Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1960	1995	1950	1976	45,281	+7.98(+0.41%)
Jan 30, 2023	2000	2000	1945	1968	32,423	-58.24(-2.87%)
Jan 27, 2023	2074	2089	2024	2026	22,142	-45.00(-2.17%)
Jan 26, 2023	2091	2092	2031	2071	26,381	+7.59(+0.37%)
Jan 25, 2023	2030	2076	2030	2064	23,624	+13.78(+0.67%)
Jan 24, 2023	2054	2057	2024	2050	25,907	+8.39(+0.41%)
Jan 23, 2023	2100	2100	2038	2041	28,315	-32.16(-1.55%)
Jan 20, 2023	2107	2107	2039	2074	20,217	+3.71(+0.18%)
Jan 19, 2023	2039	2119	2039	2070	18,716	+25.69(+1.26%)
Jan 18, 2023	2104	2130	2031	2044	32,907	-43.32(-2.08%)
Jan 17, 2023	2087	2119	2087	2088	31,530	+0.06(+0.00%)
Jan 13, 2023	2036	2087	2036	2087	10,019	+13.98(+0.67%)
Jan 12, 2023	2069	2112	2056	2073	18,104	+27.01(+1.32%)
Jan 11, 2023	2082	2095	1981	2046	31,466	-26.06(-1.26%)
Jan 10, 2023	2056	2123	2034	2073	24,456	+28.92(+1.42%)
Jan 09, 2023	2064	2119	2025	2044	28,865	-3.57(-0.17%)
Jan 06, 2023	2024	2088	2007	2047	25,929	+47.12(+2.36%)
Jan 05, 2023	2037	2125	1994	2000	60,171	-36.53(-1.79%)
Jan 04, 2023	2030	2120	2010	2037	41,654	-45.05(-2.16%)
Jan 03, 2023	2284	2284	2040	2082	45,870	-239.21(-10.31%)
Dec 30, 2022	2286	2348	2282	2321	34,678	+12.75(+0.55%)
Dec 29, 2022	2328	2384	2280	2308	26,472	-10.58(-0.46%)
Dec 28, 2022	2434	2434	2305	2319	27,484	-136.95(-5.58%)
Dec 27, 2022	2473	2488	2448	2456	20,740	-28.28(-1.14%)
Dec 23, 2022	2425	2490	2425	2484	24,741	+48.47(+1.99%)
Dec 22, 2022	2575	2575	2411	2435	26,211	-138.61(-5.38%)
Dec 21, 2022	2547	2574	2515	2574	23,363	+75.07(+3.00%)
Dec 20, 2022	2432	2511	2427	2499	56,744	+48.80(+1.99%)
Dec 19, 2022	2496	2521	2406	2450	57,598	-41.70(-1.67%)
Dec 16, 2022	2561	2589	2471	2492	116,311	-129.09(-4.93%)
Dec 15, 2022	2518	2633	2510	2621	65,370	+54.77(+2.13%)
Dec 14, 2022	2561	2598	2504	2566	55,332	+18.68(+0.73%)
Dec 13, 2022	2526	2598	2508	2548	47,346	+56.00(+2.25%)
Dec 12, 2022	2375	2494	2359	2492	37,868	+135.18(+5.74%)
Dec 09, 2022	2414	2414	2356	2356	24,870	-32.26(-1.35%)
Dec 08, 2022	2446	2446	2360	2389	23,779	-24.89(-1.03%)
Dec 07, 2022	2431	2453	2373	2413	33,593	-31.60(-1.29%)
Dec 06, 2022	2512	2515	2394	2445	28,821	-64.54(-2.57%)
Dec 05, 2022	2556	2569	2472	2510	26,411	-61.91(-2.41%)
Dec 02, 2022	2544	2599	2544	2572	22,361	+41.83(+1.65%)
Dec 01, 2022	2560	2586	2521	2530	38,590	-33.85(-1.32%)
