Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	436.20	436.20	430.73	431.18	76,910	-1.05(-0.24%)
Jun 29, 2023	425.29	433.01	422.81	432.23	61,818	+6.54(+1.54%)
Jun 28, 2023	422.11	429.04	420.87	425.70	62,640	+4.25(+1.01%)
Jun 27, 2023	428.13	428.13	421.45	421.45	68,477	-3.68(-0.87%)
Jun 26, 2023	421.19	431.02	421.19	425.13	65,388	+5.03(+1.20%)
Jun 23, 2023	419.23	423.73	414.71	420.10	155,989	-4.92(-1.16%)
Jun 22, 2023	430.04	430.04	423.23	425.01	68,600	-10.92(-2.50%)
Jun 21, 2023	436.03	442.82	429.72	435.93	47,483	+1.38(+0.32%)
Jun 20, 2023	439.70	439.70	427.53	434.55	71,949	-10.43(-2.34%)
Jun 16, 2023	447.46	450.78	441.38	444.97	189,251	-1.15(-0.26%)
Jun 15, 2023	438.22	453.25	438.22	446.12	69,867	-11.95(-2.61%)
May 08, 2023	472.64	472.64	454.54	458.07	134,990	-4.08(-0.88%)
May 05, 2023	465.70	471.30	455.11	462.15	116,241	+10.13(+2.24%)
May 04, 2023	459.81	465.67	452.02	452.02	133,936	-17.00(-3.62%)
May 03, 2023	464.01	471.86	461.48	469.02	135,360	-0.93(-0.20%)
May 02, 2023	475.02	479.25	465.95	469.95	102,286	-13.47(-2.79%)
May 01, 2023	480.60	487.09	479.25	483.42	68,335	-0.17(-0.03%)
Apr 28, 2023	478.15	490.90	477.81	483.59	81,205	+6.93(+1.45%)
Apr 27, 2023	482.76	484.66	472.27	476.66	151,475	-5.67(-1.18%)
Apr 26, 2023	487.42	491.25	481.30	482.33	63,006	-12.84(-2.59%)
Apr 25, 2023	508.78	508.78	485.39	495.17	81,648	-19.63(-3.81%)
Apr 24, 2023	507.26	519.97	507.26	514.80	62,050	+5.24(+1.03%)
Apr 21, 2023	509.87	511.15	504.43	509.56	73,795	-0.89(-0.18%)
Apr 20, 2023	509.51	512.78	497.86	510.45	103,957	-5.83(-1.13%)
Apr 19, 2023	524.94	524.94	514.38	516.28	80,105	-12.70(-2.40%)
Apr 18, 2023	534.87	534.87	525.17	528.98	104,147	-12.75(-2.35%)
Apr 17, 2023	556.29	556.29	540.15	541.73	65,322	-19.39(-3.46%)
Apr 14, 2023	565.59	567.15	555.13	561.11	73,297	-4.32(-0.76%)
Apr 13, 2023	564.22	571.03	559.80	565.44	77,123	-2.67(-0.47%)
Apr 12, 2023	588.83	601.41	565.77	568.10	155,991	-22.35(-3.78%)
Apr 11, 2023	589.01	590.45	576.18	590.45	100,868	+13.84(+2.40%)
Apr 10, 2023	569.38	577.19	566.42	576.61	132,891	+9.61(+1.69%)
Apr 06, 2023	580.13	580.13	565.86	567.00	110,301	-10.62(-1.84%)
Apr 05, 2023	563.83	577.62	561.10	577.62	214,286	+9.40(+1.65%)
Apr 04, 2023	587.87	587.87	563.92	568.22	200,267	-19.25(-3.28%)
Apr 03, 2023	573.05	591.60	573.05	587.48	210,011	+30.79(+5.53%)
Mar 31, 2023	559.16	560.58	545.14	556.69	212,538	+2.02(+0.36%)
