Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	2619	2654	2615	2646	366,726	+42.54(+1.63%)
Mar 30, 2023	2582	2618	2574	2603	266,151	+37.89(+1.48%)
Mar 29, 2023	2575	2578	2549	2565	237,318	+26.59(+1.05%)
Mar 28, 2023	2514	2548	2502	2539	236,436	+36.71(+1.47%)
Mar 27, 2023	2519	2536	2498	2502	246,994	+8.96(+0.36%)
Mar 24, 2023	2504	2507	2460	2493	330,439	-39.33(-1.55%)
Mar 23, 2023	2566	2609	2517	2532	353,464	-19.43(-0.76%)
Mar 22, 2023	2571	2605	2550	2552	273,818	-13.05(-0.51%)
Mar 21, 2023	2511	2575	2511	2565	283,225	+77.40(+3.11%)
Mar 20, 2023	2444	2498	2432	2487	323,682	+52.74(+2.17%)
Mar 17, 2023	2434	2439	2387	2435	800,937	+0.94(+0.04%)
Mar 16, 2023	2398	2446	2395	2434	338,482	+24.12(+1.00%)
Mar 15, 2023	2412	2428	2377	2410	426,650	-59.87(-2.42%)
Mar 14, 2023	2493	2507	2454	2469	379,843	+36.77(+1.51%)
Mar 13, 2023	2454	2461	2427	2433	419,284	-41.50(-1.68%)
Mar 10, 2023	2502	2518	2455	2474	384,683	-24.83(-0.99%)
Mar 09, 2023	2565	2581	2497	2499	327,115	-77.29(-3.00%)
Mar 08, 2023	2571	2593	2557	2576	211,986	+3.96(+0.15%)
Mar 07, 2023	2593	2623	2565	2572	297,963	-34.44(-1.32%)
Mar 06, 2023	2568	2620	2568	2607	449,129	-6.95(-0.27%)
Mar 03, 2023	2593	2622	2583	2614	424,491	+42.46(+1.65%)
Mar 02, 2023	2533	2577	2521	2571	330,490	+25.44(+1.00%)
Mar 01, 2023	2524	2548	2518	2546	329,763	+28.25(+1.12%)
Feb 28, 2023	2505	2542	2495	2518	342,193	+2.91(+0.12%)
Feb 27, 2023	2474	2522	2469	2515	363,804	+68.43(+2.80%)
Feb 24, 2023	2424	2483	2399	2446	565,144	+25.92(+1.07%)
Feb 23, 2023	2424	2448	2376	2420	420,212	-0.22(-0.01%)
Feb 22, 2023	2417	2443	2412	2421	166,377	+1.22(+0.05%)
Feb 21, 2023	2409	2443	2409	2419	225,766	-36.43(-1.48%)
Feb 17, 2023	2459	2468	2436	2456	287,759	-31.09(-1.25%)
Feb 16, 2023	2468	2531	2463	2487	342,089	-23.34(-0.93%)
Feb 15, 2023	2494	2513	2476	2510	300,067	+45.42(+1.84%)
Feb 14, 2023	2412	2475	2404	2465	264,232	+47.89(+1.98%)
Feb 13, 2023	2371	2427	2361	2417	269,697	+74.47(+3.18%)
Feb 10, 2023	2378	2398	2325	2342	569,044	-87.52(-3.60%)
Feb 09, 2023	2456	2484	2429	2430	350,911	+11.01(+0.46%)
Feb 08, 2023	2457	2480	2414	2419	351,541	-61.95(-2.50%)
Feb 07, 2023	2459	2484	2407	2481	430,051	+17.19(+0.70%)
Feb 06, 2023	2424	2469	2420	2464	248,549	+14.85(+0.61%)
Feb 03, 2023	2417	2466	2404	2449	288,431	+0.38(+0.02%)
Feb 02, 2023	2450	2478	2433	2448	347,348	+8.92(+0.37%)
