Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2023				119.99	0	+3.18(+2.72%)
May 08, 2023	117.00	117.07	116.79	116.81	340,346	+0.01(+0.01%)
May 05, 2023	117.00	117.22	116.80	116.80	157,949	-0.11(-0.09%)
May 04, 2023	117.04	117.10	116.80	116.91	103,547	+0.04(+0.03%)
May 03, 2023	117.09	117.48	116.85	116.87	265,579	-0.29(-0.25%)
May 02, 2023	116.88	117.19	116.75	117.16	172,027	+0.29(+0.25%)
May 01, 2023	117.19	117.32	116.65	116.87	462,264	-0.29(-0.25%)
Apr 28, 2023	117.03	117.20	116.75	117.16	184,019	+0.07(+0.06%)
Apr 27, 2023	117.01	117.10	116.80	117.09	152,889	+0.13(+0.11%)
Apr 26, 2023	117.00	117.08	116.80	116.96	213,470	-0.03(-0.03%)
Apr 25, 2023	117.35	117.45	116.75	116.99	482,166	-0.41(-0.35%)
Apr 24, 2023	117.37	117.54	117.31	117.40	105,336	-0.07(-0.06%)
Apr 21, 2023	117.38	117.50	117.20	117.47	150,470	+0.06(+0.05%)
Apr 20, 2023	117.49	117.53	117.32	117.41	145,264	+0.01(+0.01%)
Apr 19, 2023	117.51	117.59	117.38	117.40	124,854	-0.12(-0.10%)
Apr 18, 2023	117.46	117.68	117.31	117.52	466,478	+0.06(+0.05%)
Apr 17, 2023	117.13	117.68	117.10	117.46	325,341	+0.31(+0.26%)
Apr 14, 2023	117.18	117.25	116.96	117.15	645,117	+0.15(+0.13%)
Apr 13, 2023	117.30	117.40	116.96	117.00	420,992	-0.06(-0.05%)
Apr 12, 2023	117.30	117.50	116.91	117.06	695,963	-0.26(-0.22%)
Apr 11, 2023	117.39	117.47	117.13	117.32	577,694	-0.07(-0.06%)
Apr 10, 2023	117.26	117.49	117.05	117.39	485,297	+0.05(+0.04%)
Apr 06, 2023	117.33	117.60	117.15	117.34	365,980	+0.15(+0.13%)
Apr 05, 2023	116.95	117.37	116.85	117.19	531,638	+0.29(+0.25%)
Apr 04, 2023	117.82	117.89	116.50	116.90	2,091,959	-0.84(-0.71%)
Apr 03, 2023	117.00	118.00	116.76	117.74	2,182,152	+20.12(+20.61%)
Mar 31, 2023	97.96	99.63	97.10	97.62	135,893	+0.27(+0.28%)
Mar 30, 2023	94.95	98.37	93.60	97.35	222,501	+2.95(+3.12%)
Mar 29, 2023	94.36	95.20	93.46	94.40	133,677	+1.09(+1.17%)
Mar 28, 2023	91.11	94.74	90.84	93.31	182,524	+0.79(+0.85%)
Mar 27, 2023	93.31	93.96	91.06	92.52	112,941	+0.08(+0.09%)
Mar 24, 2023	88.57	92.61	87.54	92.44	97,194	+3.24(+3.63%)
Mar 23, 2023	89.52	90.85	88.28	89.20	90,935	+0.51(+0.58%)
Mar 22, 2023	90.16	90.83	86.73	88.69	380,312	-1.67(-1.85%)
Mar 21, 2023	89.38	91.73	87.69	90.36	89,113	+2.30(+2.61%)
Mar 20, 2023	89.14	90.98	87.93	88.06	97,306	-0.44(-0.50%)