Mar 30, 2023	558.76	559.63	552.12	554.67	102,830	+0.91(+0.16%)
Mar 29, 2023	561.30	561.30	553.75	553.75	112,711	-1.89(-0.34%)
Mar 28, 2023	542.63	555.99	542.63	555.65	132,154	+7.80(+1.42%)
Mar 27, 2023	547.34	555.69	541.63	547.85	172,571	+7.43(+1.37%)
Mar 24, 2023	526.85	540.79	520.35	540.43	196,667	+3.75(+0.70%)
Mar 23, 2023	540.69	548.00	528.90	536.67	122,642	-2.03(-0.38%)
Mar 22, 2023	559.46	559.46	538.70	538.71	129,331	-19.78(-3.54%)
Mar 21, 2023	559.56	561.52	542.80	558.48	188,215	+8.58(+1.56%)
Mar 20, 2023	535.48	560.34	535.48	549.90	302,984	+15.38(+2.88%)
Mar 17, 2023	551.06	551.06	528.29	534.53	601,268	-8.53(-1.57%)
Mar 16, 2023	507.84	544.04	506.30	543.05	240,237	+21.45(+4.11%)
Mar 15, 2023	522.08	530.19	503.73	521.61	255,805	-18.26(-3.38%)
Mar 14, 2023	556.36	563.65	532.61	539.87	173,854	-9.25(-1.69%)
Mar 13, 2023	545.85	563.20	544.98	549.13	112,883	-8.54(-1.53%)
Mar 10, 2023	572.41	575.99	553.20	557.67	137,838	-14.74(-2.58%)
Mar 09, 2023	591.22	591.70	568.04	572.41	120,647	-8.44(-1.45%)
Mar 08, 2023	578.79	585.58	577.50	580.85	201,257	-1.17(-0.20%)
Mar 07, 2023	587.03	587.29	574.39	582.02	240,707	-13.92(-2.34%)
Mar 06, 2023	586.98	596.74	586.98	595.94	134,401	+1.67(+0.28%)
Mar 03, 2023	587.62	595.30	586.28	594.27	125,274	+1.29(+0.22%)
Mar 02, 2023	586.36	599.74	580.52	592.97	137,048	+5.77(+0.98%)
Mar 01, 2023	585.95	595.12	584.16	587.21	131,514	+4.95(+0.85%)
Feb 28, 2023	585.20	591.37	579.96	582.25	226,517	+0.21(+0.04%)
Feb 27, 2023	582.59	594.97	579.70	582.04	130,985	+4.21(+0.73%)
Feb 24, 2023	571.15	584.30	569.58	577.84	201,315	-0.84(-0.14%)
Feb 23, 2023	577.28	591.10	565.22	578.67	161,162	-6.41(-1.10%)
Feb 22, 2023	588.73	588.73	576.01	585.09	117,860	-3.64(-0.62%)
Feb 21, 2023	581.38	597.53	578.92	588.73	183,521	+1.71(+0.29%)
Feb 17, 2023	605.00	605.00	577.34	587.01	167,185	-26.09(-4.26%)
Feb 16, 2023	620.82	631.22	613.11	613.11	97,660	-7.65(-1.23%)
Feb 15, 2023	618.16	621.42	600.19	620.76	125,867	-10.02(-1.59%)
Feb 14, 2023	619.74	635.17	614.45	630.78	127,537	+9.47(+1.52%)
Feb 13, 2023	629.29	629.29	611.13	621.31	63,511	-7.90(-1.26%)
Feb 10, 2023	619.03	638.79	617.16	629.22	188,560	+15.43(+2.51%)
Feb 09, 2023	618.17	634.17	610.15	613.78	85,182	-7.21(-1.16%)
Feb 08, 2023	642.55	643.48	613.31	620.99	150,079	-29.73(-4.57%)
Feb 07, 2023	634.80	652.79	615.79	650.72	95,559	+24.58(+3.93%)
Feb 06, 2023	654.54	654.54	601.62	626.14	144,576	-31.06(-4.73%)
