Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	70.79	71.30	69.87	70.24	978,576	-0.01(-0.01%)
May 05, 2023	70.32	70.82	69.65	70.25	1,752,545	+1.38(+2.00%)
May 04, 2023	69.46	69.94	67.94	68.87	2,029,643	-1.54(-2.19%)
May 03, 2023	71.69	72.53	70.22	70.41	1,250,009	-1.36(-1.89%)
May 02, 2023	73.65	73.65	70.72	71.77	1,772,279	-2.33(-3.14%)
May 01, 2023	75.30	75.58	74.07	74.10	1,669,455	-1.09(-1.45%)
Apr 28, 2023	73.71	75.25	73.29	75.18	1,536,002	+1.09(+1.47%)
Apr 27, 2023	74.22	74.65	73.17	74.10	1,590,371	+0.53(+0.72%)
Apr 26, 2023	74.28	75.62	73.08	73.57	1,751,387	-1.62(-2.15%)
Apr 25, 2023	80.80	81.45	74.01	75.18	3,338,825	-7.67(-9.25%)
Apr 24, 2023	82.37	83.19	82.21	82.85	961,456	+0.80(+0.97%)
Apr 21, 2023	82.27	82.27	81.12	82.05	988,483	-0.54(-0.65%)
Apr 20, 2023	82.83	83.55	82.23	82.59	985,795	-1.09(-1.30%)
Apr 19, 2023	82.27	83.93	82.12	83.68	782,058	+0.96(+1.16%)
Apr 18, 2023	83.03	83.03	81.16	82.72	1,852,102	+0.26(+0.31%)
Apr 17, 2023	81.28	82.66	77.92	82.46	2,896,897	-2.12(-2.50%)
Apr 14, 2023	86.65	86.86	84.10	84.57	1,204,210	-1.25(-1.46%)
Apr 13, 2023	85.61	86.09	84.93	85.82	795,343	+0.26(+0.30%)
Apr 12, 2023	87.00	87.14	84.79	85.56	980,159	-0.95(-1.10%)
Apr 11, 2023	84.92	87.08	84.36	86.52	1,043,341	+2.12(+2.51%)
Apr 10, 2023	84.17	85.09	83.56	84.40	1,043,133	+0.97(+1.16%)
Apr 06, 2023	84.39	84.71	83.07	83.43	2,068,571	-0.78(-0.93%)
Apr 05, 2023	83.00	84.55	82.73	84.21	772,376	+0.52(+0.62%)
Apr 04, 2023	84.27	84.71	83.12	83.69	947,864	-0.69(-0.82%)
Apr 03, 2023	84.54	85.46	83.53	84.38	1,150,893	-0.39(-0.47%)
Mar 31, 2023	84.25	84.90	83.23	84.78	1,090,174	+1.33(+1.59%)
Mar 30, 2023	84.78	85.15	82.30	83.45	1,075,678	-0.30(-0.36%)
Mar 29, 2023	82.80	83.79	82.62	83.75	771,799	+2.02(+2.47%)
Mar 28, 2023	81.68	82.51	81.26	81.73	558,706	+0.06(+0.07%)
Mar 27, 2023	82.25	82.53	80.72	81.67	910,604	+1.41(+1.76%)
Mar 24, 2023	78.30	80.27	77.55	80.25	1,146,571	+0.20(+0.25%)
Mar 23, 2023	80.50	81.77	79.76	80.05	1,016,540	-0.54(-0.67%)
Mar 22, 2023	83.90	83.90	80.47	80.59	1,180,034	-3.34(-3.98%)
Mar 21, 2023	83.28	84.49	83.28	83.93	957,792	+2.85(+3.51%)
Mar 20, 2023	80.22	81.94	79.76	81.08	1,297,160	+2.46(+3.13%)
Mar 17, 2023	81.53	81.53	78.23	78.62	3,758,147	-3.74(-4.54%)
Mar 16, 2023	81.14	83.24	79.69	82.36	1,174,330	+0.97(+1.19%)
Mar 15, 2023	80.50	81.84	79.77	81.39	1,992,447	-1.60(-1.92%)
