Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1952	1952	1867	1877	66,625	-54.37(-2.82%)
Aug 30, 2023	1937	1948	1924	1931	27,812	+8.63(+0.45%)
Aug 29, 2023	1923	1923	1890	1923	14,282	+14.58(+0.76%)
Aug 28, 2023	1908	1911	1881	1908	15,088	+16.99(+0.90%)
Aug 25, 2023	1902	1902	1865	1891	21,763	+14.87(+0.79%)
Aug 24, 2023	1855	1894	1855	1876	17,317	+10.83(+0.58%)
Aug 23, 2023	1872	1885	1848	1865	18,262	-5.80(-0.31%)
Aug 22, 2023	1878	1895	1851	1871	19,102	+5.67(+0.30%)
Aug 21, 2023	1912	1923	1853	1865	31,687	-31.11(-1.64%)
Aug 18, 2023	1900	1900	1845	1896	38,305	-0.74(-0.04%)
Aug 17, 2023	1880	1913	1880	1897	30,571	+49.80(+2.70%)
Aug 16, 2023	1836	1876	1831	1847	24,025	+9.48(+0.52%)
Aug 15, 2023	1864	1864	1825	1838	33,559	-27.10(-1.45%)
Aug 14, 2023	1866	1908	1849	1865	32,778	-8.85(-0.47%)
Aug 11, 2023	1821	1906	1790	1874	34,514	+66.51(+3.68%)
Aug 10, 2023	1789	1816	1778	1807	28,974	+37.51(+2.12%)
Aug 09, 2023	1770	1785	1750	1770	30,288	+15.02(+0.86%)
Aug 08, 2023	1711	1760	1695	1755	31,543	+19.13(+1.10%)
Aug 07, 2023	1703	1754	1703	1736	38,785	+33.58(+1.97%)
Aug 04, 2023	1620	1742	1605	1702	61,885	+100.41(+6.27%)
Aug 03, 2023	1486	1609	1486	1602	39,712	+145.07(+9.96%)
Aug 02, 2023	1528	1528	1455	1457	38,238	-20.14(-1.36%)
Aug 01, 2023	1487	1487	1454	1477	22,269	-20.62(-1.38%)
Jul 31, 2023	1511	1531	1497	1497	30,719	+2.78(+0.19%)
Jul 28, 2023	1494	1508	1485	1495	15,764	+1.61(+0.11%)
Jul 27, 2023	1515	1522	1479	1493	24,240	-6.31(-0.42%)
Jul 26, 2023	1484	1507	1482	1499	22,566	-3.79(-0.25%)
Jul 25, 2023	1486	1509	1481	1503	21,588	+20.70(+1.40%)
Jul 24, 2023	1466	1515	1466	1482	27,298	+21.84(+1.50%)
Jul 21, 2023	1455	1461	1439	1461	18,255	+23.78(+1.66%)
Jul 20, 2023	1433	1446	1413	1437	24,875	+2.22(+0.15%)
Jul 19, 2023	1424	1450	1423	1435	27,356	+13.62(+0.96%)
Jul 18, 2023	1385	1432	1385	1421	19,794	+27.97(+2.01%)
Jul 17, 2023	1366	1398	1354	1393	24,603	+32.07(+2.36%)
Jul 14, 2023	1417	1417	1361	1361	33,841	-66.77(-4.68%)
Jul 13, 2023	1435	1472	1424	1428	26,487	+7.08(+0.50%)
Jul 12, 2023	1426	1437	1392	1421	28,877	+17.48(+1.25%)
Jul 11, 2023	1365	1418	1365	1403	28,374	+64.51(+4.82%)
Jul 10, 2023	1337	1347	1330	1339	21,954	-2.21(-0.16%)
Jul 07, 2023	1285	1356	1285	1341	29,859	+45.36(+3.50%)
Jul 06, 2023	1315	1341	1281	1295	21,637	-36.06(-2.71%)