Nov 30, 2022	2472	2572	2457	2564	210,176	+85.19(+3.44%)
Nov 29, 2022	2502	2516	2450	2478	44,803	+2.14(+0.09%)
Nov 28, 2022	2531	2552	2464	2476	46,921	-97.90(-3.80%)
Nov 25, 2022	2525	2639	2525	2574	24,063	+26.14(+1.03%)
Nov 23, 2022	2601	2634	2528	2548	32,747	-59.35(-2.28%)
Nov 22, 2022	2522	2625	2522	2607	38,502	+108.25(+4.33%)
Nov 21, 2022	2629	2629	2472	2499	51,748	-174.58(-6.53%)
Nov 18, 2022	2576	2677	2572	2674	31,307	+56.67(+2.17%)
Nov 17, 2022	2549	2620	2549	2617	26,824	+20.29(+0.78%)
Nov 16, 2022	2647	2654	2597	2597	27,919	-73.01(-2.73%)
Nov 15, 2022	2600	2671	2598	2670	27,596	+59.38(+2.27%)
Nov 14, 2022	2609	2671	2606	2610	33,797	-35.73(-1.35%)
Nov 11, 2022	2668	2708	2545	2646	36,059	-9.76(-0.37%)
Nov 10, 2022	2634	2656	2549	2656	39,160	+73.37(+2.84%)
Nov 09, 2022	2655	2676	2571	2582	34,534	-80.05(-3.01%)
Nov 08, 2022	2692	2695	2601	2663	49,010	-22.20(-0.83%)
Nov 07, 2022	2531	2688	2527	2685	52,613	+147.39(+5.81%)
Nov 04, 2022	2438	2537	2393	2537	46,824	+168.85(+7.13%)
Nov 03, 2022	2279	2465	2279	2368	44,134	+65.46(+2.84%)
Nov 02, 2022	2314	2340	2267	2303	33,850	-13.03(-0.56%)
Nov 01, 2022	2313	2347	2249	2316	32,893	+37.92(+1.66%)
Oct 31, 2022	2265	2300	2216	2278	45,854	-15.08(-0.66%)
Oct 28, 2022	2217	2294	2159	2293	46,207	+89.10(+4.04%)
Oct 27, 2022	2151	2204	2140	2204	38,395	+76.45(+3.59%)
Oct 26, 2022	2071	2130	2071	2128	21,591	+83.83(+4.10%)
Oct 25, 2022	2155	2162	2022	2044	27,532	-102.28(-4.77%)
Oct 24, 2022	2118	2161	2115	2146	24,026	+32.04(+1.52%)
Oct 21, 2022	2032	2116	2017	2114	23,700	+86.92(+4.29%)
Oct 20, 2022	2074	2113	2004	2027	29,667	-42.30(-2.04%)
Oct 19, 2022	2042	2077	2027	2069	17,953	+42.33(+2.09%)
Oct 18, 2022	2027	2061	1962	2027	27,541	+4.34(+0.21%)
Oct 17, 2022	1985	2036	1978	2023	37,656	+40.44(+2.04%)
Oct 14, 2022	2048	2070	1973	1982	23,559	-92.17(-4.44%)
Oct 13, 2022	2007	2085	2007	2074	34,141	+42.10(+2.07%)
Oct 12, 2022	2020	2034	1986	2032	19,135	-1.36(-0.07%)
Oct 11, 2022	1964	2045	1942	2034	45,035	+54.75(+2.77%)
Oct 10, 2022	1977	1999	1930	1979	29,084	+19.77(+1.01%)
Oct 07, 2022	2016	2035	1943	1959	54,907	-42.67(-2.13%)
Oct 06, 2022	1968	2053	1968	2002	41,428	+10.93(+0.55%)
Oct 05, 2022	1951	2001	1905	1991	56,974	+43.01(+2.21%)
Oct 04, 2022	1872	1954	1872	1948	48,901	+102.83(+5.57%)
Oct 03, 2022	1800	1859	1786	1845	38,171	+87.77(+4.99%)