Mar 14, 2023	81.91	83.15	80.32	82.99	3,024,287	+3.91(+4.94%)
Mar 13, 2023	79.86	81.69	78.44	79.08	2,640,983	-2.61(-3.19%)
Mar 10, 2023	81.68	84.15	78.44	81.69	2,731,021	-1.91(-2.29%)
Mar 09, 2023	88.31	88.85	82.99	83.60	2,082,494	-4.98(-5.62%)
Mar 08, 2023	88.08	88.92	87.80	88.58	1,000,542	+0.21(+0.24%)
Mar 07, 2023	91.05	91.43	87.15	88.37	1,895,647	-2.57(-2.82%)
Mar 06, 2023	90.70	91.19	90.19	90.94	978,015	+0.31(+0.35%)
Mar 03, 2023	89.20	90.71	88.58	90.63	838,480	+1.94(+2.18%)
Mar 02, 2023	89.21	89.24	87.74	88.69	853,768	-1.40(-1.56%)
Mar 01, 2023	89.82	90.70	89.61	90.09	823,401	-0.81(-0.89%)
Feb 28, 2023	90.01	91.40	89.54	90.90	1,344,000	+0.97(+1.08%)
Feb 27, 2023	90.22	90.46	89.38	89.93	1,091,577	+0.79(+0.89%)
Feb 24, 2023	88.41	89.43	88.09	89.14	721,967	-0.04(-0.04%)
Feb 23, 2023	89.99	90.59	88.21	89.18	751,944	-0.49(-0.54%)
Feb 22, 2023	90.08	90.37	88.89	89.66	850,328	-0.08(-0.09%)
Feb 21, 2023	90.84	91.52	89.20	89.74	818,265	-2.54(-2.75%)
Feb 17, 2023	90.96	92.28	90.58	92.28	654,280	+0.94(+1.03%)
Feb 16, 2023	91.44	92.06	90.86	91.33	705,939	-1.27(-1.37%)
Feb 15, 2023	91.85	92.79	91.82	92.60	663,781	-0.27(-0.29%)
Feb 14, 2023	94.22	94.22	92.41	92.87	969,215	-1.64(-1.74%)
Feb 13, 2023	93.25	94.60	92.74	94.51	1,036,156	+1.17(+1.26%)
Feb 10, 2023	92.34	93.36	91.86	93.34	815,274	+0.21(+0.23%)
Feb 09, 2023	94.53	94.80	93.00	93.13	949,318	-0.52(-0.55%)
Feb 08, 2023	93.60	95.29	93.33	93.64	1,086,739	-1.20(-1.27%)
Feb 07, 2023	92.43	95.16	92.23	94.84	920,597	+1.85(+1.99%)
Feb 06, 2023	92.53	93.35	92.41	92.99	790,571	-0.68(-0.72%)
Feb 03, 2023	92.58	94.48	91.94	93.67	1,083,879	+0.08(+0.08%)
Feb 02, 2023	93.50	94.72	92.14	93.59	1,110,456	+1.28(+1.39%)
Feb 01, 2023	91.90	93.42	90.98	92.32	1,756,346	-0.21(-0.23%)
Jan 31, 2023	90.96	92.56	90.16	92.53	1,250,467	+1.52(+1.67%)
Jan 30, 2023	91.78	92.53	90.82	91.01	969,835	-1.74(-1.87%)
Jan 27, 2023	92.21	93.63	92.03	92.74	1,085,190	+0.25(+0.27%)
Jan 26, 2023	90.64	92.56	90.05	92.50	1,453,583	+2.47(+2.75%)
Jan 25, 2023	89.38	90.26	88.67	90.03	1,926,710	-0.40(-0.44%)
Jan 24, 2023	90.21	91.23	89.42	90.43	899,334	+0.21(+0.23%)
Jan 23, 2023	88.96	90.90	88.64	90.22	1,174,830	+1.14(+1.27%)
Jan 20, 2023	86.70	89.13	85.96	89.08	2,507,253	+2.77(+3.21%)
Jan 19, 2023	90.88	90.94	84.44	86.31	3,658,762	-8.12(-8.60%)
Jan 18, 2023	94.80	95.65	94.19	94.43	1,715,390	-0.41(-0.43%)
Jan 17, 2023	93.66	95.21	93.03	94.84	1,521,468	+1.14(+1.22%)