Mar 17, 2023	89.70	90.91	88.11	88.50	249,295	-1.21(-1.35%)
Mar 16, 2023	85.04	90.51	85.04	89.71	87,878	+3.77(+4.39%)
Mar 15, 2023	85.11	87.11	83.84	85.94	113,707	-0.59(-0.68%)
Mar 14, 2023	85.79	86.87	84.15	86.53	65,799	+3.04(+3.64%)
Mar 13, 2023	81.28	85.24	80.16	83.49	72,491	+1.20(+1.46%)
Mar 10, 2023	86.74	86.74	81.01	82.29	122,452	-4.61(-5.30%)
Mar 09, 2023	86.31	88.54	85.87	86.90	76,709	+0.74(+0.86%)
Mar 08, 2023	87.44	88.71	85.88	86.16	72,494	-1.40(-1.60%)
Mar 07, 2023	86.08	87.56	85.40	87.56	59,116	+1.50(+1.74%)
Mar 06, 2023	88.19	88.19	85.35	86.06	98,403	-1.76(-2.00%)
Mar 03, 2023	87.49	89.61	86.64	87.82	91,120	+0.95(+1.09%)
Mar 02, 2023	84.53	87.26	83.60	86.87	73,983	+1.58(+1.85%)
Mar 01, 2023	82.93	85.65	82.10	85.29	80,907	+3.86(+4.74%)
Feb 28, 2023	83.30	85.34	81.33	81.43	209,889	+1.04(+1.29%)
Feb 27, 2023	81.71	82.75	80.07	80.39	138,199	-0.11(-0.14%)
Feb 24, 2023	81.63	82.50	79.54	80.50	114,502	-2.64(-3.18%)
Feb 23, 2023	82.51	83.41	80.80	83.14	98,838	+1.82(+2.24%)
Feb 22, 2023	79.57	81.87	78.80	81.32	114,655	+1.45(+1.82%)
Feb 21, 2023	79.67	81.55	78.15	79.87	204,634	-1.16(-1.43%)
Feb 17, 2023	83.55	83.55	80.08	81.03	76,150	-2.38(-2.85%)
Feb 16, 2023	83.23	86.67	82.31	83.41	105,540	-1.33(-1.57%)
Feb 15, 2023	80.40	84.78	80.40	84.74	62,511	+3.33(+4.09%)
Feb 14, 2023	81.45	83.14	79.95	81.41	106,095	-0.61(-0.74%)
Feb 13, 2023	80.68	82.26	79.70	82.02	108,530	+1.02(+1.26%)
Feb 10, 2023	79.33	81.05	77.29	81.00	142,630	+1.10(+1.38%)
Feb 09, 2023	85.26	86.41	79.58	79.90	111,110	-4.61(-5.45%)
Feb 08, 2023	87.35	89.00	83.64	84.51	104,502	-3.56(-4.04%)
Feb 07, 2023	85.82	88.39	83.91	88.07	97,683	+1.78(+2.06%)
Feb 06, 2023	87.92	89.70	85.92	86.29	134,362	-2.19(-2.48%)
Feb 03, 2023	91.63	93.86	88.31	88.48	104,115	-4.67(-5.01%)
Feb 02, 2023	90.80	95.50	90.00	93.15	95,979	+3.60(+4.02%)
Feb 01, 2023	89.94	92.30	83.58	89.55	338,556	+0.11(+0.12%)
Jan 31, 2023	86.61	91.97	85.00	89.44	204,817	+3.09(+3.58%)
Jan 30, 2023	85.95	87.60	85.44	86.35	79,506	-1.04(-1.19%)
Jan 27, 2023	87.37	88.15	86.17	87.39	65,997	-0.27(-0.31%)
Jan 26, 2023	84.91	87.74	83.12	87.66	84,420	+3.76(+4.48%)
Jan 25, 2023	86.73	86.80	83.03	83.90	125,760	-3.46(-3.96%)
Jan 24, 2023	87.71	88.69	86.00	87.36	155,413	-0.43(-0.49%)
