Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	124.37	126.25	123.22	125.65	287,050	+0.83(+0.67%)
May 05, 2023	124.35	124.99	122.52	124.82	276,334	+1.97(+1.60%)
May 04, 2023	124.02	125.07	122.00	122.85	369,757	-1.99(-1.59%)
May 03, 2023	125.55	127.80	124.64	124.84	387,246	-0.23(-0.18%)
May 02, 2023	124.71	125.40	121.56	125.07	418,551	+0.53(+0.43%)
May 01, 2023	125.82	127.21	123.65	124.53	396,530	-2.18(-1.72%)
Apr 28, 2023	122.23	126.72	121.59	126.71	791,358	+5.76(+4.76%)
Apr 27, 2023	120.57	121.26	115.50	120.95	813,067	+0.38(+0.31%)
Apr 26, 2023	122.09	123.59	120.24	120.57	543,775	-3.15(-2.54%)
Apr 25, 2023	126.28	127.29	123.69	123.72	490,420	-2.82(-2.23%)
Apr 24, 2023	125.17	126.66	124.71	126.54	269,363	+1.09(+0.87%)
Apr 21, 2023	125.74	126.82	124.66	125.45	289,514	-0.52(-0.42%)
Apr 20, 2023	125.85	129.31	125.34	125.98	600,779	+1.51(+1.22%)
Apr 19, 2023	125.06	125.51	122.55	124.46	392,479	-1.18(-0.94%)
Apr 18, 2023	122.27	125.84	121.98	125.64	512,120	+4.03(+3.31%)
Apr 17, 2023	118.77	121.66	118.77	121.61	335,354	+2.82(+2.37%)
Apr 14, 2023	117.05	118.80	117.05	118.79	333,983	+1.10(+0.93%)
Apr 13, 2023	118.53	118.95	116.95	117.69	440,515	-0.47(-0.40%)
Apr 12, 2023	118.87	119.47	117.28	118.17	414,201	+0.72(+0.61%)
Apr 11, 2023	115.11	118.64	115.11	117.45	418,112	+3.42(+3.00%)
Apr 10, 2023	112.33	114.96	112.33	114.02	461,843	+1.21(+1.07%)
Apr 06, 2023	115.21	115.21	111.94	112.82	314,101	-2.40(-2.09%)
Apr 05, 2023	114.82	115.81	114.01	115.22	385,470	-0.22(-0.19%)
Apr 04, 2023	117.70	118.45	114.38	115.44	604,093	-2.71(-2.29%)
Apr 03, 2023	115.29	118.19	115.29	118.15	902,386	+2.61(+2.26%)
Mar 31, 2023	113.20	115.61	113.20	115.54	363,022	+2.24(+1.97%)
Mar 30, 2023	114.64	114.80	113.02	113.30	290,581	-1.05(-0.92%)
Mar 29, 2023	114.61	115.10	113.10	114.35	418,834	+0.69(+0.61%)
Mar 28, 2023	112.29	113.69	112.06	113.66	361,033	+1.29(+1.15%)
Mar 27, 2023	113.80	114.13	111.53	112.37	409,090	-1.09(-0.96%)
Mar 24, 2023	111.60	114.20	110.34	113.46	516,636	+1.20(+1.07%)
Mar 23, 2023	111.94	115.25	111.20	112.26	670,638	+2.16(+1.96%)
Mar 22, 2023	109.14	112.32	108.40	110.10	498,687	+0.50(+0.45%)
Mar 21, 2023	110.09	111.91	109.06	109.61	368,007	+0.76(+0.70%)
Mar 20, 2023	108.68	109.80	107.84	108.85	474,031	+0.53(+0.48%)
Mar 17, 2023	108.42	109.14	106.99	108.32	1,181,661	-0.12(-0.11%)
Mar 16, 2023	104.69	109.35	103.77	108.44	600,761	+3.06(+2.90%)
