Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	77.31	78.22	76.88	78.03	607,003	+1.11(+1.44%)
May 05, 2023	76.39	77.79	76.39	76.93	780,841	+1.49(+1.98%)
May 04, 2023	76.57	76.93	75.15	75.44	709,812	-1.62(-2.11%)
May 03, 2023	78.23	78.89	76.72	77.06	746,682	-0.64(-0.82%)
May 02, 2023	78.11	79.02	76.63	77.70	1,373,150	-1.26(-1.60%)
May 01, 2023	77.56	79.94	77.56	78.96	604,246	+1.15(+1.48%)
Apr 28, 2023	76.76	77.98	76.68	77.80	974,419	+0.30(+0.39%)
Apr 27, 2023	77.10	77.95	75.40	77.51	1,203,626	+0.62(+0.80%)
Apr 26, 2023	75.45	77.49	75.17	76.89	973,237	+1.48(+1.97%)
Apr 25, 2023	78.09	78.38	75.32	75.41	1,225,732	-3.52(-4.47%)
Apr 24, 2023	78.52	78.99	77.94	78.93	889,862	+0.47(+0.60%)
Apr 21, 2023	80.28	80.80	77.90	78.46	1,612,986	-2.57(-3.17%)
Apr 20, 2023	80.41	81.88	80.00	81.03	872,483	-0.32(-0.39%)
Apr 19, 2023	83.17	83.17	80.57	81.35	1,420,234	-2.44(-2.91%)
Apr 18, 2023	83.80	84.53	83.15	83.79	678,491	+0.64(+0.77%)
Apr 17, 2023	83.23	83.64	82.74	83.15	473,720	-0.24(-0.29%)
Apr 14, 2023	83.38	84.71	82.48	83.39	735,378	-0.35(-0.42%)
Apr 13, 2023	83.55	84.17	82.28	83.74	903,431	+0.67(+0.80%)
Apr 12, 2023	83.16	83.90	82.98	83.07	823,553	+0.32(+0.39%)
Apr 11, 2023	82.83	83.57	82.34	82.75	885,451	+0.07(+0.08%)
Apr 10, 2023	81.49	83.24	81.49	82.68	1,117,438	+0.97(+1.18%)
Apr 06, 2023	82.24	82.89	81.51	81.72	822,197	-1.11(-1.35%)
Apr 05, 2023	84.13	84.16	81.59	82.83	1,110,974	-1.89(-2.23%)
Apr 04, 2023	86.92	87.07	84.08	84.72	1,122,080	-2.35(-2.70%)
Apr 03, 2023	87.81	88.71	86.27	87.07	1,138,989	-0.70(-0.79%)
Mar 31, 2023	86.50	87.91	86.35	87.77	1,338,154	+1.41(+1.64%)
Mar 30, 2023	84.82	86.42	84.65	86.36	992,941	+2.11(+2.51%)
Mar 29, 2023	83.46	84.60	82.91	84.25	952,174	+1.37(+1.66%)
Mar 28, 2023	82.99	83.06	81.93	82.87	1,145,250	+0.26(+0.31%)
Mar 27, 2023	83.29	83.63	82.24	82.61	841,221	-0.39(-0.47%)
Mar 24, 2023	82.10	83.15	81.26	83.00	1,367,233	+0.23(+0.28%)
Mar 23, 2023	82.56	84.37	81.90	82.77	1,679,982	+0.81(+0.98%)
Mar 22, 2023	82.01	83.72	81.65	81.97	1,712,387	-0.21(-0.25%)
Mar 21, 2023	82.05	82.40	80.69	82.18	1,231,297	+1.43(+1.78%)
Mar 20, 2023	79.19	80.94	79.08	80.74	1,674,555	+2.13(+2.71%)
Mar 17, 2023	78.03	79.00	76.80	78.61	3,104,395	+0.59(+0.75%)
Mar 16, 2023	79.68	79.68	73.83	78.02	3,123,359	-1.95(-2.44%)
Mar 15, 2023	80.10	80.35	78.18	79.98	2,296,606	-2.61(-3.16%)
Mar 14, 2023	82.71	83.50	81.22	82.58	1,612,851	+1.59(+1.97%)