Sep 30, 2022	1749	1780	1733	1757	26,687	-0.46(-0.03%)
Sep 29, 2022	1724	1772	1705	1758	22,998	+11.05(+0.63%)
Sep 28, 2022	1669	1765	1669	1747	21,445	+79.77(+4.79%)
Sep 27, 2022	1625	1684	1625	1667	21,621	+58.34(+3.63%)
Sep 26, 2022	1625	1656	1595	1609	35,267	-13.19(-0.81%)
Sep 23, 2022	1701	1701	1591	1622	44,371	-137.92(-7.84%)
Sep 22, 2022	1769	1778	1740	1760	20,759	+5.81(+0.33%)
Sep 21, 2022	1828	1828	1747	1754	20,797	-44.21(-2.46%)
Sep 20, 2022	1807	1807	1737	1798	25,787	+2.10(+0.12%)
Sep 19, 2022	1725	1796	1725	1796	39,028	+42.80(+2.44%)
Sep 16, 2022	1754	1757	1696	1753	55,961	+5.89(+0.34%)
Sep 15, 2022	1833	1834	1720	1747	40,523	-90.15(-4.91%)
Sep 14, 2022	1760	1853	1760	1838	56,435	+105.80(+6.11%)
Sep 13, 2022	1794	1794	1721	1732	37,966	-75.00(-4.15%)
Sep 12, 2022	1809	1836	1786	1807	33,309	+4.31(+0.24%)
Sep 09, 2022	1803	1825	1784	1802	23,056	+15.24(+0.85%)
Sep 08, 2022	1828	1844	1777	1787	28,509	-26.80(-1.48%)
Sep 07, 2022	1805	1821	1777	1814	32,752	-21.45(-1.17%)
Sep 06, 2022	1864	1874	1828	1835	35,964	-28.46(-1.53%)
Sep 02, 2022	1807	1871	1788	1864	40,619	+97.02(+5.49%)
Sep 01, 2022	1766	1796	1736	1767	43,295	-50.07(-2.76%)
Aug 31, 2022	1683	1827	1678	1817	457,538	+122.08(+7.20%)
Aug 30, 2022	1820	1820	1694	1695	47,323	-133.76(-7.31%)
Aug 29, 2022	1790	1875	1777	1829	50,461	+17.78(+0.98%)
Aug 26, 2022	1788	1830	1788	1811	32,345	+47.16(+2.67%)
Aug 25, 2022	1799	1800	1743	1764	33,429	-27.46(-1.53%)
Aug 24, 2022	1768	1801	1752	1791	28,050	+41.48(+2.37%)
Aug 23, 2022	1729	1787	1729	1750	29,337	+32.39(+1.89%)
Aug 22, 2022	1698	1736	1688	1717	22,844	+18.60(+1.09%)
Aug 19, 2022	1751	1754	1687	1699	25,379	-68.89(-3.90%)
Aug 18, 2022	1703	1768	1703	1768	32,244	+64.60(+3.79%)
Aug 17, 2022	1642	1704	1642	1703	20,280	+65.31(+3.99%)
Aug 16, 2022	1650	1687	1590	1638	25,600	-28.09(-1.69%)
Aug 15, 2022	1606	1689	1606	1666	31,490	+10.72(+0.65%)
Aug 12, 2022	1706	1706	1604	1655	48,407	-67.29(-3.91%)
Aug 11, 2022	1741	1765	1713	1722	19,453	+14.17(+0.83%)
Aug 10, 2022	1707	1723	1699	1708	13,772	+19.00(+1.12%)
Aug 09, 2022	1710	1710	1660	1689	14,831	+0.06(+0.00%)
Aug 08, 2022	1621	1708	1621	1689	35,425	+53.43(+3.27%)
Aug 05, 2022	1625	1668	1621	1636	29,792	+15.08(+0.93%)
Aug 04, 2022	1744	1772	1621	1621	46,531	-126.23(-7.23%)
Aug 03, 2022	1819	1819	1711	1747	22,156	-52.19(-2.90%)