Mar 15, 2023	104.47	106.49	102.52	105.38	683,540	+0.23(+0.22%)
Mar 14, 2023	104.98	106.79	104.16	105.16	414,408	+2.15(+2.09%)
Mar 13, 2023	103.33	107.21	102.75	103.01	577,840	-2.09(-1.99%)
Mar 10, 2023	109.50	109.50	103.56	105.10	521,615	-2.59(-2.40%)
Mar 09, 2023	109.06	110.99	107.66	107.69	314,932	-1.30(-1.19%)
Mar 08, 2023	107.09	109.01	105.61	108.99	267,986	+2.83(+2.67%)
Mar 07, 2023	108.58	108.86	106.13	106.16	306,102	-1.68(-1.56%)
Mar 06, 2023	110.80	110.80	107.43	107.84	576,048	-0.71(-0.65%)
Mar 03, 2023	107.50	109.56	105.83	108.55	350,509	+2.64(+2.49%)
Mar 02, 2023	105.56	106.20	103.79	105.91	428,064	-0.92(-0.86%)
Mar 01, 2023	107.11	108.61	106.24	106.83	403,129	-0.98(-0.91%)
Feb 28, 2023	106.70	108.54	106.70	107.81	360,800	+0.74(+0.69%)
Feb 27, 2023	107.74	108.06	105.71	107.07	319,353	+0.87(+0.82%)
Feb 24, 2023	104.41	106.65	103.39	106.20	409,014	-1.08(-1.00%)
Feb 23, 2023	106.59	107.84	105.16	107.27	282,992	+1.32(+1.25%)
Feb 22, 2023	106.32	106.76	104.50	105.95	670,895	+0.36(+0.34%)
Feb 21, 2023	104.69	107.35	104.69	105.59	583,697	-2.01(-1.87%)
Feb 17, 2023	108.77	109.00	103.91	107.61	552,702	-1.73(-1.58%)
Feb 16, 2023	109.25	110.58	108.49	109.34	389,419	-2.35(-2.10%)
Feb 15, 2023	111.36	113.31	111.00	111.69	347,194	-1.32(-1.17%)
Feb 14, 2023	112.67	114.02	111.09	113.01	353,659	-1.06(-0.93%)
Feb 13, 2023	110.86	114.21	110.25	114.06	341,905	+2.89(+2.60%)
Feb 10, 2023	109.87	112.17	109.87	111.17	444,558	+0.85(+0.77%)
Feb 09, 2023	110.68	111.74	109.63	110.32	561,446	+1.06(+0.97%)
Feb 08, 2023	111.41	111.84	108.07	109.27	305,303	-3.26(-2.89%)
Feb 07, 2023	108.99	113.13	108.26	112.52	507,544	+3.62(+3.33%)
Feb 06, 2023	110.02	110.51	108.35	108.90	358,804	-2.94(-2.63%)
Feb 03, 2023	111.60	113.78	110.54	111.84	515,949	-3.23(-2.80%)
Feb 02, 2023	107.47	115.69	106.86	115.07	774,604	+6.97(+6.45%)
Feb 01, 2023	105.93	109.07	103.87	108.10	647,366	+1.82(+1.71%)
Jan 31, 2023	102.84	106.45	102.65	106.29	772,618	+4.22(+4.14%)
Jan 30, 2023	103.58	105.33	101.91	102.06	331,850	-3.14(-2.98%)
Jan 27, 2023	104.08	105.77	104.08	105.20	284,806	+0.76(+0.73%)
Jan 26, 2023	103.04	105.02	101.66	104.44	359,110	+1.40(+1.36%)
Jan 25, 2023	100.61	103.57	100.61	103.04	398,141	+1.55(+1.53%)
Jan 24, 2023	99.66	101.53	98.62	101.49	268,448	+1.99(+2.00%)
Jan 23, 2023	98.50	100.16	98.02	99.50	250,464	+0.62(+0.63%)
Jan 20, 2023	96.92	98.91	95.02	98.87	462,025	+2.30(+2.38%)