Mar 13, 2023	79.89	82.24	79.65	80.99	1,062,478	-0.56(-0.68%)
Mar 10, 2023	82.67	83.12	81.15	81.55	1,093,444	-1.45(-1.75%)
Mar 09, 2023	84.78	85.06	82.82	83.00	887,533	-1.46(-1.73%)
Mar 08, 2023	84.16	84.81	83.70	84.47	719,011	+0.80(+0.95%)
Mar 07, 2023	84.27	84.71	83.09	83.67	773,635	-0.47(-0.56%)
Mar 06, 2023	85.00	85.30	83.88	84.14	1,486,335	-0.76(-0.89%)
Mar 03, 2023	84.13	85.32	83.93	84.89	977,143	+1.12(+1.34%)
Mar 02, 2023	83.12	83.96	82.31	83.77	916,314	-0.05(-0.06%)
Mar 01, 2023	82.99	84.44	82.43	83.82	1,190,505	+1.15(+1.40%)
Feb 28, 2023	82.91	83.34	82.31	82.66	1,329,724	-0.48(-0.57%)
Feb 27, 2023	83.64	84.30	82.80	83.14	805,169	+0.14(+0.17%)
Feb 24, 2023	81.03	83.04	80.92	83.00	1,089,433	+0.29(+0.35%)
Feb 23, 2023	83.13	83.38	81.57	82.71	659,583	+0.66(+0.80%)
Feb 22, 2023	81.99	82.80	81.29	82.06	1,072,911	-0.26(-0.31%)
Feb 21, 2023	83.34	84.27	82.09	82.31	1,099,492	-1.15(-1.38%)
Feb 17, 2023	83.99	84.31	83.14	83.47	1,320,893	-0.87(-1.03%)
Feb 16, 2023	82.56	84.54	82.33	84.34	1,317,096	+0.62(+0.74%)
Feb 15, 2023	83.13	84.22	83.08	83.72	787,795	-0.27(-0.32%)
Feb 14, 2023	82.76	84.51	82.64	83.99	817,964	+0.44(+0.52%)
Feb 13, 2023	82.19	83.65	81.90	83.55	971,719	+1.34(+1.63%)
Feb 10, 2023	80.64	82.34	80.48	82.21	1,098,175	+1.01(+1.25%)
Feb 09, 2023	82.78	83.06	80.53	81.19	1,737,626	-0.83(-1.01%)
Feb 08, 2023	82.24	82.79	81.52	82.02	1,121,867	-0.97(-1.17%)
Feb 07, 2023	82.51	83.21	81.28	82.99	2,025,663	+0.82(+0.99%)
Feb 06, 2023	80.88	82.34	80.43	82.18	1,199,352	+0.45(+0.55%)
Feb 03, 2023	80.07	82.24	80.07	81.73	1,674,642	+0.82(+1.01%)
Feb 02, 2023	80.12	81.77	79.77	80.91	1,648,937	+1.35(+1.70%)
Feb 01, 2023	77.44	80.14	77.30	79.56	1,771,500	+1.35(+1.73%)
Jan 31, 2023	76.69	78.28	76.15	78.21	1,341,388	+1.82(+2.38%)
Jan 30, 2023	75.99	76.79	75.76	76.39	877,004	-0.40(-0.52%)
Jan 27, 2023	77.23	78.26	76.77	76.79	727,120	-1.07(-1.38%)
Jan 26, 2023	79.93	80.21	77.08	77.86	1,679,980	-1.58(-1.99%)
Jan 25, 2023	78.64	79.53	78.00	79.44	1,270,887	-0.77(-0.95%)
Jan 24, 2023	79.57	81.18	79.57	80.21	1,247,876	-0.40(-0.49%)
Jan 23, 2023	79.17	81.01	79.13	80.61	1,820,922	+1.61(+2.04%)
Jan 20, 2023	77.87	78.99	77.31	78.99	1,377,690	+1.35(+1.74%)
Jan 19, 2023	77.05	78.09	76.79	77.64	1,411,877	-0.33(-0.42%)
Jan 18, 2023	78.33	79.24	77.69	77.97	1,911,274	+0.06(+0.08%)
Jan 17, 2023	76.49	78.61	76.47	77.91	2,258,003	+0.67(+0.86%)