Jan 23, 2023	85.53	88.00	84.10	87.79	109,485	+2.18(+2.55%)
Jan 20, 2023	87.03	87.03	82.00	85.61	164,745	-0.42(-0.49%)
Jan 19, 2023	83.48	86.19	81.80	86.03	141,159	+2.01(+2.39%)
Jan 18, 2023	79.10	84.72	77.60	84.02	154,539	+5.02(+6.35%)
Jan 17, 2023	77.70	79.40	74.77	79.00	169,074	+0.54(+0.69%)
Jan 13, 2023	72.89	79.80	71.00	78.46	161,129	+4.99(+6.79%)
Jan 12, 2023	72.32	74.35	70.03	73.47	53,302	+1.60(+2.23%)
Jan 11, 2023	73.13	73.99	70.44	71.87	158,605	-1.50(-2.04%)
Jan 10, 2023	69.04	75.61	69.04	73.37	236,556	+6.06(+9.00%)
Jan 09, 2023	62.89	73.09	62.35	67.31	162,417	+5.14(+8.27%)
Jan 06, 2023	60.52	62.80	57.83	62.17	169,722	-0.37(-0.59%)
Jan 05, 2023	64.34	64.34	62.09	62.54	80,952	-1.90(-2.95%)
Jan 04, 2023	63.58	65.20	62.20	64.44	75,758	+1.37(+2.17%)
Jan 03, 2023	63.11	63.79	61.72	63.07	98,615	+0.91(+1.46%)
Dec 30, 2022	62.81	63.40	61.07	62.16	64,481	-1.69(-2.65%)
Dec 29, 2022	62.33	64.14	61.80	63.85	90,401	+1.91(+3.08%)
Dec 28, 2022	63.91	64.46	61.45	61.94	80,161	-1.76(-2.76%)
Dec 27, 2022	62.07	63.84	60.35	63.70	74,843	+1.40(+2.25%)
Dec 23, 2022	61.03	62.62	59.64	62.30	46,001	+1.46(+2.40%)
Dec 22, 2022	60.75	61.64	59.57	60.84	199,638	-0.58(-0.94%)
Dec 21, 2022	60.44	61.46	59.90	61.42	75,307	+1.03(+1.71%)
Dec 20, 2022	61.06	62.28	59.80	60.39	72,487	-1.43(-2.31%)
Dec 19, 2022	62.50	62.50	61.03	61.82	97,280	-0.89(-1.42%)
Dec 16, 2022	60.96	63.61	60.85	62.71	511,243	+0.60(+0.97%)
Dec 15, 2022	64.79	65.10	61.86	62.11	82,620	-3.36(-5.13%)
Dec 14, 2022	67.16	69.00	64.75	65.47	75,983	-1.95(-2.89%)
Dec 13, 2022	68.31	71.03	66.50	67.42	59,294	+1.24(+1.87%)
Dec 12, 2022	66.94	67.27	65.72	66.18	58,197	-0.56(-0.84%)
Dec 09, 2022	66.18	68.35	64.00	66.74	125,076	+0.37(+0.56%)
Dec 08, 2022	66.16	67.83	65.10	66.37	58,155	+0.68(+1.04%)
Dec 07, 2022	65.08	66.58	64.20	65.69	60,437	+0.67(+1.03%)
Dec 06, 2022	66.06	67.38	63.00	65.02	75,006	-1.40(-2.11%)
Dec 05, 2022	64.58	66.57	63.56	66.42	75,753	+1.08(+1.65%)
Dec 02, 2022	64.84	66.35	63.20	65.34	47,624	-0.71(-1.07%)
Dec 01, 2022	65.15	66.49	63.97	66.05	53,224	+1.70(+2.64%)
Nov 30, 2022	60.66	64.58	59.69	64.35	116,245	+4.14(+6.88%)
Nov 29, 2022	60.18	62.00	59.52	60.21	121,503	-0.28(-0.46%)
Nov 28, 2022	61.71	63.65	59.64	60.49	118,008	-1.66(-2.67%)
