84(+10.90%)
Nov 09, 2022	82.88	82.94	81.03	81.13	184,913	-2.57(-3.07%)
Nov 08, 2022	83.31	84.71	82.40	83.70	260,856	+1.21(+1.47%)
Nov 07, 2022	83.25	83.44	80.80	82.49	277,723	-0.01(-0.01%)
Nov 04, 2022	82.36	82.56	80.06	82.50	283,580	+1.84(+2.28%)
Nov 03, 2022	80.74	82.60	79.97	80.66	213,249	-1.12(-1.37%)
Nov 02, 2022	84.81		81.66	81.78	351,676	-3.23(-3.80%)
Nov 01, 2022	86.00	86.88	84.79	85.01	271,281	+0.23(+0.27%)
Oct 31, 2022	85.59	86.86	84.68	84.78	378,867	-1.26(-1.46%)
Oct 28, 2022	85.20	86.76	84.68	86.04	323,930	+1.31(+1.55%)
Oct 27, 2022	90.02	91.44	84.07	84.73	726,259	-8.85(-9.46%)
Oct 26, 2022	95.43	96.00	93.46	93.58	264,751	-1.80(-1.89%)
Oct 25, 2022	93.46	95.48	93.46	95.38	331,981	+1.54(+1.64%)
Oct 24, 2022	92.72	94.19	91.54	93.84	215,360	+1.96(+2.13%)
Oct 21, 2022	93.32	93.32	88.10	91.88	442,536	-3.78(-3.95%)
Oct 20, 2022	97.02	98.40	95.01	95.66	194,182	-1.01(-1.04%)
Oct 19, 2022	96.79	97.94	95.40	96.67	170,451	-1.59(-1.62%)
Oct 18, 2022	98.03	99.69	97.05	98.26	259,512	+2.88(+3.02%)
Oct 17, 2022	93.66	95.99	93.53	95.38	213,978	+4.05(+4.43%)
Oct 14, 2022	95.28	95.52	91.14	91.33	158,212	-3.12(-3.30%)
Oct 13, 2022	88.85	95.06	87.71	94.45	222,704	+3.11(+3.40%)
Oct 12, 2022	91.89	91.98	90.72	91.34	238,102	+0.12(+0.13%)
Oct 11, 2022	92.31	92.81	90.69	91.22	382,775	-1.58(-1.70%)
Oct 10, 2022	93.26	93.72	92.51	92.80	179,542	+0.09(+0.10%)
Oct 07, 2022	94.51	94.51	92.33	92.71	127,302	-2.66(-2.79%)
Oct 06, 2022	95.39	96.29	95.05	95.37	117,787	-0.48(-0.50%)
Oct 05, 2022	95.77	96.76	94.32	95.85	205,535	-1.66(-1.70%)
Oct 04, 2022	94.99	97.53	94.21	97.51	250,577	+4.30(+4.61%)
Oct 03, 2022	91.47	93.51	90.33	93.21	174,982	+2.84(+3.14%)
Sep 30, 2022	90.22	93.03	89.99	90.37	289,797	-0.10(-0.11%)
Sep 29, 2022	91.07	91.17	89.50	90.47	150,802	-1.73(-1.88%)
Sep 28, 2022	89.77	92.88	88.94	92.20	210,992	+3.60(+4.06%)
Sep 27, 2022	89.56	90.63	86.81	88.60	226,420	+0.12(+0.14%)
Sep 26, 2022	89.69	90.58	88.35	88.48	224,259	-0.95(-1.06%)
Sep 23, 2022	89.38	90.09	88.13	89.43	162,844	-1.08(-1.19%)
Sep 22, 2022	92.37	92.37	90.18	90.51	141,731	-2.63(-2.82%)
Sep 21, 2022	94.55	96.33	93.10	93.14	220,927	-0.19(-0.20%)
Sep 20, 2022	93.85	93.85	92.37	93.33	159,693	-1.51(-1.59%)
Sep 19, 2022	91.27	95.06	91.27	94.84	286,380	+2.82(+3.06%)
Sep 16, 2022	91.70	92.15	90.55	92.02	718,381	-0.60(-0.65%)
Sep 15, 2022	92.42	94.02	92.07	92.62	285,563	-0.75(-0.80%)
Sep 14, 2022	93.51	93.85	92.05	93.37	179,494	-0.36(-0.38%)
Sep 13, 2022	96.26	96.64	93.36	93.73	199,842	-5.34(-5.39%)
Sep 12, 2022	98.57	99.21	98.10	99.07	147,198	+1.50(+1.54%)
Sep 09, 2022	96.77	97.99	96.75	97.57	173,385	+1.41(+1.47%)
Sep 08, 2022	95.64	96.32	94.33	96.16	174,013	-0.87(-0.90%)
Sep 07, 2022	95.58	97.30	93.64	97.03	255,453	+1.57(+1.64%)
Sep 06, 2022	95.26	95.57	93.36	95.46	182,656	+0.75(+0.79%)
Sep 02, 2022	97.47	97.72	94.22	94.71	170,332	-1.85(-1.92%)

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.