Jan 13, 2023	74.88	77.27	74.78	77.24	1,522,264	+1.58(+2.09%)
Jan 12, 2023	74.58	76.17	74.41	75.66	2,227,228	+1.06(+1.43%)
Jan 11, 2023	71.59	74.71	71.38	74.60	2,548,718	+2.79(+3.89%)
Jan 10, 2023	70.92	72.00	70.79	71.80	1,414,016	+0.89(+1.25%)
Jan 09, 2023	68.42	71.29	68.42	70.92	1,973,592	+3.30(+4.88%)
Jan 06, 2023	65.96	67.67	65.27	67.62	1,177,503	+2.53(+3.88%)
Jan 05, 2023	65.07	65.37	64.39	65.09	1,850,806	-0.56(-0.85%)
Jan 04, 2023	67.40	68.02	65.29	65.65	1,146,467	-1.17(-1.76%)
Jan 03, 2023	68.43	68.74	66.60	66.82	1,059,717	-1.01(-1.50%)
Dec 30, 2022	67.41	68.00	66.98	67.83	722,902	-0.25(-0.37%)
Dec 29, 2022	67.45	68.50	67.45	68.08	490,391	+1.17(+1.75%)
Dec 28, 2022	68.53	68.73	66.87	66.91	465,506	-1.67(-2.44%)
Dec 27, 2022	68.83	69.14	68.40	68.58	555,150	-0.06(-0.09%)
Dec 23, 2022	68.77	68.96	67.86	68.64	583,614	-0.34(-0.49%)
Dec 22, 2022	69.33	69.36	67.57	68.98	970,865	-0.94(-1.35%)
Dec 21, 2022	69.71	70.68	69.32	69.92	1,209,541	+1.10(+1.60%)
Dec 20, 2022	67.87	69.19	67.85	68.82	1,149,587	+0.94(+1.39%)
Dec 19, 2022	68.86	69.25	67.37	67.87	1,053,198	-0.83(-1.20%)
Dec 16, 2022	67.64	69.00	67.14	68.70	3,191,312	+0.72(+1.05%)
Dec 15, 2022	70.95	71.91	67.85	67.98	2,054,336	-4.23(-5.85%)
Dec 14, 2022	72.27	72.88	70.76	72.21	2,113,212	-0.26(-0.36%)
Dec 13, 2022	72.53	73.39	71.65	72.47	1,482,778	+0.81(+1.12%)
Dec 12, 2022	71.11	72.02	70.65	71.66	1,033,918	+0.58(+0.81%)
Dec 09, 2022	70.88	71.74	70.88	71.09	1,066,473	-0.28(-0.39%)
Dec 08, 2022	70.69	71.81	70.62	71.37	1,121,400	+1.16(+1.66%)
Dec 07, 2022	69.93	70.63	69.53	70.20	820,680	-0.20(-0.28%)
Dec 06, 2022	70.26	71.04	69.87	70.40	1,209,829	-0.10(-0.14%)
Dec 05, 2022	70.66	71.27	69.95	70.50	870,913	-0.89(-1.24%)
Dec 02, 2022	71.26	72.42	71.12	71.39	1,008,220	-0.78(-1.08%)
Dec 01, 2022	71.97	72.94	71.57	72.16	1,065,514	+0.36(+0.50%)
Nov 30, 2022	68.63	72.06	68.16	71.80	1,619,836	+3.28(+4.79%)
Nov 29, 2022	68.73	69.36	67.96	68.52	868,362	-0.20(-0.29%)
Nov 28, 2022	69.53	69.71	68.63	68.72	818,936	-1.53(-2.18%)
Nov 25, 2022	69.79	70.46	69.72	70.25	266,159	+0.18(+0.26%)
Nov 23, 2022	70.42	71.40	69.92	70.07	834,514	-0.32(-0.45%)
Nov 22, 2022	69.39	70.48	68.84	70.39	1,431,027	+1.54(+2.24%)
Nov 21, 2022	68.54	69.38	68.13	68.85	1,439,018	-0.15(-0.22%)
Nov 18, 2022	68.17	69.11	67.50	69.00	1,191,176	+1.77(+2.63%)
Nov 17, 2022	65.40	67.80	64.95	67.23	1,238,886	+0.92(+1.38%)