Jan 19, 2023	97.64	97.64	95.41	96.57	379,383	-1.52(-1.55%)
Jan 18, 2023	99.57	101.64	97.75	98.09	266,141	-0.46(-0.47%)
Jan 17, 2023	99.41	100.12	98.46	98.56	418,804	-1.15(-1.16%)
Jan 13, 2023	98.15	100.80	98.15	99.71	500,500	+0.11(+0.11%)
Jan 12, 2023	99.86	100.74	98.05	99.60	328,249	+0.02(+0.02%)
Jan 11, 2023	98.89	99.95	98.46	99.58	313,739	+1.91(+1.96%)
Jan 10, 2023	97.28	98.20	96.52	97.67	377,347	-0.41(-0.42%)
Jan 09, 2023	98.70	100.02	97.56	98.08	295,631	-0.41(-0.42%)
Jan 06, 2023	97.42	99.55	97.15	98.50	294,107	+1.94(+2.01%)
Jan 05, 2023	94.67	97.51	94.17	96.55	442,159	+0.79(+0.82%)
Jan 04, 2023	94.28	97.34	94.10	95.77	487,767	+3.68(+4.00%)
Jan 03, 2023	92.64	93.44	91.09	92.08	302,613	+1.09(+1.19%)
Dec 30, 2022	90.02	91.36	89.80	91.00	248,892	-0.22(-0.24%)
Dec 29, 2022	88.91	91.60	87.64	91.22	234,451	+2.92(+3.31%)
Dec 28, 2022	91.28	91.37	88.17	88.29	302,223	-2.57(-2.82%)
Dec 27, 2022	90.80	91.46	90.04	90.86	219,762	-0.20(-0.22%)
Dec 23, 2022	90.92	91.11	89.69	91.06	241,920	-0.51(-0.56%)
Dec 22, 2022	89.50	91.58	88.70	91.57	278,779	+0.91(+1.00%)
Dec 21, 2022	89.37	90.66	88.84	90.66	256,956	+2.52(+2.86%)
Dec 20, 2022	88.19	89.18	87.14	88.15	259,220	-0.78(-0.88%)
Dec 19, 2022	90.55	91.50	88.84	88.93	384,813	-2.20(-2.42%)
Dec 16, 2022	92.06	92.87	90.55	91.13	1,258,224	-1.97(-2.12%)
Dec 15, 2022	88.61	93.62	87.85	93.10	535,790	+2.33(+2.57%)
Dec 14, 2022	91.27	92.57	90.07	90.77	327,618	+0.15(+0.16%)
Dec 13, 2022	94.34	95.75	90.07	90.62	653,979	+2.43(+2.75%)
Dec 12, 2022	87.02	88.47	86.85	88.19	245,512	+1.55(+1.79%)
Dec 09, 2022	85.66	87.19	85.66	86.65	242,644	-0.23(-0.26%)
Dec 08, 2022	86.84	88.24	85.88	86.87	223,223	-0.16(-0.18%)
Dec 07, 2022	84.91	87.38	84.19	87.03	280,161	+2.60(+3.07%)
Dec 06, 2022	84.90	85.32	83.36	84.43	331,213	-0.25(-0.29%)
Dec 05, 2022	83.82	84.73	83.32	84.68	211,212	-0.84(-0.98%)
Dec 02, 2022	83.90	86.36	83.61	85.52	169,899	-0.39(-0.46%)
Dec 01, 2022	86.49	88.56	85.37	85.92	221,960	+0.63(+0.74%)
Nov 30, 2022	82.98	85.30	81.19	85.28	282,555	+1.73(+2.07%)
Nov 29, 2022	83.00	84.29	82.50	83.56	211,427	-0.27(-0.32%)
Nov 28, 2022	84.50	85.55	83.08	83.82	235,902	-1.09(-1.28%)
Nov 25, 2022	84.22	85.28	84.22	84.91	95,820	+0.26(+0.30%)
Nov 23, 2022	82.36	84.96	81.88	84.65	223,914	+2.13(+2.58%)
Nov 22, 2022	80.93	82.54	80.62	82.52	212,803	+2.53(+3.16%)
Nov 21, 2022	80.17	80.56	79.20	79.99	182,870	-0.28(-0.34%)