Jan 13, 2023	92.02	94.48	91.55	93.70	794,088	+0.83(+0.89%)
Jan 12, 2023	92.24	94.16	91.73	92.87	1,376,347	+1.00(+1.09%)
Jan 11, 2023	90.56	92.09	90.49	91.87	635,427	+1.37(+1.52%)
Jan 10, 2023	89.57	90.86	88.91	90.49	613,539	+0.60(+0.67%)
Jan 09, 2023	90.84	91.84	89.77	89.89	1,093,859	-0.44(-0.49%)
Jan 06, 2023	88.30	90.62	88.30	90.33	1,170,517	+3.02(+3.45%)
Jan 05, 2023	87.14	87.76	86.54	87.32	741,162	-0.16(-0.19%)
Jan 04, 2023	86.01	88.37	85.96	87.48	1,260,164	+1.81(+2.12%)
Jan 03, 2023	85.49	86.37	84.83	85.66	754,005	+1.23(+1.46%)
Dec 30, 2022	84.58	84.92	83.61	84.43	511,646	-0.94(-1.11%)
Dec 29, 2022	83.66	85.62	82.92	85.38	520,225	+2.31(+2.78%)
Dec 28, 2022	83.85	84.12	82.91	83.07	411,095	-0.80(-0.96%)
Dec 27, 2022	84.10	84.55	83.26	83.87	414,769	-0.12(-0.15%)
Dec 23, 2022	83.33	84.07	82.91	84.00	399,150	+0.62(+0.74%)
Dec 22, 2022	84.20	84.41	81.76	83.37	703,878	-1.50(-1.76%)
Dec 21, 2022	84.27	85.13	84.08	84.87	688,527	+1.76(+2.11%)
Dec 20, 2022	83.23	84.10	81.82	83.12	792,629	-0.11(-0.14%)
Dec 19, 2022	83.04	84.26	82.56	83.23	863,050	+0.27(+0.32%)
Dec 16, 2022	81.98	83.40	81.91	82.96	2,224,959	+0.27(+0.32%)
Dec 15, 2022	82.74	83.37	82.13	82.70	1,011,074	-1.50(-1.78%)
Dec 14, 2022	86.13	87.01	84.04	84.20	775,016	-2.31(-2.67%)
Dec 13, 2022	87.99	89.05	85.87	86.50	1,197,384	+1.08(+1.26%)
Dec 12, 2022	83.97	85.77	83.57	85.43	864,042	+1.58(+1.89%)
Dec 09, 2022	82.96	83.97	82.46	83.84	890,949	+0.72(+0.86%)
Dec 08, 2022	83.95	84.46	82.70	83.13	1,006,679	+0.14(+0.17%)
Dec 07, 2022	83.30	84.20	82.84	82.98	1,549,244	-0.80(-0.96%)
Dec 06, 2022	84.45	84.94	82.99	83.79	1,012,674	-0.81(-0.96%)
Dec 05, 2022	86.51	86.81	83.83	84.60	815,701	-2.11(-2.43%)
Dec 02, 2022	87.67	88.22	85.61	86.71	873,683	-1.86(-2.10%)
Dec 01, 2022	89.09	89.09	87.22	88.57	1,739,265	+0.49(+0.56%)
Nov 30, 2022	86.63	88.30	83.77	88.08	1,811,771	+1.28(+1.47%)
Nov 29, 2022	86.37	86.81	85.51	86.81	656,794	+0.53(+0.61%)
Nov 28, 2022	88.22	88.72	86.21	86.28	814,187	-2.99(-3.35%)
Nov 25, 2022	89.27	89.41	88.62	89.27	244,243	+0.50(+0.56%)
Nov 23, 2022	88.64	89.26	88.45	88.76	575,355	+0.09(+0.10%)
Nov 22, 2022	88.14	89.08	88.14	88.68	618,125	+0.88(+1.00%)
Nov 21, 2022	87.03	87.88	86.55	87.80	696,170	+0.46(+0.53%)
Nov 18, 2022	87.30	87.42	85.95	87.34	876,407	+1.35(+1.57%)
Nov 17, 2022	84.74	86.01	83.84	85.98	1,034,758	-0.10(-0.12%)