Jul 05, 2023	1346	1346	1316	1332	24,882	-9.83(-0.73%)
Jul 03, 2023	1313	1351	1313	1341	15,996	+32.63(+2.49%)
Jun 30, 2023	1324	1324	1307	1309	25,339	-3.19(-0.24%)
Jun 29, 2023	1291	1314	1283	1312	20,367	+19.85(+1.54%)
Jun 28, 2023	1281	1302	1277	1292	20,637	+12.88(+1.01%)
Jun 27, 2023	1299	1299	1279	1279	22,561	-11.16(-0.86%)
Jun 26, 2023	1278	1308	1278	1290	21,543	+15.27(+1.20%)
Jun 23, 2023	1272	1286	1259	1275	51,393	-14.93(-1.16%)
Jun 22, 2023	1305	1305	1285	1290	22,601	-33.13(-2.50%)
Jun 21, 2023	1323	1344	1304	1323	15,644	+4.21(+0.32%)
Jun 20, 2023	1335	1335	1298	1319	23,704	-31.65(-2.34%)
Jun 16, 2023	1358	1368	1340	1351	62,351	-3.48(-0.26%)
Jun 15, 2023	1330	1376	1330	1354	23,018	+31.55(+2.39%)
Jun 14, 2023	1336	1341	1301	1323	29,574	-8.41(-0.63%)
Jun 13, 2023	1359	1377	1323	1331	44,667	-10.25(-0.76%)
Jun 12, 2023	1372	1372	1334	1341	28,278	-43.54(-3.14%)
Jun 09, 2023	1409	1409	1373	1385	21,833	-17.24(-1.23%)
Jun 08, 2023	1412	1412	1378	1402	18,772	-17.59(-1.24%)
Jun 07, 2023	1383	1445	1379	1420	35,516	+55.09(+4.04%)
Jun 06, 2023	1319	1366	1319	1364	22,795	+30.30(+2.27%)
Jun 05, 2023	1373	1388	1315	1334	43,341	-26.53(-1.95%)
Jun 02, 2023	1350	1366	1323	1361	33,005	+42.35(+3.21%)
Jun 01, 2023	1297	1359	1293	1318	32,721	+25.39(+1.96%)
May 31, 2023	1285	1302	1277	1293	103,818	-3.00(-0.23%)
May 30, 2023	1282	1302	1265	1296	45,754	-8.22(-0.63%)
May 26, 2023	1312	1312	1275	1304	28,831	+10.37(+0.80%)
May 25, 2023	1319	1324	1289	1294	21,649	-41.09(-3.08%)
May 24, 2023	1356	1372	1334	1335	22,298	-8.14(-0.61%)
May 23, 2023	1354	1360	1336	1343	19,193	-11.13(-0.82%)
May 22, 2023	1331	1365	1331	1354	23,380	+19.24(+1.44%)
May 19, 2023	1362	1364	1315	1335	38,563	-5.76(-0.43%)
May 18, 2023	1335	1347	1332	1341	18,283	+5.61(+0.42%)
May 17, 2023	1321	1351	1317	1335	20,552	+19.33(+1.47%)
May 16, 2023	1356	1357	1314	1316	29,019	-43.54(-3.20%)
May 15, 2023	1360	1372	1353	1359	24,195	+4.74(+0.35%)
May 12, 2023	1371	1372	1353	1355	16,034	+1.52(+0.11%)
May 11, 2023	1359	1363	1344	1353	19,556	-21.74(-1.58%)
May 10, 2023	1391	1401	1370	1375	24,366	-7.36(-0.53%)
May 09, 2023	1387	1398	1369	1382	38,723	-6.02(-0.43%)
May 08, 2023	1432	1432	1377	1388	44,545	-12.36(-0.88%)
May 05, 2023	1411	1428	1379	1400	38,358	+30.69(+2.24%)
May 04, 2023	1393	1411	1370	1370	44,197	-51.52(-3.62%)