Nov 18, 2022	81.94	81.94	79.90	80.27	235,003	-0.27(-0.33%)
Nov 17, 2022	79.88	80.65	78.88	80.54	188,099	-1.65(-2.01%)
Nov 16, 2022	82.22	82.92	81.35	82.18	262,234	-0.08(-0.10%)
Nov 15, 2022	83.29	83.92	81.24	82.26	242,186	+1.67(+2.07%)
Nov 14, 2022	82.41	82.61	80.55	80.60	370,254	-2.05(-2.48%)
Nov 11, 2022	81.95	83.75	81.35	82.65	379,220	+1.09(+1.33%)
Nov 10, 2022	78.57	84.67	77.54	81.56	643,583	+8.76(+12.04%)
Nov 09, 2022	71.82	75.62	71.66	72.80	254,393	+0.10(+0.14%)
Nov 08, 2022	72.82	73.79	71.56	72.70	269,531	+0.04(+0.05%)
Nov 07, 2022	73.37	73.70	70.51	72.66	267,290	-0.24(-0.32%)
Nov 04, 2022	72.08	74.22	70.95	72.90	200,144	+1.90(+2.68%)
Nov 03, 2022	71.55	72.37	70.11	70.99	211,794	-2.12(-2.90%)
Nov 02, 2022	75.76		73.00	73.11	371,009	-2.66(-3.52%)
Nov 01, 2022	77.45	77.69	74.94	75.78	246,156	+0.61(+0.81%)
Oct 31, 2022	74.28	75.81	73.18	75.17	298,714	-0.58(-0.77%)
Oct 28, 2022	73.04	76.01	72.08	75.75	411,598	+2.52(+3.44%)
Oct 27, 2022	72.30	76.64	70.51	73.23	770,516	+1.65(+2.30%)
Oct 26, 2022	71.59	73.12	71.36	71.58	416,682	-0.51(-0.71%)
Oct 25, 2022	68.32	72.91	68.32	72.10	355,865	+3.81(+5.58%)
Oct 24, 2022	68.38	69.16	67.18	68.29	390,017	+0.20(+0.29%)
Oct 21, 2022	65.42	68.19	64.55	68.09	534,659	+2.68(+4.10%)
Oct 20, 2022	66.05	67.28	64.81	65.41	423,352	-0.48(-0.73%)
Oct 19, 2022	69.68	69.74	65.09	65.89	480,490	-4.72(-6.68%)
Oct 18, 2022	70.41	71.38	69.20	70.61	458,818	+1.94(+2.83%)
Oct 17, 2022	67.37	68.94	67.30	68.66	567,902	+2.87(+4.37%)
Oct 14, 2022	70.33	70.83	65.56	65.79	448,657	-4.01(-5.74%)
Oct 13, 2022	68.10	70.31	65.39	69.80	614,237	-0.18(-0.25%)
Oct 12, 2022	71.36	71.36	69.32	69.98	441,911	-1.81(-2.52%)
Oct 11, 2022	71.72	73.38	70.85	71.78	448,513	-0.39(-0.55%)
Oct 10, 2022	73.07	73.16	71.62	72.18	331,588	-1.05(-1.43%)
Oct 07, 2022	75.05	75.05	72.79	73.22	321,915	-2.79(-3.67%)
Oct 06, 2022	74.55	76.35	74.55	76.02	250,438	+1.10(+1.46%)
Oct 05, 2022	74.85	75.45	73.61	74.92	240,685	-1.11(-1.45%)
Oct 04, 2022	73.58	76.16	73.58	76.03	660,548	+4.00(+5.55%)
Oct 03, 2022	70.80	72.66	69.85	72.03	521,339	+2.67(+3.86%)
Sep 30, 2022	70.50	70.85	69.25	69.35	365,023	-1.14(-1.62%)
Sep 29, 2022	72.07	72.07	70.29	70.50	347,139	-3.07(-4.17%)
Sep 28, 2022	70.86	75.23	70.82	73.57	635,881	+3.21(+4.56%)
Sep 27, 2022	70.64	71.35	69.21	70.36	422,133	+0.47(+0.68%)
Sep 26, 2022	72.34	72.81	69.75	69.89	455,888	-2.50(-3.45%)