Feb 01, 2023	2416	2456	2384	2440	412,190	+11.61(+0.48%)
Jan 31, 2023	2414	2430	2397	2428	338,949	-2.87(-0.12%)
Jan 30, 2023	2428	2450	2408	2431	318,432	-27.46(-1.12%)
Jan 27, 2023	2416	2468	2416	2458	299,874	+33.28(+1.37%)
Jan 26, 2023	2394	2428	2391	2425	238,901	+40.29(+1.69%)
Jan 25, 2023	2292	2387	2284	2385	305,099	-11.56(-0.48%)
Jan 24, 2023	2396	2425	2388	2396	237,652	+0.76(+0.03%)
Jan 23, 2023	2334	2398	2324	2395	341,811	+57.14(+2.44%)
Jan 20, 2023	2321	2344	2314	2338	306,660	+28.82(+1.25%)
Jan 19, 2023	2264	2316	2263	2309	285,266	+18.90(+0.83%)
Jan 18, 2023	2354	2369	2288	2291	307,854	-37.47(-1.61%)
Jan 17, 2023	2292	2330	2292	2328	344,871	+32.59(+1.42%)
Jan 13, 2023	2218	2296	2216	2295	291,401	+44.46(+1.98%)
Jan 12, 2023	2220	2262	2209	2251	293,075	+31.88(+1.44%)
Jan 11, 2023	2218	2241	2210	2219	290,640	+3.85(+0.17%)
Jan 10, 2023	2195	2215	2174	2215	217,227	+12.51(+0.57%)
Jan 09, 2023	2189	2217	2179	2203	272,334	+29.08(+1.34%)
Jan 06, 2023	2160	2186	2146	2174	351,303	+34.23(+1.60%)
Jan 05, 2023	2080	2148	2080	2139	376,995	+34.41(+1.63%)
Jan 04, 2023	2064	2108	2052	2105	369,026	+78.03(+3.85%)
Jan 03, 2023	2034	2044	2000	2027	267,623	+16.88(+0.84%)
Dec 30, 2022	1974	2012	1973	2010	197,198	+11.74(+0.59%)
Dec 29, 2022	1980	2008	1970	1998	207,158	+44.56(+2.28%)
Dec 28, 2022	2002	2025	1950	1954	240,923	-39.33(-1.97%)
Dec 27, 2022	1973	2007	1957	1993	232,054	+26.68(+1.36%)
Dec 23, 2022	1922	1968	1914	1966	158,305	+38.43(+1.99%)
Dec 22, 2022	1943	1943	1903	1928	253,353	-37.75(-1.92%)
Dec 21, 2022	1971	1992	1963	1966	251,651	+12.30(+0.63%)
Dec 20, 2022	1920	1958	1920	1954	245,959	+27.00(+1.40%)
Dec 19, 2022	1947	1954	1915	1927	279,210	-7.09(-0.37%)
Dec 16, 2022	1944	1967	1923	1934	809,977	-27.07(-1.38%)
Dec 15, 2022	1962	1971	1947	1961	343,156	-41.01(-2.05%)
Dec 14, 2022	2052	2064	1983	2002	402,536	-40.92(-2.00%)
Dec 13, 2022	2147	2147	2033	2043	420,010	-32.09(-1.55%)
Dec 12, 2022	2015	2077	2010	2075	335,823	+59.87(+2.97%)
Dec 09, 2022	1997	2026	1986	2015	242,649	+9.19(+0.46%)
Dec 08, 2022	1957	2016	1944	2006	314,944	+55.06(+2.82%)
Dec 07, 2022	1971	1983	1935	1951	416,438	-86.41(-4.24%)
Dec 06, 2022	2053	2070	2018	2037	263,491	-14.29(-0.70%)
Dec 05, 2022	2051	2082	2042	2051	285,396	-28.85(-1.39%)
Dec 02, 2022	2026	2089	2020	2080	271,189	+25.09(+1.22%)
Dec 01, 2022	2078	2095	2043	2055	292,663	-19.11(-0.92%)