May 03, 2023	1406	1430	1398	1421	44,667	-2.81(-0.20%)
May 02, 2023	1440	1452	1412	1424	33,753	-40.82(-2.79%)
May 01, 2023	1456	1476	1452	1465	22,549	-0.50(-0.03%)
Apr 28, 2023	1449	1488	1448	1465	26,796	+21.00(+1.45%)
Apr 27, 2023	1463	1469	1431	1444	49,985	-17.19(-1.18%)
Apr 26, 2023	1477	1489	1459	1462	20,791	-38.90(-2.59%)
Apr 25, 2023	1542	1542	1471	1501	26,943	-59.49(-3.81%)
Apr 24, 2023	1537	1576	1537	1560	20,475	+15.87(+1.03%)
Apr 21, 2023	1545	1549	1529	1544	24,351	-2.71(-0.18%)
Apr 20, 2023	1544	1554	1509	1547	34,304	-17.67(-1.13%)
Apr 19, 2023	1591	1591	1559	1565	26,433	-38.47(-2.40%)
Apr 18, 2023	1621	1621	1591	1603	34,367	-38.63(-2.35%)
Apr 17, 2023	1686	1686	1637	1642	21,555	-58.75(-3.46%)
Apr 14, 2023	1714	1719	1682	1700	24,187	-13.10(-0.76%)
Apr 13, 2023	1710	1730	1696	1714	25,449	-8.09(-0.47%)
Apr 12, 2023	1784	1823	1714	1722	51,475	-67.71(-3.78%)
Apr 11, 2023	1785	1789	1746	1789	33,285	+41.94(+2.40%)
Apr 10, 2023	1725	1749	1716	1747	43,852	+29.11(+1.69%)
Apr 06, 2023	1758	1758	1715	1718	36,398	-32.18(-1.84%)
Apr 05, 2023	1709	1750	1700	1750	70,712	+28.49(+1.65%)
Apr 04, 2023	1781	1781	1709	1722	66,085	-58.35(-3.28%)
Apr 03, 2023	1737	1793	1737	1780	69,301	+93.30(+5.53%)
Mar 31, 2023	1694	1699	1652	1687	70,135	+6.13(+0.36%)
Mar 30, 2023	1693	1696	1673	1681	33,932	+2.76(+0.16%)
Mar 29, 2023	1701	1701	1678	1678	37,193	-5.74(-0.34%)
Mar 28, 2023	1644	1685	1644	1684	43,609	+23.62(+1.42%)
Mar 27, 2023	1659	1684	1641	1660	56,946	+22.51(+1.37%)
Mar 24, 2023	1597	1639	1577	1638	64,898	+11.37(+0.70%)
Mar 23, 2023	1638	1661	1603	1626	40,470	-6.16(-0.38%)
Mar 22, 2023	1695	1695	1632	1632	42,677	-59.93(-3.54%)
Mar 21, 2023	1696	1702	1645	1692	62,109	+26.01(+1.56%)
Mar 20, 2023	1623	1698	1623	1666	99,981	+46.59(+2.88%)
Mar 17, 2023	1670	1670	1601	1620	198,412	-25.85(-1.57%)
Mar 16, 2023	1539	1649	1534	1646	79,275	+64.99(+4.11%)
Mar 15, 2023	1582	1607	1526	1581	84,413	-55.35(-3.38%)
Mar 14, 2023	1686	1708	1614	1636	57,370	-28.04(-1.69%)
Mar 13, 2023	1654	1707	1652	1664	37,250	-25.88(-1.53%)
Mar 10, 2023	1735	1745	1676	1690	45,485	-44.68(-2.58%)
Mar 09, 2023	1792	1793	1721	1735	39,812	-25.56(-1.45%)
Mar 08, 2023	1754	1775	1750	1760	66,412	-3.54(-0.20%)
Mar 07, 2023	1779	1780	1741	1764	79,431	-40.04(-2.22%)
Mar 06, 2023	1777	1806	1777	1804	44,403	+5.06(+0.28%)