Sep 23, 2022	70.39	72.45	70.27	72.38	385,943	+1.16(+1.64%)
Sep 22, 2022	72.43	72.76	71.01	71.22	323,764	-1.83(-2.50%)
Sep 21, 2022	74.73	76.14	72.95	73.05	350,418	-1.11(-1.49%)
Sep 20, 2022	73.92	75.08	73.06	74.15	303,875	-0.91(-1.21%)
Sep 19, 2022	74.07	75.35	73.42	75.06	476,978	+1.75(+2.38%)
Sep 16, 2022	71.37	73.38	71.06	73.31	466,085	+1.84(+2.57%)
Sep 15, 2022	71.57	72.56	70.77	71.48	459,646	-0.10(-0.14%)
Sep 14, 2022	73.16	73.56	70.78	71.57	353,784	-1.40(-1.92%)
Sep 13, 2022	76.69	76.69	72.85	72.98	282,917	-6.45(-8.13%)
Sep 12, 2022	78.36	80.24	78.29	79.43	254,171	+1.64(+2.11%)
Sep 09, 2022	75.68	77.91	75.45	77.79	264,733	+2.43(+3.22%)
Sep 08, 2022	74.74	75.53	73.66	75.36	256,056	-0.15(-0.20%)
Sep 07, 2022	74.58	75.61	74.06	75.51	248,980	+1.17(+1.58%)
Sep 06, 2022	76.21	76.45	74.03	74.34	345,824	-1.83(-2.40%)
Sep 02, 2022	76.98	78.01	75.41	76.16	219,762	-0.23(-0.30%)
Sep 01, 2022	76.31	76.76	74.98	76.39	201,248	-0.94(-1.21%)
Aug 31, 2022	79.29	79.29	77.15	77.33	249,332	-1.57(-1.99%)
Aug 30, 2022	80.28	80.53	78.59	78.90	251,311	-0.77(-0.97%)
Aug 29, 2022	78.36	80.62	78.25	79.67	251,036	+0.26(+0.32%)
Aug 26, 2022	83.53	83.53	79.10	79.41	270,886	-3.93(-4.71%)
Aug 25, 2022	79.94	83.39	79.94	83.34	202,452	+2.70(+3.35%)
Aug 24, 2022	79.14	82.20	78.49	80.63	271,169	+0.58(+0.73%)
Aug 23, 2022	80.45	81.84	79.77	80.05	264,118	-0.54(-0.67%)
Aug 22, 2022	80.90	81.71	80.05	80.60	259,571	-1.72(-2.09%)
Aug 19, 2022	84.30	84.30	82.11	82.31	249,418	-2.86(-3.36%)
Aug 18, 2022	84.93	85.41	84.29	85.17	313,235	+0.19(+0.22%)
Aug 17, 2022	85.83	85.98	84.13	84.99	201,742	-1.84(-2.11%)
Aug 16, 2022	85.27	87.76	84.96	86.82	208,193	-0.20(-0.23%)
Aug 15, 2022	87.57	88.29	86.15	87.02	256,064	-0.99(-1.12%)
Aug 12, 2022	86.54	88.05	86.12	88.01	224,548	+1.67(+1.93%)
Aug 11, 2022	87.91	88.70	86.03	86.34	219,807	+0.30(+0.34%)
Aug 10, 2022	84.04	88.14	84.04	86.04	325,303	+3.84(+4.67%)
Aug 09, 2022	84.69	84.69	81.53	82.20	309,851	-3.12(-3.66%)
Aug 08, 2022	84.72	87.05	84.72	85.32	237,945	+0.95(+1.12%)
Aug 05, 2022	83.97	85.77	83.09	84.38	213,448	-1.43(-1.67%)
Aug 04, 2022	83.75	86.33	83.75	85.81	245,352	+1.86(+2.21%)
Aug 03, 2022	82.73	84.39	82.21	83.95	216,693	+1.13(+1.37%)
Aug 02, 2022	85.75	86.57	82.71	82.82	285,220	-4.15(-4.77%)
Aug 01, 2022	87.02	89.09	85.74	86.96	302,198	-0.19(-0.22%)
Jul 29, 2022	87.72	87.72	84.75	87.15	391,874	-0.01(-0.01%)