Nov 30, 2022	2027	2079	2007	2074	445,217	+62.13(+3.09%)
Nov 29, 2022	1980	2022	1980	2012	285,456	+32.18(+1.63%)
Nov 28, 2022	1981	2000	1973	1980	332,226	+0.27(+0.01%)
Nov 25, 2022	1963	1991	1958	1980	169,235	+15.14(+0.77%)
Nov 23, 2022	1950	1997	1947	1964	255,072	+22.42(+1.15%)
Nov 22, 2022	1925	1945	1894	1942	327,909	+27.41(+1.43%)
Nov 21, 2022	1918	1943	1895	1915	280,642	-20.74(-1.07%)
Nov 18, 2022	1955	1967	1921	1935	306,889	-0.48(-0.02%)
Nov 17, 2022	1956	1967	1898	1936	496,388	-72.83(-3.63%)
Nov 16, 2022	2004	2024	1985	2009	303,268	+11.85(+0.59%)
Nov 15, 2022	2024	2057	1970	1997	412,282	+22.59(+1.14%)
Nov 14, 2022	1991	2014	1969	1974	416,722	-36.42(-1.81%)
Nov 11, 2022	1931	2028	1931	2011	443,953	+69.08(+3.56%)
Nov 10, 2022	1942	1950	1912	1942	517,480	+80.48(+4.32%)
Nov 09, 2022	1835	1878	1825	1861	360,381	+6.62(+0.36%)
Nov 08, 2022	1831	1888	1826	1854	318,501	+25.30(+1.38%)
Nov 07, 2022	1871	1882	1793	1829	434,686	-40.48(-2.17%)
Nov 04, 2022	1880	1911	1847	1870	439,868	+48.55(+2.67%)
Nov 03, 2022	1844	1898	1818	1821	744,544	+47.43(+2.67%)
Nov 02, 2022	1858		1767	1774	608,852	-111.06(-5.89%)
Nov 01, 2022	1886	1922	1881	1885	349,843	+19.99(+1.07%)
Oct 31, 2022	1866	1881	1833	1865	359,090	-2.23(-0.12%)
Oct 28, 2022	1834	1870	1809	1867	461,926	+37.88(+2.07%)
Oct 27, 2022	1865	1871	1818	1829	376,600	-17.73(-0.96%)
Oct 26, 2022	1870	1913	1843	1847	376,627	-23.04(-1.23%)
Oct 25, 2022	1798	1875	1798	1870	325,493	+65.89(+3.65%)
Oct 24, 2022	1808	1824	1760	1804	314,811	-14.20(-0.78%)
Oct 21, 2022	1768	1825	1756	1818	307,864	+49.05(+2.77%)
Oct 20, 2022	1765	1822	1759	1769	346,032	+1.79(+0.10%)
Oct 19, 2022	1746	1795	1746	1767	314,489	-2.13(-0.12%)
Oct 18, 2022	1796	1811	1746	1769	372,831	+26.40(+1.51%)
Oct 17, 2022	1699	1748	1697	1743	319,672	+76.80(+4.61%)
Oct 14, 2022	1711	1731	1663	1666	390,017	-21.58(-1.28%)
Oct 13, 2022	1622	1707	1613	1688	478,945	+16.47(+0.99%)
Oct 12, 2022	1640	1678	1625	1671	291,555	+40.90(+2.51%)
Oct 11, 2022	1667	1667	1617	1630	305,486	-36.62(-2.20%)
Oct 10, 2022	1695	1697	1653	1667	279,107	-13.80(-0.82%)
Oct 07, 2022	1676	1695	1664	1681	444,648	-24.51(-1.44%)
Oct 06, 2022	1719	1728	1688	1705	372,339	-16.93(-0.98%)
Oct 05, 2022	1722	1741	1705	1722	351,332	-32.25(-1.84%)
Oct 04, 2022	1725	1761	1723	1755	467,272	+79.91(+4.77%)
Oct 03, 2022	1668	1690	1622	1675	387,973	+35.62(+2.17%)