Mar 03, 2023	1779	1802	1775	1799	41,388	+3.91(+0.22%)
Mar 02, 2023	1775	1815	1757	1795	45,278	+17.46(+0.98%)
Mar 01, 2023	1774	1801	1768	1777	43,450	+14.99(+0.85%)
Feb 28, 2023	1771	1790	1755	1762	74,837	+0.63(+0.04%)
Feb 27, 2023	1763	1801	1755	1762	43,275	+12.73(+0.73%)
Feb 24, 2023	1729	1769	1724	1749	66,511	-2.53(-0.14%)
Feb 23, 2023	1747	1789	1711	1752	53,245	-19.40(-1.10%)
Feb 22, 2023	1782	1782	1743	1771	38,938	-11.03(-0.62%)
Feb 21, 2023	1760	1809	1752	1782	60,632	+5.19(+0.29%)
Feb 17, 2023	1831	1831	1747	1777	55,235	-78.98(-4.26%)
Feb 16, 2023	1879	1911	1856	1856	32,265	-23.15(-1.23%)
Feb 15, 2023	1871	1881	1817	1879	41,584	-30.34(-1.59%)
Feb 14, 2023	1876	1923	1860	1909	42,136	+28.66(+1.52%)
Feb 13, 2023	1905	1905	1850	1881	20,983	-23.93(-1.26%)
Feb 10, 2023	1874	1933	1868	1905	62,296	+46.71(+2.51%)
Feb 09, 2023	1871	1919	1847	1858	28,142	-21.80(-1.16%)
Feb 08, 2023	1945	1948	1856	1880	49,583	-89.98(-4.57%)
Feb 07, 2023	1921	1976	1864	1970	31,571	+74.38(+3.92%)
Feb 06, 2023	1981	1981	1821	1895	47,765	-94.02(-4.73%)
Feb 03, 2023	1917	1989	1917	1989	78,763	+74.71(+3.90%)
Feb 02, 2023	1942	1942	1856	1915	70,270	-16.62(-0.86%)
Feb 01, 2023	1930	1953	1842	1931	91,238	-44.73(-2.26%)
Jan 31, 2023	1960	1995	1950	1976	45,283	+7.98(+0.41%)
Jan 30, 2023	1999	1999	1945	1968	32,424	-58.24(-2.87%)
Jan 27, 2023	2074	2088	2024	2026	22,143	-45.00(-2.17%)
Jan 26, 2023	2091	2092	2030	2071	26,382	+7.60(+0.37%)
Jan 25, 2023	2030	2076	2030	2064	23,625	+13.78(+0.67%)
Jan 24, 2023	2053	2057	2024	2050	25,908	+8.38(+0.41%)
Jan 23, 2023	2100	2100	2038	2041	28,316	-32.15(-1.55%)
Jan 20, 2023	2106	2106	2039	2074	20,218	+3.70(+0.18%)
Jan 19, 2023	2039	2119	2039	2070	18,717	+25.69(+1.26%)
Jan 18, 2023	2104	2130	2031	2044	32,908	-43.31(-2.07%)
Jan 17, 2023	2087	2119	2087	2087	31,531	+0.06(+0.00%)
Jan 13, 2023	2036	2087	2036	2087	10,020	+13.98(+0.67%)
Jan 12, 2023	2069	2112	2056	2073	18,105	+27.00(+1.32%)
Jan 11, 2023	2082	2095	1981	2046	31,468	-26.05(-1.26%)
Jan 10, 2023	2056	2123	2034	2072	24,457	+28.91(+1.41%)
Jan 09, 2023	2064	2119	2025	2044	28,867	-3.57(-0.17%)
Jan 06, 2023	2024	2088	2007	2047	25,930	+47.12(+2.36%)
Jan 05, 2023	2037	2125	1994	2000	60,173	-36.53(-1.79%)
Jan 04, 2023	2030	2120	2010	2037	41,656	-45.04(-2.16%)
Jan 03, 2023	2284	2284	2040	2082	45,872	-239.20(-10.31%)