Nov 25, 2022	62.61	63.80	61.55	62.15	37,053	-0.73(-1.16%)
Nov 23, 2022	62.83	64.52	62.21	62.88	54,913	+0.22(+0.35%)
Nov 22, 2022	64.61	64.90	62.00	62.66	58,754	-1.75(-2.72%)
Nov 21, 2022	63.13	64.87	61.87	64.41	68,606	+0.41(+0.64%)
Nov 18, 2022	67.51	68.24	63.58	64.00	109,366	-2.16(-3.26%)
Nov 17, 2022	69.63	69.63	65.81	66.16	85,171	-4.76(-6.71%)
Nov 16, 2022	72.29	74.32	70.51	70.92	70,701	-1.74(-2.39%)
Nov 15, 2022	73.10	75.20	71.68	72.66	111,759	+0.74(+1.03%)
Nov 14, 2022	72.35	74.88	70.90	71.92	94,018	-0.56(-0.77%)
Nov 11, 2022	71.77	74.75	71.77	72.48	68,079	+0.38(+0.53%)
Nov 10, 2022	70.95	72.64	69.04	72.10	83,884	+3.99(+5.86%)
Nov 09, 2022	63.01	68.73	60.62	68.11	89,290	+4.42(+6.94%)
Nov 08, 2022	65.00	65.00	58.00	63.69	255,512	-1.36(-2.09%)
Nov 07, 2022	64.28	66.03	62.99	65.05	133,493	+1.10(+1.72%)
Nov 04, 2022	64.99	66.01	62.75	63.95	93,558	-0.19(-0.30%)
Nov 03, 2022	66.44	67.59	64.01	64.14	70,477	-3.24(-4.81%)
Nov 02, 2022	71.48	72.89	67.02	67.38	100,956	-4.81(-6.66%)
Nov 01, 2022	72.31	73.28	70.75	72.19	117,077	+0.43(+0.60%)
Oct 31, 2022	69.96	72.52	69.96	71.76	94,299	+0.97(+1.37%)
Oct 28, 2022	70.14	72.83	69.97	70.79	61,026	+1.21(+1.74%)
Oct 27, 2022	73.66	73.66	69.26	69.58	73,600	-3.28(-4.50%)
Oct 26, 2022	72.73	76.75	72.26	72.86	69,506	+0.04(+0.05%)
Oct 25, 2022	69.93	74.34	69.73	72.82	62,708	+2.38(+3.38%)
Oct 24, 2022	71.28	72.28	69.77	70.44	49,258	-0.76(-1.07%)
Oct 21, 2022	69.10	71.51	67.90	71.20	83,353	+2.50(+3.64%)
Oct 20, 2022	68.52	70.27	67.60	68.70	63,846	-0.06(-0.09%)
Oct 19, 2022	70.06	71.93	67.65	68.76	86,046	-2.12(-2.99%)
Oct 18, 2022	73.53	75.27	69.38	70.88	113,157	-1.18(-1.64%)
Oct 17, 2022	69.53	73.18	69.53	72.06	74,831	+3.38(+4.92%)
Oct 14, 2022	71.28	73.52	67.94	68.68	64,945	-2.08(-2.94%)
Oct 13, 2022	68.86	72.25	68.86	70.76	53,852	-0.02(-0.03%)
Oct 12, 2022	71.46	71.92	69.12	70.78	84,935	-0.86(-1.20%)
Oct 11, 2022	72.29	73.89	69.21	71.64	75,243	-0.69(-0.95%)
Oct 10, 2022	76.75	76.75	72.26	72.33	52,102	-3.52(-4.64%)
Oct 07, 2022	76.57	76.94	74.56	75.85	99,391	-1.89(-2.43%)
Oct 06, 2022	74.19	77.79	73.91	77.74	98,027	+2.78(+3.71%)
Oct 05, 2022	74.03	75.10	71.73	74.96	139,146	-0.19(-0.25%)
Oct 04, 2022	74.42	77.21	74.08	75.15	136,392	+1.84(+2.51%)

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.