Sep 30, 2022	1655	1697	1638	1639	499,778	-35.61(-2.13%)
Sep 29, 2022	1686	1693	1655	1675	345,836	-47.84(-2.78%)
Sep 28, 2022	1658	1732	1651	1722	382,895	+57.57(+3.46%)
Sep 27, 2022	1692	1706	1651	1665	401,695	-0.09(-0.01%)
Sep 26, 2022	1673	1710	1665	1665	450,224	-0.63(-0.04%)
Sep 23, 2022	1692	1695	1642	1666	630,661	-50.57(-2.95%)
Sep 22, 2022	1801	1801	1711	1716	581,431	-85.90(-4.77%)
Sep 21, 2022	1883	1886	1801	1802	373,335	-89.70(-4.74%)
Sep 20, 2022	1883	1922	1874	1892	311,001	-6.34(-0.33%)
Sep 19, 2022	1844	1905	1844	1898	268,206	+26.47(+1.41%)
Sep 16, 2022	1929	1930	1850	1872	794,109	-80.12(-4.10%)
Sep 15, 2022	1951	2010	1942	1952	381,587	-10.58(-0.54%)
Sep 14, 2022	1912	1965	1892	1962	303,914	+46.46(+2.42%)
Sep 13, 2022	1936	1963	1909	1916	397,021	-92.28(-4.60%)
Sep 12, 2022	2005	2026	1995	2008	412,722	+32.21(+1.63%)
Sep 09, 2022	1915	1980	1913	1976	528,867	+74.82(+3.94%)
Sep 08, 2022	1839	1907	1825	1901	463,130	+33.48(+1.79%)
Sep 07, 2022	1820	1876	1803	1868	396,164	+57.45(+3.17%)
Sep 06, 2022	1833	1844	1776	1810	339,314	-23.00(-1.25%)
Sep 02, 2022	1859	1868	1814	1833	338,431	-14.56(-0.79%)
Sep 01, 2022	1854	1869	1797	1848	578,470	-23.24(-1.24%)
Aug 31, 2022	1887	1912	1869	1871	390,623	-4.41(-0.24%)
Aug 30, 2022	1916	1920	1865	1875	326,105	-18.37(-0.97%)
Aug 29, 2022	1892	1916	1881	1894	321,227	-12.28(-0.64%)
Aug 26, 2022	2008	2016	1903	1906	384,968	-97.33(-4.86%)
Aug 25, 2022	1995	2029	1990	2003	251,022	+17.53(+0.88%)
Aug 24, 2022	1967	2014	1965	1986	229,767	-1.86(-0.09%)
Aug 23, 2022	1971	2007	1971	1988	324,408	+20.11(+1.02%)
Aug 22, 2022	2013	2037	1964	1968	466,206	-113.96(-5.47%)
Aug 19, 2022	2116	2124	2079	2082	236,981	-57.67(-2.70%)
Aug 18, 2022	2113	2149	2103	2139	216,412	+15.05(+0.71%)
Aug 17, 2022	2107	2138	2096	2124	257,463	-21.64(-1.01%)
Aug 16, 2022	2111	2156	2110	2146	264,363	+21.53(+1.01%)
Aug 15, 2022	2097	2152	2095	2124	378,560	+8.75(+0.41%)
Aug 12, 2022	2079	2118	2067	2116	330,565	+57.08(+2.77%)
Aug 11, 2022	2056	2093	2046	2058	379,381	+39.97(+1.98%)
Aug 10, 2022	1995	2022	1976	2019	465,185	+66.31(+3.40%)
Aug 09, 2022	1947	1952	1914	1952	300,582	+1.40(+0.07%)
Aug 08, 2022	1918	1984	1918	1951	350,606	+30.75(+1.60%)
Aug 05, 2022	1929	1951	1899	1920	384,664	-22.22(-1.14%)
Aug 04, 2022	1896	1949	1871	1942	806,698	-19.18(-0.98%)
Aug 03, 2022	1930	1969	1918	1961	614,629	+10.15(+0.52%)