Aug 02, 2022	1787	1821	1770	1799	22,890	+0.33(+0.02%)
Aug 01, 2022	1796	1820	1759	1799	30,649	-11.76(-0.65%)
Jul 29, 2022	1833	1862	1805	1810	39,302	+3.32(+0.18%)
Jul 28, 2022	1810	1816	1743	1807	27,238	+1.55(+0.09%)
Jul 27, 2022	1777	1806	1756	1806	28,142	+54.85(+3.13%)
Jul 26, 2022	1772	1778	1728	1751	28,157	+3.39(+0.19%)
Jul 25, 2022	1734	1770	1734	1747	27,964	+49.29(+2.90%)
Jul 22, 2022	1725	1776	1679	1698	18,996	-33.90(-1.96%)
Jul 21, 2022	1728	1768	1693	1732	33,792	-56.87(-3.18%)
Jul 20, 2022	1699	1795	1676	1789	48,155	+75.76(+4.42%)
Jul 19, 2022	1672	1720	1672	1713	24,098	+42.09(+2.52%)
Jul 18, 2022	1668	1726	1652	1671	27,537	+25.57(+1.55%)
Jul 15, 2022	1629	1646	1587	1645	27,243	+16.45(+1.01%)
Jul 14, 2022	1530	1629	1517	1629	33,435	+49.99(+3.17%)
Jul 13, 2022	1504	1606	1504	1579	26,119	+50.23(+3.29%)
Jul 12, 2022	1492	1547	1492	1529	35,582	+1.47(+0.10%)
Jul 11, 2022	1504	1528	1488	1527	16,685	+4.59(+0.30%)
Jul 08, 2022	1521	1543	1492	1523	14,961	+9.98(+0.66%)
Jul 07, 2022	1477	1558	1477	1513	29,919	+85.61(+6.00%)
Jul 06, 2022	1434	1446	1372	1427	39,094	-22.54(-1.55%)
Jul 05, 2022	1462	1468	1410	1450	40,256	-57.87(-3.84%)
Jul 01, 2022	1483	1516	1454	1507	23,072	+38.46(+2.62%)
Jun 30, 2022	1459	1476	1443	1469	23,353	-17.55(-1.18%)
Jun 29, 2022	1616	1616	1480	1487	23,625	-125.33(-7.78%)
Jun 28, 2022	1550	1620	1550	1612	35,269	+92.90(+6.12%)
Jun 27, 2022	1524	1524	1494	1519	19,780	+18.44(+1.23%)
Jun 24, 2022	1469	1526	1469	1501	59,525	+61.05(+4.24%)
Jun 23, 2022	1458	1458	1364	1440	40,128	+1.09(+0.08%)
Jun 22, 2022	1464	1488	1428	1438	27,425	-84.45(-5.55%)
Jun 21, 2022	1480	1530	1475	1523	32,829	+85.28(+5.93%)
Jun 17, 2022	1550	1550	1436	1438	66,178	-94.66(-6.18%)
Jun 16, 2022	1574	1574	1521	1532	34,993	-71.02(-4.43%)
Jun 15, 2022	1628	1663	1597	1603	21,774	-12.16(-0.75%)
Jun 14, 2022	1615	1650	1590	1615	30,194	+32.40(+2.05%)
Jun 13, 2022	1650	1650	1532	1583	37,646	-108.02(-6.39%)
Jun 10, 2022	1641	1714	1638	1691	32,143	-6.45(-0.38%)
Jun 09, 2022	1671	1731	1671	1697	22,364	-0.40(-0.02%)
Jun 08, 2022	1728	1733	1683	1698	28,372	-26.04(-1.51%)
Jun 07, 2022	1621	1734	1621	1724	35,038	+86.35(+5.27%)
Jun 06, 2022	1633	1644	1604	1638	22,670	+3.80(+0.23%)
Jun 03, 2022	1586	1640	1546	1634	24,504	+44.01(+2.77%)
Jun 02, 2022	1553	1612	1549	1590	29,768	+33.91(+2.18%)