Nov 16, 2022	86.60	86.80	85.60	86.09	624,586	-0.94(-1.08%)
Nov 15, 2022	86.98	87.86	85.24	87.02	930,747	+1.31(+1.52%)
Nov 14, 2022	88.38	88.65	85.71	85.72	926,556	-3.24(-3.64%)
Nov 11, 2022	85.87	89.92	85.51	88.95	1,550,587	+3.43(+4.02%)
Nov 10, 2022	81.98	85.75	81.98	85.52	994,572	+6.05(+7.62%)
Nov 09, 2022	80.69	81.48	79.27	79.46	462,146	-1.81(-2.22%)
Nov 08, 2022	80.52	81.72	80.03	81.27	657,383	+0.63(+0.79%)
Nov 07, 2022	80.50	80.72	79.34	80.64	700,515	+0.73(+0.91%)
Nov 04, 2022	78.19	79.96	78.19	79.91	689,231	+2.33(+3.00%)
Nov 03, 2022	78.38	78.57	77.32	77.58	975,953	-2.24(-2.81%)
Nov 02, 2022	80.18			79.82	1,232,914	-0.32(-0.40%)
Nov 01, 2022	80.35	80.54	79.61	80.15	1,073,009	+0.35(+0.44%)
Oct 31, 2022	79.37	80.33	78.78	79.80	1,167,558	-0.31(-0.39%)
Oct 28, 2022	78.26	80.22	78.17	80.11	805,070	+1.83(+2.33%)
Oct 27, 2022	78.44	79.55	78.19	78.28	1,059,257	+0.56(+0.72%)
Oct 26, 2022	77.91	78.55	76.86	77.72	1,315,082	+0.13(+0.17%)
Oct 25, 2022	75.21	77.89	75.10	77.59	999,066	+1.93(+2.55%)
Oct 24, 2022	75.68	76.58	75.30	75.66	1,031,478	+0.29(+0.39%)
Oct 21, 2022	72.64	75.52	72.04	75.37	1,683,216	+2.33(+3.19%)
Oct 20, 2022	74.23	75.81	72.95	73.04	2,186,583	-2.25(-2.99%)
Oct 19, 2022	73.92	80.51	73.32	75.29	4,402,696	-7.59(-9.15%)
Oct 18, 2022	83.95	84.52	80.87	82.88	2,095,808	+0.65(+0.79%)
Oct 17, 2022	81.58	83.18	81.54	82.23	1,339,284	+2.71(+3.40%)
Oct 14, 2022	83.01	83.96	79.37	79.52	1,668,695	-3.00(-3.63%)
Oct 13, 2022	77.61	83.09	77.47	82.52	1,055,465	+3.30(+4.17%)
Oct 12, 2022	79.28	80.54	78.68	79.22	872,622	-0.32(-0.40%)
Oct 11, 2022	80.35	80.98	79.23	79.54	757,102	-1.18(-1.46%)
Oct 10, 2022	82.17	82.36	80.53	80.72	628,200	-0.59(-0.72%)
Oct 07, 2022	83.19	83.19	80.45	81.31	969,813	-2.56(-3.06%)
Oct 06, 2022	85.21	85.53	83.84	83.87	741,102	-1.66(-1.94%)
Oct 05, 2022	84.94	85.97	84.77	85.53	753,327	-0.55(-0.64%)
Oct 04, 2022	83.86	86.11	83.86	86.08	1,128,164	+2.62(+3.14%)
Oct 03, 2022	82.03	83.82	80.78	83.46	1,157,124	+2.52(+3.11%)
Sep 30, 2022	82.02	83.13	80.75	80.94	1,052,922	-0.67(-0.82%)
Sep 29, 2022	81.56	82.08	80.52	81.61	872,172	-1.10(-1.33%)
Sep 28, 2022	81.25	83.18	80.96	82.71	1,175,640	+1.75(+2.16%)
Sep 27, 2022	82.53	82.86	79.53	80.96	1,177,385	-1.15(-1.41%)
Sep 26, 2022	83.13	83.56	81.54	82.11	1,551,263	-1.58(-1.89%)
Sep 23, 2022	84.09	84.42	82.42	83.69	998,284	-0.96(-1.14%)