Aug 02, 2022	1902	1967	1898	1951	441,115	+49.51(+2.60%)
Aug 01, 2022	1919	1920	1858	1902	409,376	-28.95(-1.50%)
Jul 29, 2022	1909	1941	1895	1931	399,702	+22.70(+1.19%)
Jul 28, 2022	1882	1908	1852	1908	321,297	+35.26(+1.88%)
Jul 27, 2022	1832	1898	1832	1873	408,665	+81.57(+4.55%)
Jul 26, 2022	1816	1820	1790	1791	301,134	-38.77(-2.12%)
Jul 25, 2022	1814	1839	1799	1830	344,902	+24.73(+1.37%)
Jul 22, 2022	1848	1853	1792	1805	309,248	-19.48(-1.07%)
Jul 21, 2022	1810	1827	1781	1825	338,711	-5.38(-0.29%)
Jul 20, 2022	1823	1844	1802	1830	476,804	+0.00(+0.00%)
Jul 19, 2022	1769	1838	1769	1830	448,112	+95.77(+5.52%)
Jul 18, 2022	1740	1785	1725	1734	445,530	+40.10(+2.37%)
Jul 15, 2022	1705	1719	1676	1694	482,195	+24.61(+1.47%)
Jul 14, 2022	1687	1705	1665	1670	538,729	-63.95(-3.69%)
Jul 13, 2022	1688	1743	1674	1734	289,678	-0.23(-0.01%)
Jul 12, 2022	1728	1758	1713	1734	323,540	+13.67(+0.79%)
Jul 11, 2022	1733	1750	1710	1720	356,246	-44.81(-2.54%)
Jul 08, 2022	1759	1777	1721	1765	231,348	-16.40(-0.92%)
Jul 07, 2022	1779	1794	1756	1781	338,436	+34.97(+2.00%)
Jul 06, 2022	1789	1803	1742	1746	390,392	-37.01(-2.08%)
Jul 05, 2022	1707	1793	1685	1783	526,971	+19.93(+1.13%)
Jul 01, 2022	1739	1763	1715	1763	357,520	+18.94(+1.09%)
Jun 30, 2022	1748	1779	1699	1745	642,390	-61.18(-3.39%)
Jun 29, 2022	1819	1829	1756	1806	424,548	-28.02(-1.53%)
Jun 28, 2022	1917	1949	1831	1834	406,294	-57.67(-3.05%)
Jun 27, 2022	1935	1945	1886	1891	345,861	-34.72(-1.80%)
Jun 24, 2022	1863	1928	1849	1926	510,538	+95.74(+5.23%)
Jun 23, 2022	1867	1871	1790	1830	603,545	-54.64(-2.90%)
Jun 22, 2022	1892	1942	1877	1885	439,894	-47.33(-2.45%)
Jun 21, 2022	1945	1949	1908	1932	607,240	+30.35(+1.60%)
Jun 17, 2022	1847	1918	1846	1902	567,373	+60.47(+3.28%)
Jun 16, 2022	1898	1904	1828	1842	654,780	-126.67(-6.44%)
Jun 15, 2022	1988	1999	1927	1968	381,309	+21.67(+1.11%)
Jun 14, 2022	1978	1991	1898	1947	580,057	-27.74(-1.41%)
Jun 13, 2022	2001	2011	1909	1974	731,218	-125.32(-5.97%)
Jun 10, 2022	2194	2203	2091	2100	435,297	-172.44(-7.59%)
Jun 09, 2022	2324	2330	2270	2272	373,550	-67.78(-2.90%)
Jun 08, 2022	2298	2349	2294	2340	270,382	+19.02(+0.82%)
Jun 07, 2022	2296	2340	2294	2321	235,977	-20.52(-0.88%)
Jun 06, 2022	2360	2387	2327	2341	207,162	+11.40(+0.49%)
Jun 03, 2022	2311	2373	2305	2330	309,459	-36.39(-1.54%)
Jun 02, 2022	2254	2378	2251	2366	481,336	+133.44(+5.98%)