Nov 16, 2022	66.33	66.78	65.85	66.31	1,253,296	-0.64(-0.95%)
Nov 15, 2022	67.30	68.39	66.53	66.95	1,160,640	+0.81(+1.22%)
Nov 14, 2022	65.33	67.85	65.18	66.14	1,528,066	+0.46(+0.70%)
Nov 11, 2022	64.55	66.66	64.51	65.69	1,999,010	+1.72(+2.69%)
Nov 10, 2022	64.75	64.93	63.09	63.97	2,322,859	+1.97(+3.17%)
Nov 09, 2022	62.49	63.58	61.86	62.00	1,284,144	-1.13(-1.79%)
Nov 08, 2022	62.70	64.05	62.44	63.13	1,112,783	+0.82(+1.32%)
Nov 07, 2022	63.59	63.59	61.28	62.31	1,373,630	-1.25(-1.97%)
Nov 04, 2022	64.17	65.66	63.04	63.56	1,063,638	+0.93(+1.49%)
Nov 03, 2022	62.16	63.30	61.24	62.63	879,323	-0.63(-0.99%)
Nov 02, 2022	64.89		63.19	63.25	1,274,258	-2.36(-3.60%)
Nov 01, 2022	64.57	65.86	64.40	65.62	1,329,136	+1.79(+2.80%)
Oct 31, 2022	64.34	64.86	63.72	63.83	1,004,511	-1.09(-1.68%)
Oct 28, 2022	63.84	65.75	63.46	64.92	1,211,255	+1.36(+2.14%)
Oct 27, 2022	64.70	65.18	63.31	63.56	1,027,914	-0.16(-0.25%)
Oct 26, 2022	63.94	64.72	63.71	63.72	1,241,814	-0.57(-0.88%)
Oct 25, 2022	62.29	64.56	62.22	64.28	1,214,181	+1.82(+2.91%)
Oct 24, 2022	62.31	62.86	61.55	62.47	924,069	+0.34(+0.54%)
Oct 21, 2022	59.38	62.35	59.25	62.13	1,148,457	+2.81(+4.74%)
Oct 20, 2022	59.61	61.16	59.21	59.32	811,769	-0.07(-0.12%)
Oct 19, 2022	59.80	60.37	58.56	59.39	1,037,405	-1.01(-1.68%)
Oct 18, 2022	61.59	62.39	59.93	60.40	1,152,448	+0.05(+0.08%)
Oct 17, 2022	59.90	60.82	59.69	60.35	1,173,465	+1.82(+3.11%)
Oct 14, 2022	59.00	59.84	57.83	58.53	1,325,593	-0.31(-0.52%)
Oct 13, 2022	55.46	59.29	55.00	58.84	1,046,740	+2.10(+3.69%)
Oct 12, 2022	57.80	57.95	56.54	56.74	1,294,767	-0.74(-1.28%)
Oct 11, 2022	58.57	59.07	57.35	57.48	1,763,028	-1.46(-2.48%)
Oct 10, 2022	59.90	60.14	57.94	58.94	1,141,018	-0.86(-1.45%)
Oct 07, 2022	60.46	60.64	59.11	59.80	972,280	-1.47(-2.40%)
Oct 06, 2022	61.51	62.12	61.13	61.27	1,261,888	-0.65(-1.04%)
Oct 05, 2022	60.19	62.00	59.86	61.92	1,461,078	+1.08(+1.78%)
Oct 04, 2022	59.49	60.90	59.45	60.84	935,041	+2.44(+4.19%)
Oct 03, 2022	58.28	58.90	57.33	58.39	1,320,439	+1.06(+1.85%)
Sep 30, 2022	58.36	59.76	57.20	57.33	1,246,019	-1.40(-2.39%)
Sep 29, 2022	58.77	59.13	58.03	58.73	1,240,450	-0.99(-1.66%)
Sep 28, 2022	56.63	59.94	56.68	59.73	1,466,943	+2.68(+4.70%)
Sep 27, 2022	58.10	58.45	56.31	57.04	2,281,078	+1.25(+2.24%)
Sep 26, 2022	55.59	57.00	55.21	55.79	1,411,084	-0.08(-0.14%)
Sep 23, 2022	56.32	57.05	54.90	55.87	1,443,615	-1.31(-2.29%)