Sep 22, 2022	86.80	86.80	84.36	84.66	909,766	-1.60(-1.85%)
Sep 21, 2022	89.01	89.44	86.25	86.26	726,429	-2.28(-2.58%)
Sep 20, 2022	89.55	89.55	87.82	88.54	694,300	-1.72(-1.91%)
Sep 19, 2022	87.34	90.39	87.21	90.26	967,740	+2.16(+2.45%)
Sep 16, 2022	90.07	90.48	87.15	88.10	2,153,186	-2.20(-2.44%)
Sep 15, 2022	89.89	91.28	89.61	90.31	1,053,672	+0.75(+0.83%)
Sep 14, 2022	89.99	90.70	88.55	89.56	951,247	-0.26(-0.29%)
Sep 13, 2022	91.73	91.97	89.69	89.82	1,367,974	-3.35(-3.59%)
Sep 12, 2022	94.53	95.30	92.37	93.17	2,032,306	-0.58(-0.62%)
Sep 09, 2022	93.94	94.79	93.68	93.75	1,391,210	+0.20(+0.21%)
Sep 08, 2022	89.97	93.62	89.47	93.55	1,357,433	+2.96(+3.27%)
Sep 07, 2022	88.36	90.82	88.24	90.59	1,138,236	+2.43(+2.76%)
Sep 06, 2022	87.94	88.39	86.82	88.16	996,079	+0.51(+0.58%)
Sep 02, 2022	89.88	90.40	87.14	87.65	879,798	-1.25(-1.40%)
Sep 01, 2022	88.73	89.49	87.35	88.90	909,318	-0.36(-0.40%)
Aug 31, 2022	90.49	90.63	89.13	89.26	1,721,670	-0.35(-0.39%)
Aug 30, 2022	89.80	90.13	88.74	89.60	1,056,110	+0.14(+0.16%)
Aug 29, 2022	88.91	90.00	88.27	89.46	836,418	-0.08(-0.09%)
Aug 26, 2022	93.58	93.58	89.51	89.55	813,256	-3.38(-3.64%)
Aug 25, 2022	92.72	93.49	92.16	92.93	574,363	+0.80(+0.87%)
Aug 24, 2022	92.12	92.64	91.46	92.13	616,000	+0.01(+0.01%)
Aug 23, 2022	92.15	93.16	92.03	92.12	515,655	-0.28(-0.30%)
Aug 22, 2022	93.24	93.24	91.98	92.40	804,471	-1.99(-2.11%)
Aug 19, 2022	95.71	95.84	93.99	94.39	693,935	-2.01(-2.08%)
Aug 18, 2022	96.13	96.51	95.12	96.40	687,191	+0.20(+0.20%)
Aug 17, 2022	96.26	96.76	95.74	96.20	1,245,394	-1.21(-1.24%)
Aug 16, 2022	97.03	98.16	96.94	97.41	878,813	+0.06(+0.06%)
Aug 15, 2022	97.26	97.67	96.26	97.36	564,113	-0.31(-0.32%)
Aug 12, 2022	97.11	97.72	96.51	97.67	853,412	+1.21(+1.26%)
Aug 11, 2022	96.38	97.38	96.13	96.46	584,785	+0.69(+0.73%)
Aug 10, 2022	94.40	96.04	93.03	95.76	705,636	+2.85(+3.07%)
Aug 09, 2022	93.61	93.61	92.18	92.91	564,032	-0.25(-0.27%)
Aug 08, 2022	94.33	94.62	93.11	93.16	442,523	-0.57(-0.61%)
Aug 05, 2022	93.20	94.24	92.88	93.73	483,969	+0.01(+0.01%)
Aug 04, 2022	93.96	95.10	93.47	93.72	1,036,930	+0.02(+0.02%)
Aug 03, 2022	93.39	94.02	92.50	93.71	1,086,878	+1.29(+1.39%)
Aug 02, 2022	92.54	92.76	91.22	92.42	841,242	-0.27(-0.29%)
Aug 01, 2022	93.15	93.34	91.66	92.69	761,113	-0.97(-1.03%)
Jul 29, 2022	91.74	93.79	91.74	93.66	956,247	+1.70(+1.85%)
Jul 28, 2022	91.18	92.04	89.86	91.96	769,701	+0.95(+1.04%)