Jun 01, 2022	1519	1568	1519	1556	25,461	+31.01(+2.03%)
May 31, 2022	1547	1554	1503	1525	47,640	-7.82(-0.51%)
May 27, 2022	1495	1538	1495	1533	23,603	+45.84(+3.08%)
May 26, 2022	1446	1493	1446	1487	20,139	+39.05(+2.70%)
May 25, 2022	1402	1453	1402	1448	22,818	+58.59(+4.22%)
May 24, 2022	1352	1389	1339	1389	17,532	+19.62(+1.43%)
May 23, 2022	1361	1375	1345	1370	16,893	+33.33(+2.49%)
May 20, 2022	1323	1336	1305	1336	14,076	+15.40(+1.17%)
May 19, 2022	1323	1339	1297	1321	27,422	+2.18(+0.17%)
May 18, 2022	1362	1362	1305	1319	24,086	-43.50(-3.19%)
May 17, 2022	1340	1369	1328	1362	20,102	+28.82(+2.16%)
May 16, 2022	1315	1339	1315	1333	18,670	+16.93(+1.29%)
May 13, 2022	1285	1322	1283	1316	20,349	+54.76(+4.34%)
May 12, 2022	1249	1272	1217	1262	33,608	+19.50(+1.57%)
May 11, 2022	1294	1320	1233	1242	23,742	-39.19(-3.06%)
May 10, 2022	1275	1306	1246	1281	27,447	+18.43(+1.46%)
May 09, 2022	1351	1351	1256	1263	29,216	-123.52(-8.91%)
May 06, 2022	1368	1386	1321	1386	22,648	+19.17(+1.40%)
May 05, 2022	1320	1370	1320	1367	24,401	-20.21(-1.46%)
May 04, 2022	1364	1394	1314	1387	33,226	+43.59(+3.24%)
May 03, 2022	1343	1357	1330	1344	23,313	+22.03(+1.67%)
May 02, 2022	1322	1332	1277	1322	24,193	-8.84(-0.66%)
Apr 29, 2022	1351	1368	1327	1331	21,400	-9.14(-0.68%)
Apr 28, 2022	1318	1359	1283	1340	16,604	+42.21(+3.25%)
Apr 27, 2022	1293	1320	1278	1298	16,428	-1.49(-0.11%)
Apr 26, 2022	1314	1352	1295	1299	18,998	-36.41(-2.73%)
Apr 25, 2022	1305	1342	1276	1336	30,552	-6.60(-0.49%)
Apr 22, 2022	1378	1393	1334	1342	26,586	-53.00(-3.80%)
Apr 21, 2022	1481	1481	1395	1395	15,649	-71.59(-4.88%)
Apr 20, 2022	1458	1475	1438	1467	21,562	+27.06(+1.88%)
Apr 19, 2022	1460	1461	1426	1440	19,728	-10.04(-0.69%)
Apr 18, 2022	1432	1465	1432	1450	28,125	+25.86(+1.82%)
Apr 14, 2022	1410	1441	1410	1424	22,968	+3.60(+0.25%)
Apr 13, 2022	1378	1421	1375	1420	21,263	+50.62(+3.70%)
Apr 12, 2022	1377	1403	1365	1370	28,909	+15.32(+1.13%)
Apr 11, 2022	1367	1383	1339	1354	29,100	-34.54(-2.49%)
Apr 08, 2022	1402	1402	1380	1389	18,001	-4.34(-0.31%)
Apr 07, 2022	1393	1404	1364	1393	24,925	+16.56(+1.20%)
Apr 06, 2022	1344	1386	1335	1377	33,394	-3.87(-0.28%)
Apr 05, 2022	1451	1456	1380	1380	53,713	-59.95(-4.16%)
Apr 04, 2022	1412	1444	1384	1440	46,007	+56.41(+4.08%)
Apr 01, 2022	1311	1390	1306	1384	31,891	+67.43(+5.12%)