Sep 22, 2022	58.62	58.64	56.99	57.18	1,136,982	-1.33(-2.28%)
Sep 21, 2022	59.54	60.75	58.48	58.51	1,011,676	-0.10(-0.17%)
Sep 20, 2022	58.78	58.85	57.82	58.61	753,693	-0.59(-0.99%)
Sep 19, 2022	57.52	59.28	57.41	59.20	1,097,570	+1.18(+2.04%)
Sep 16, 2022	57.87	58.21	57.19	58.02	2,377,124	-0.63(-1.07%)
Sep 15, 2022	58.92	59.67	58.36	58.64	892,914	-0.04(-0.07%)
Sep 14, 2022	58.68	58.77	57.39	58.68	1,074,047	-0.03(-0.05%)
Sep 13, 2022	58.90	59.60	58.48	58.71	851,136	-2.34(-3.84%)
Sep 12, 2022	61.03	61.18	60.08	61.06	994,297	+0.73(+1.20%)
Sep 09, 2022	59.00	60.48	58.68	60.33	696,475	+1.73(+2.95%)
Sep 08, 2022	57.05	58.68	56.48	58.60	964,610	+0.92(+1.60%)
Sep 07, 2022	56.52	57.85	55.65	57.68	1,602,347	+0.88(+1.56%)
Sep 06, 2022	57.62	57.70	56.25	56.79	755,884	-0.64(-1.11%)
Sep 02, 2022	58.78	59.34	57.13	57.43	934,059	-0.48(-0.82%)
Sep 01, 2022	59.19	59.31	56.86	57.91	1,417,458	-2.00(-3.33%)
Aug 31, 2022	60.58	60.99	59.82	59.90	867,452	-0.68(-1.12%)
Aug 30, 2022	61.77	61.85	60.03	60.58	893,051	-0.96(-1.57%)
Aug 29, 2022	60.95	62.16	60.72	61.54	872,239	-0.19(-0.31%)
Aug 26, 2022	63.58	63.76	61.61	61.73	622,852	-2.01(-3.15%)
Aug 25, 2022	62.20	63.77	62.20	63.74	592,545	+2.04(+3.30%)
Aug 24, 2022	61.43	62.17	61.16	61.70	550,269	+0.05(+0.08%)
Aug 23, 2022	61.30	62.55	61.30	61.65	464,582	+0.41(+0.67%)
Aug 22, 2022	61.51	61.90	60.93	61.25	467,444	-1.52(-2.42%)
Aug 19, 2022	64.00	64.40	62.22	62.77	975,179	-2.16(-3.32%)
Aug 18, 2022	62.95	65.44	62.74	64.92	808,426	+2.26(+3.60%)
Aug 17, 2022	62.16	62.77	61.28	62.67	796,357	+0.19(+0.30%)
Aug 16, 2022	61.58	62.89	61.36	62.48	703,714	+0.70(+1.13%)
Aug 15, 2022	61.71	62.25	61.27	61.78	602,617	-0.19(-0.30%)
Aug 12, 2022	61.61	62.42	61.41	61.97	756,750	+0.73(+1.18%)
Aug 11, 2022	60.99	61.82	60.68	61.25	1,207,371	+0.65(+1.08%)
Aug 10, 2022	59.98	61.03	59.52	60.59	993,546	+2.18(+3.74%)
Aug 09, 2022	59.61	59.71	57.90	58.41	990,425	-1.69(-2.81%)
Aug 08, 2022	60.72	61.19	59.99	60.09	978,279	-0.55(-0.90%)
Aug 05, 2022	59.64	60.87	59.46	60.64	697,490	+0.20(+0.33%)
Aug 04, 2022	59.91	60.63	59.60	60.44	608,756	+0.50(+0.83%)
Aug 03, 2022	58.68	60.30	58.45	59.95	829,592	+1.35(+2.30%)
Aug 02, 2022	58.53	59.11	58.13	58.60	745,670	-0.18(-0.30%)
Aug 01, 2022	58.10	59.34	57.98	58.77	890,079	-0.10(-0.17%)
Jul 29, 2022	57.54	59.40	57.54	58.87	991,632	+1.18(+2.05%)