Jul 28, 2022	87.57	89.69	83.05	87.16	691,460	-0.32(-0.36%)
Jul 27, 2022	85.16	88.20	83.67	87.47	428,738	+2.57(+3.02%)
Jul 26, 2022	85.80	85.94	84.27	84.91	314,286	-0.94(-1.09%)
Jul 25, 2022	85.66	86.50	85.00	85.85	447,750	-0.45(-0.53%)
Jul 22, 2022	85.22	86.73	84.15	86.30	505,668	+2.00(+2.38%)
Jul 21, 2022	82.43	84.42	80.25	84.30	418,892	+1.27(+1.53%)
Jul 20, 2022	83.47	83.76	81.71	83.02	309,256	-0.88(-1.05%)
Jul 19, 2022	82.35	83.94	81.21	83.90	346,048	+2.74(+3.38%)
Jul 18, 2022	82.38	82.95	80.79	81.16	273,498	-0.71(-0.87%)
Jul 15, 2022	82.82	82.82	79.59	81.87	329,466	+0.89(+1.10%)
Jul 14, 2022	80.46	81.34	78.97	80.98	214,651	-0.82(-1.00%)
Jul 13, 2022	78.98	82.09	77.12	81.80	315,218	+1.05(+1.30%)
Jul 12, 2022	80.13	83.59	80.13	80.75	379,992	-0.72(-0.88%)
Jul 11, 2022	80.42	81.76	80.02	81.47	393,333	+0.78(+0.97%)
Jul 08, 2022	77.75	80.81	77.75	80.69	408,423	+2.49(+3.18%)
Jul 07, 2022	77.56	78.33	76.50	78.21	241,040	+1.02(+1.32%)
Jul 06, 2022	78.82	79.55	75.48	77.19	317,856	-1.63(-2.07%)
Jul 05, 2022	74.89	78.93	74.65	78.82	411,564	+2.64(+3.46%)
Jul 01, 2022	71.98	76.58	71.73	76.18	387,677	+4.63(+6.47%)
Jun 30, 2022	70.03	72.35	69.20	71.55	247,663	+0.72(+1.02%)
Jun 29, 2022	71.03	71.70	69.95	70.83	226,448	-0.68(-0.95%)
Jun 28, 2022	73.93	74.51	71.42	71.52	332,967	-1.92(-2.62%)
Jun 27, 2022	72.74	74.85	71.51	73.44	356,280	+0.59(+0.81%)
Jun 24, 2022	71.65	73.38	70.99	72.85	1,086,440	+1.75(+2.46%)
Jun 23, 2022	66.03	71.83	65.96	71.10	909,247	+5.75(+8.81%)
Jun 22, 2022	63.13	66.33	62.81	65.35	553,676	+1.22(+1.91%)
Jun 21, 2022	65.70	67.34	63.56	64.12	425,603	-0.81(-1.25%)
Jun 17, 2022	64.27	65.30	61.70	64.93	1,201,974	-1.02(-1.54%)
Jun 16, 2022	71.06	71.06	65.22	65.95	665,092	-7.19(-9.82%)
Jun 15, 2022	74.43	75.05	71.51	73.13	379,305	-0.19(-0.26%)
Jun 14, 2022	75.22	75.80	73.06	73.32	351,533	-1.85(-2.46%)
Jun 13, 2022	76.70	78.68	74.15	75.17	764,115	-3.90(-4.93%)
Jun 10, 2022	81.70	81.82	78.50	79.07	375,819	-3.67(-4.44%)
Jun 09, 2022	82.22	83.83	81.68	82.74	303,090	+0.32(+0.38%)
Jun 08, 2022	83.12	83.84	81.96	82.42	296,378	-1.67(-1.98%)
Jun 07, 2022	82.14	84.19	81.76	84.09	232,018	+0.62(+0.74%)
Jun 06, 2022	84.31	84.64	82.98	83.47	278,440	-0.60(-0.72%)
Jun 03, 2022	83.20	85.36	82.90	84.07	278,119	-0.27(-0.32%)
Jun 02, 2022	83.72	85.20	82.69	84.34	213,717	+1.00(+1.20%)

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.