Mar 31, 2022	1412	1420	1306	1317	60,894	-95.65(-6.77%)
Mar 30, 2022	1395	1418	1395	1412	31,128	+18.87(+1.35%)
Mar 29, 2022	1357	1393	1347	1393	25,273	+28.30(+2.07%)
Mar 28, 2022	1388	1388	1345	1365	25,182	-51.22(-3.62%)
Mar 25, 2022	1364	1418	1362	1416	36,466	+41.48(+3.02%)
Mar 24, 2022	1377	1392	1362	1375	19,710	-7.89(-0.57%)
Mar 23, 2022	1363	1388	1344	1383	23,913	+29.66(+2.19%)
Mar 22, 2022	1360	1370	1346	1353	31,874	-6.03(-0.44%)
Mar 21, 2022	1324	1366	1324	1359	47,702	+46.05(+3.51%)
Mar 18, 2022	1310	1336	1287	1313	98,719	-6.87(-0.52%)
Mar 17, 2022	1258	1324	1256	1320	37,477	+78.71(+6.34%)
Mar 16, 2022	1208	1273	1208	1241	45,437	+30.65(+2.53%)
Mar 15, 2022	1235	1235	1210	1211	57,463	-39.82(-3.18%)
Mar 14, 2022	1279	1313	1231	1250	32,823	-31.19(-2.43%)
Mar 11, 2022	1268	1308	1264	1282	31,330	+22.31(+1.77%)
Mar 10, 2022	1264	1294	1244	1259	29,035	+7.05(+0.56%)
Mar 09, 2022	1223	1252	1214	1252	28,131	+0.53(+0.04%)
Mar 08, 2022	1271	1315	1228	1252	41,688	-1.31(-0.10%)
Mar 07, 2022	1271	1304	1220	1253	35,027	-9.14(-0.72%)
Mar 04, 2022	1200	1281	1200	1262	37,765	+69.85(+5.86%)
Mar 03, 2022	1193	1209	1163	1192	30,696	-15.05(-1.25%)
Mar 02, 2022	1196	1246	1196	1207	42,830	+36.00(+3.07%)
Mar 01, 2022	1166	1202	1139	1171	47,062	+16.48(+1.43%)
Feb 28, 2022	1046	1166	1046	1155	62,950	+119.32(+11.52%)
Feb 25, 2022	1090	1045	1020	1036	32,182	-31.47(-2.95%)
Feb 24, 2022	983.14	1069	962.26	1067	43,697	+83.74(+8.52%)
Feb 23, 2022	975.76	985.10	961.76	983.23	27,459	+12.49(+1.29%)
Feb 22, 2022	1015	1015	957.88	970.74	26,619	-6.26(-0.64%)
Feb 18, 2022				977.00	0	+0.87(+0.09%)
Feb 17, 2022	998.41	1001	976.12	976.12	19,191	-15.16(-1.53%)
Feb 16, 2022	1016	1028	986.46	991.28	16,584	-13.37(-1.33%)
Feb 15, 2022	1030	1030	995.32	1005	18,778	-25.13(-2.44%)
Feb 14, 2022	1072	1085	1022	1030	19,665	-44.14(-4.11%)
Feb 11, 2022	1049	1079	1049	1074	22,120	+28.43(+2.72%)
Feb 10, 2022	1023	1069	1023	1045	24,760	+9.00(+0.87%)
Feb 09, 2022	1032	1051	1028	1036	22,607	+3.35(+0.32%)
Feb 08, 2022	1038	1054	1025	1033	24,186	-12.50(-1.20%)
Feb 07, 2022	1042	1063	1030	1046	26,937	-16.02(-1.51%)
Feb 04, 2022	1062	1104	1043	1062	17,485	+2.45(+0.23%)
Feb 03, 2022	1068		1036	1059	15,220	-23.40(-2.16%)
Feb 02, 2022	1100	1100	1063	1083	22,758	-7.64(-0.70%)

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.