Jul 27, 2022	89.90	91.31	89.56	91.01	695,756	+1.55(+1.73%)
Jul 26, 2022	91.09	91.50	89.09	89.46	774,226	-2.09(-2.29%)
Jul 25, 2022	92.43	92.43	91.01	91.56	674,147	+0.13(+0.14%)
Jul 22, 2022	91.96	92.34	90.49	91.42	730,242	-0.10(-0.11%)
Jul 21, 2022	90.46	91.81	89.61	91.53	1,237,113	+0.31(+0.34%)
Jul 20, 2022	92.97	92.97	89.54	91.22	2,439,878	-3.79(-3.99%)
Jul 19, 2022	93.03	95.23	92.95	95.01	1,251,425	+3.19(+3.48%)
Jul 18, 2022	93.57	94.75	91.29	91.82	863,318	-1.37(-1.47%)
Jul 15, 2022	89.98	93.89	89.62	93.19	1,670,812	+4.47(+5.04%)
Jul 14, 2022	88.14	88.89	87.24	88.72	863,750	-1.01(-1.13%)
Jul 13, 2022	89.59	89.99	88.22	89.74	816,490	-0.62(-0.69%)
Jul 12, 2022	89.28	91.94	88.45	90.35	1,256,507	+1.08(+1.21%)
Jul 11, 2022	90.15	90.28	88.82	89.28	1,009,049	-1.41(-1.55%)
Jul 08, 2022	92.00	92.03	90.32	90.68	749,357	-0.66(-0.72%)
Jul 07, 2022	90.92	92.12	90.87	91.34	1,134,624	+1.40(+1.56%)
Jul 06, 2022	90.41	90.97	88.94	89.94	742,595	-0.74(-0.82%)
Jul 05, 2022	89.89	90.73	88.70	90.68	858,109	-1.04(-1.14%)
Jul 01, 2022	89.89	92.02	89.47	91.73	819,438	+1.16(+1.29%)
Jun 30, 2022	90.43	91.74	89.61	90.56	1,112,222	-2.12(-2.29%)
Jun 29, 2022	92.40	94.01	91.93	92.68	936,456	+0.45(+0.49%)
Jun 28, 2022	92.66	94.45	92.01	92.23	714,244	+0.21(+0.22%)
Jun 27, 2022	91.74	92.07	90.31	92.03	1,057,170	+0.86(+0.95%)
Jun 24, 2022	89.02	91.48	88.82	91.16	1,528,830	+3.10(+3.52%)
Jun 23, 2022	88.60	88.65	86.11	88.06	992,732	+0.43(+0.49%)
Jun 22, 2022	87.44	89.07	87.23	87.63	1,000,741	-0.53(-0.61%)
Jun 21, 2022	88.01	88.72	87.17	88.17	871,288	+2.11(+2.45%)
Jun 17, 2022	86.17	87.44	85.57	86.06	1,865,545	+0.21(+0.24%)
Jun 16, 2022	85.68	86.10	84.18	85.85	1,748,617	-1.71(-1.95%)
Jun 15, 2022	89.20	90.17	86.27	87.56	2,779,058	-0.30(-0.34%)
Jun 14, 2022	93.13	93.82	86.88	87.86	3,063,488	-4.53(-4.91%)
Jun 13, 2022	93.01	93.88	91.86	92.39	1,012,496	-2.82(-2.96%)
Jun 10, 2022	98.38	98.57	95.06	95.21	892,569	-4.62(-4.63%)
Jun 09, 2022	101.90	102.60	99.81	99.83	501,390	-2.12(-2.08%)
Jun 08, 2022	103.38	103.75	101.72	101.95	570,397	-2.35(-2.25%)
Jun 07, 2022	102.59	104.47	101.72	104.30	832,084	+1.47(+1.43%)
Jun 06, 2022	103.60	104.96	102.76	102.82	378,478	+0.20(+0.20%)
Jun 03, 2022	103.51	103.77	102.53	102.62	529,972	-1.73(-1.66%)
Jun 02, 2022	102.04	104.40	100.92	104.35	658,638	+2.92(+2.88%)

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.