Dec 30, 2022	2286	2348	2282	2321	34,680	+12.74(+0.55%)
Dec 29, 2022	2327	2384	2280	2308	26,473	-10.57(-0.46%)
Dec 28, 2022	2434	2434	2305	2319	27,485	-136.95(-5.58%)
Dec 27, 2022	2473	2488	2448	2456	20,741	-28.28(-1.14%)
Dec 23, 2022	2425	2490	2425	2484	24,742	+48.47(+1.99%)
Dec 22, 2022	2574	2574	2410	2435	26,212	-138.61(-5.39%)
Dec 21, 2022	2547	2574	2515	2574	23,364	+75.07(+3.00%)
Dec 20, 2022	2432	2510	2427	2499	56,746	+48.80(+1.99%)
Dec 19, 2022	2496	2521	2406	2450	57,600	-41.70(-1.67%)
Dec 16, 2022	2561	2589	2471	2492	116,315	-129.09(-4.93%)
Dec 15, 2022	2518	2633	2510	2621	65,372	+54.77(+2.13%)
Dec 14, 2022	2561	2598	2504	2566	55,335	+18.68(+0.73%)
Dec 13, 2022	2526	2598	2508	2547	47,348	+56.00(+2.25%)
Dec 12, 2022	2375	2494	2359	2491	37,870	+135.18(+5.74%)
Dec 09, 2022	2414	2414	2356	2356	24,871	-32.27(-1.35%)
Dec 08, 2022	2446	2446	2360	2389	23,780	-24.88(-1.03%)
Dec 07, 2022	2430	2453	2373	2413	33,594	-31.60(-1.29%)
Dec 06, 2022	2511	2515	2394	2445	28,822	-64.54(-2.57%)
Dec 05, 2022	2556	2569	2472	2510	26,412	-61.91(-2.41%)
Dec 02, 2022	2544	2599	2544	2571	22,362	+41.84(+1.65%)
Dec 01, 2022	2560	2586	2521	2530	38,591	-33.86(-1.32%)
Nov 30, 2022	2472	2571	2457	2563	210,184	+85.19(+3.44%)
Nov 29, 2022	2502	2516	2450	2478	44,805	+2.14(+0.09%)
Nov 28, 2022	2531	2552	2464	2476	46,923	-97.90(-3.80%)
Nov 25, 2022	2525	2639	2525	2574	24,064	+26.14(+1.03%)
Nov 23, 2022	2600	2634	2528	2548	32,748	-59.34(-2.28%)
Nov 22, 2022	2521	2625	2521	2607	38,503	+108.24(+4.33%)
Nov 21, 2022	2629	2629	2472	2499	51,750	-174.57(-6.53%)
Nov 18, 2022	2576	2677	2572	2674	31,309	+56.67(+2.17%)
Nov 17, 2022	2549	2620	2549	2617	26,825	+20.29(+0.78%)
Nov 16, 2022	2647	2654	2597	2597	27,920	-73.02(-2.74%)
Nov 15, 2022	2599	2671	2598	2670	27,597	+59.39(+2.28%)
Nov 14, 2022	2608	2671	2605	2610	33,799	-35.73(-1.35%)
Nov 11, 2022	2668	2708	2544	2646	36,060	-9.76(-0.37%)
Nov 10, 2022	2634	2656	2549	2656	39,162	+73.36(+2.84%)
Nov 09, 2022	2655	2675	2571	2582	34,536	-80.04(-3.01%)
Nov 08, 2022	2691	2694	2601	2662	49,012	-22.21(-0.83%)
Nov 07, 2022	2531	2688	2527	2685	52,615	+147.39(+5.81%)
Nov 04, 2022	2438	2537	2393	2537	46,826	+168.85(+7.13%)
Nov 03, 2022	2279	2465	2279	2368	44,136	+65.45(+2.84%)
Nov 02, 2022	2314	2340	2267	2303	33,851	-13.03(-0.56%)
Nov 01, 2022	2313	2347	2249	2316	32,894	+37.92(+1.66%)