Jul 28, 2022	56.28	58.01	56.14	57.69	861,335	+1.63(+2.90%)
Jul 27, 2022	54.83	56.36	54.35	56.07	831,506	+1.83(+3.37%)
Jul 26, 2022	54.16	54.55	53.93	54.24	577,568	-0.13(-0.24%)
Jul 25, 2022	54.45	54.68	54.00	54.37	654,171	-0.02(-0.04%)
Jul 22, 2022	55.70	56.26	53.88	54.39	711,458	-1.77(-3.15%)
Jul 21, 2022	55.76	56.19	54.91	56.16	502,041	+0.49(+0.87%)
Jul 20, 2022	54.12	55.83	53.77	55.67	848,141	+1.18(+2.17%)
Jul 19, 2022	53.18	54.56	53.18	54.49	595,758	+2.13(+4.07%)
Jul 18, 2022	53.25	53.75	52.24	52.36	1,088,125	-0.50(-0.94%)
Jul 15, 2022	52.12	52.93	51.47	52.85	653,745	+1.32(+2.56%)
Jul 14, 2022	51.15	51.69	50.21	51.53	700,608	-0.39(-0.75%)
Jul 13, 2022	50.44	52.24	50.30	51.92	1,055,974	+0.60(+1.16%)
Jul 12, 2022	51.18	52.24	51.02	51.32	1,007,589	+0.02(+0.04%)
Jul 11, 2022	51.08	51.59	50.84	51.30	924,193	-0.35(-0.67%)
Jul 08, 2022	51.51	51.99	51.00	51.65	601,759	+0.07(+0.13%)
Jul 07, 2022	51.16	52.29	50.93	51.58	1,222,510	+1.20(+2.38%)
Jul 06, 2022	49.91	51.00	49.52	50.38	1,055,200	+0.26(+0.51%)
Jul 05, 2022	49.59	50.32	48.42	50.12	1,198,047	-0.57(-1.12%)
Jul 01, 2022	50.26	51.40	49.63	50.69	1,037,791	-0.12(-0.23%)
Jun 30, 2022	50.67	51.46	50.06	50.81	1,179,806	-0.77(-1.50%)
Jun 29, 2022	52.78	53.06	51.13	51.58	906,583	-1.04(-1.98%)
Jun 28, 2022	54.85	55.49	52.61	52.62	703,151	-2.09(-3.83%)
Jun 27, 2022	54.64	55.48	54.41	54.72	872,822	+0.47(+0.86%)
Jun 24, 2022	53.01	54.40	52.93	54.25	1,199,698	+1.78(+3.38%)
Jun 23, 2022	53.10	53.43	51.78	52.47	937,107	-0.66(-1.25%)
Jun 22, 2022	53.04	54.04	52.97	53.14	1,460,130	-0.86(-1.60%)
Jun 21, 2022	54.10	54.91	53.31	54.00	1,259,464	+0.81(+1.53%)
Jun 17, 2022	53.86	54.28	51.49	53.19	2,766,575	+0.59(+1.11%)
Jun 16, 2022	57.10	57.10	52.02	52.60	3,295,587	-5.74(-9.85%)
Jun 15, 2022	57.64	59.40	57.19	58.35	1,745,354	+1.55(+2.72%)
Jun 14, 2022	55.75	57.02	55.66	56.80	1,147,668	+1.11(+2.00%)
Jun 13, 2022	57.24	57.58	55.44	55.69	1,089,014	-3.20(-5.44%)
Jun 10, 2022	59.16	59.67	58.60	58.89	846,916	-1.60(-2.64%)
Jun 09, 2022	61.04	61.58	60.49	60.49	622,664	-0.72(-1.18%)
Jun 08, 2022	62.13	62.17	61.03	61.22	536,478	-1.06(-1.70%)
Jun 07, 2022	61.00	62.28	60.84	62.28	457,815	+0.53(+0.85%)
Jun 06, 2022	61.43	62.88	61.41	61.75	607,502	+0.78(+1.29%)
Jun 03, 2022	60.95	61.35	60.53	60.97	527,341	-0.73(-1.19%)
Jun 02, 2022	60.16	61.91	60.09	61.70	658,711	+1.55(+2.57%)

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.