Jun 01, 2022	2259	2271	2192	2233	259,252	-4.97(-0.22%)
May 31, 2022	2238	2263	2189	2238	506,378	-22.37(-0.99%)
May 27, 2022	2258	2268	2233	2260	309,449	+44.36(+2.00%)
May 26, 2022	2165	2246	2153	2216	302,979	+74.10(+3.46%)
May 25, 2022	2033	2162	2033	2142	357,201	+96.91(+4.74%)
May 24, 2022	2084	2089	2014	2045	340,084	-56.44(-2.69%)
May 23, 2022	2152	2152	2089	2101	297,101	-9.23(-0.44%)
May 20, 2022	2122	2127	2048	2110	431,994	+12.47(+0.59%)
May 19, 2022	2054	2137	2037	2098	388,371	+52.88(+2.59%)
May 18, 2022	2115	2129	2037	2045	361,439	-95.96(-4.48%)
May 17, 2022	2120	2155	2104	2141	408,142	+100.32(+4.92%)
May 16, 2022	2081	2089	2028	2041	290,184	-55.73(-2.66%)
May 13, 2022	2099	2120	2067	2097	302,774	+48.71(+2.38%)
May 12, 2022	2046	2109	1997	2048	437,528	-19.05(-0.92%)
May 11, 2022	2058	2131	2006	2067	462,938	+27.10(+1.33%)
May 10, 2022	2094	2094	2008	2040	492,781	+21.36(+1.06%)
May 09, 2022	2100	2138	2016	2018	673,284	-170.23(-7.78%)
May 06, 2022	2140	2239	2077	2189	691,835	+22.26(+1.03%)
May 05, 2022	2294	2302	2151	2166	1,042,088	+68.41(+3.26%)
May 04, 2022	2083	2104	1992	2098	873,827	-2.59(-0.12%)
May 03, 2022	2198	2200	2056	2101	621,835	-86.77(-3.97%)
May 02, 2022	2201	2219	2111	2187	596,570	-17.35(-0.79%)
Apr 29, 2022	2287	2309	2201	2205	475,194	-107.21(-4.64%)
Apr 28, 2022	2280	2357	2253	2312	486,312	+58.70(+2.61%)
Apr 27, 2022	2182	2274	2178	2253	464,808	+98.73(+4.58%)
Apr 26, 2022	2226	2238	2153	2154	444,643	-85.86(-3.83%)
Apr 25, 2022	2186	2261	2181	2240	421,396	+32.09(+1.45%)
Apr 22, 2022	2220	2258	2204	2208	302,559	-25.38(-1.14%)
Apr 21, 2022	2310	2332	2219	2234	390,839	-12.45(-0.55%)
Apr 20, 2022	2254	2278	2238	2246	266,199	+12.39(+0.55%)
Apr 19, 2022	2199	2247	2199	2234	340,428	+39.96(+1.82%)
Apr 18, 2022	2204	2220	2167	2194	330,286	-27.90(-1.26%)
Apr 14, 2022	2271	2302	2208	2222	403,241	-32.74(-1.45%)
Apr 13, 2022	2187	2267	2185	2254	329,333	+78.53(+3.61%)
Apr 12, 2022	2191	2227	2167	2176	279,069	+12.14(+0.56%)
Apr 11, 2022	2145	2204	2139	2164	253,238	+1.78(+0.08%)
Apr 08, 2022	2198	2222	2161	2162	302,434	-45.66(-2.07%)
Apr 07, 2022	2203	2219	2166	2208	300,329	-8.92(-0.40%)
Apr 06, 2022	2232	2233	2189	2216	423,360	-75.66(-3.30%)
Apr 05, 2022	2342	2367	2287	2292	356,151	-76.78(-3.24%)
Apr 04, 2022	2370	2374	2328	2369	294,200	+7.12(+0.30%)

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.