Oct 31, 2022	2265	2300	2216	2278	45,856	-15.08(-0.66%)
Oct 28, 2022	2217	2294	2159	2293	46,209	+89.10(+4.04%)
Oct 27, 2022	2151	2204	2140	2204	38,396	+76.44(+3.59%)
Oct 26, 2022	2071	2130	2071	2128	21,592	+83.83(+4.10%)
Oct 25, 2022	2155	2162	2022	2044	27,533	-102.28(-4.77%)
Oct 24, 2022	2118	2161	2115	2146	24,027	+32.04(+1.52%)
Oct 21, 2022	2032	2116	2017	2114	23,701	+86.92(+4.29%)
Oct 20, 2022	2074	2113	2004	2027	29,668	-42.30(-2.04%)
Oct 19, 2022	2042	2076	2027	2069	17,954	+42.33(+2.09%)
Oct 18, 2022	2027	2061	1962	2027	27,542	+4.34(+0.21%)
Oct 17, 2022	1985	2036	1978	2023	37,658	+40.44(+2.04%)
Oct 14, 2022	2048	2070	1973	1982	23,560	-92.17(-4.44%)
Oct 13, 2022	2007	2085	2007	2074	34,142	+42.10(+2.07%)
Oct 12, 2022	2020	2033	1986	2032	19,136	-1.36(-0.07%)
Oct 11, 2022	1964	2045	1942	2034	45,037	+54.75(+2.77%)
Oct 10, 2022	1977	1999	1930	1979	29,085	+19.76(+1.01%)
Oct 07, 2022	2016	2035	1943	1959	54,909	-42.66(-2.13%)
Oct 06, 2022	1968	2053	1968	2002	41,429	+10.93(+0.55%)
Oct 05, 2022	1951	2001	1905	1991	56,977	+43.01(+2.21%)
Oct 04, 2022	1872	1954	1872	1948	48,903	+102.82(+5.57%)
Oct 03, 2022	1800	1859	1785	1845	38,173	+87.77(+4.99%)
Sep 30, 2022	1749	1780	1733	1757	26,688	-0.46(-0.03%)
Sep 29, 2022	1724	1772	1705	1758	22,998	+11.05(+0.63%)
Sep 28, 2022	1669	1765	1669	1747	21,446	+79.77(+4.79%)
Sep 27, 2022	1625	1684	1625	1667	21,622	+58.34(+3.63%)
Sep 26, 2022	1625	1656	1595	1609	35,268	-13.19(-0.81%)
Sep 23, 2022	1701	1701	1591	1622	44,373	-137.92(-7.84%)
Sep 22, 2022	1769	1778	1740	1760	20,759	+5.82(+0.33%)
Sep 21, 2022	1828	1828	1747	1754	20,798	-44.21(-2.46%)
Sep 20, 2022	1807	1807	1737	1798	25,788	+2.09(+0.12%)
Sep 19, 2022	1724	1796	1724	1796	39,029	+42.80(+2.44%)
Sep 16, 2022	1754	1757	1696	1753	55,963	+5.89(+0.34%)
Sep 15, 2022	1832	1834	1719	1747	40,525	-90.15(-4.91%)
Sep 14, 2022	1760	1853	1760	1837	56,438	+105.80(+6.11%)
Sep 13, 2022	1794	1794	1720	1732	37,967	-75.00(-4.15%)
Sep 12, 2022	1809	1836	1786	1807	33,310	+4.32(+0.24%)
Sep 09, 2022	1802	1825	1784	1802	23,057	+15.23(+0.85%)
Sep 08, 2022	1828	1844	1777	1787	28,510	-26.79(-1.48%)
Sep 07, 2022	1805	1821	1777	1814	32,753	-21.46(-1.17%)
Sep 06, 2022	1864	1874	1828	1835	35,965	-28.45(-1.53%)
Sep 02, 2022	1807	1871	1788	1864	40,621	+97.01(+5.49%)

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.