Feb 03, 2023	633.34	657.24	633.34	657.20	238,402	+24.68(+3.90%)
Feb 02, 2023	641.70	641.70	613.16	632.52	212,695	-5.49(-0.86%)
Feb 01, 2023	637.80	645.17	608.64	638.01	276,161	-14.78(-2.26%)
Jan 31, 2023	647.61	659.11	644.34	652.79	137,064	+2.64(+0.41%)
Jan 30, 2023	660.59	660.59	642.63	650.15	98,143	-19.24(-2.87%)
Jan 27, 2023	685.28	690.00	668.71	669.39	67,024	-14.87(-2.17%)
Jan 26, 2023	690.80	691.13	670.82	684.26	79,853	+2.51(+0.37%)
Jan 25, 2023	670.75	685.89	670.75	681.75	71,509	+4.55(+0.67%)
Jan 24, 2023	678.42	679.66	668.54	677.20	78,419	+2.77(+0.41%)
Jan 23, 2023	693.76	693.76	673.18	674.43	85,708	-10.62(-1.55%)
Jan 20, 2023	695.95	695.95	673.64	685.05	61,197	+1.22(+0.18%)
Jan 19, 2023	673.76	700.21	673.76	683.83	56,653	+8.49(+1.26%)
Jan 18, 2023	695.23	703.59	670.91	675.34	99,607	-14.31(-2.07%)
Jan 17, 2023	689.47	699.96	689.47	689.65	95,440	+0.02(+0.00%)
Jan 13, 2023	672.65	689.63	672.65	689.63	30,329	+4.62(+0.67%)
Jan 12, 2023	683.65	697.86	679.33	685.01	54,801	+8.92(+1.32%)
Jan 11, 2023	687.90	692.22	654.57	676.09	95,247	-8.61(-1.26%)
Jan 10, 2023	679.29	701.51	672.00	684.70	74,029	+9.55(+1.42%)
Jan 09, 2023	681.87	699.94	668.87	675.14	87,374	-1.18(-0.17%)
Jan 06, 2023	668.81	689.88	662.97	676.33	78,486	+15.57(+2.36%)
Jan 05, 2023	672.85	702.17	658.67	660.76	182,133	-12.07(-1.79%)
Jan 04, 2023	670.51	700.54	664.09	672.83	126,084	-14.88(-2.16%)
Jan 03, 2023	754.61	754.61	674.04	687.71	138,846	-79.03(-10.31%)
Dec 30, 2022	755.25	775.85	753.96	766.74	104,970	+4.21(+0.55%)
Dec 29, 2022	768.95	787.62	753.11	762.53	80,128	-3.49(-0.46%)
Dec 28, 2022	804.27	804.27	761.45	766.02	83,192	-45.24(-5.58%)
Dec 27, 2022	817.08	821.93	808.87	811.26	62,781	-9.34(-1.14%)
Dec 23, 2022	801.16	822.61	801.16	820.61	74,891	+16.01(+1.99%)
Dec 22, 2022	850.55	850.55	796.37	804.59	79,340	-45.79(-5.38%)
Dec 21, 2022	841.39	850.39	830.80	850.39	70,718	+24.80(+3.00%)
Dec 20, 2022	803.62	829.40	801.89	825.59	171,759	+16.12(+1.99%)
Dec 19, 2022	824.56	832.78	795.03	809.46	174,346	-13.78(-1.67%)
Dec 16, 2022	845.96	855.30	816.40	823.24	352,064	-42.65(-4.93%)
Dec 15, 2022	831.95	869.83	829.13	865.89	197,869	+18.09(+2.13%)
Dec 14, 2022	846.05	858.24	827.27	847.79	167,488	+6.17(+0.73%)
Dec 13, 2022	834.67	858.37	828.44	841.62	143,313	+18.50(+2.25%)
Dec 12, 2022	784.60	824.09	779.40	823.12	114,625	+44.66(+5.74%)
Dec 09, 2022	797.40	797.40	778.46	778.46	75,279	-10.66(-1.35%)
Dec 08, 2022	808.07	808.07	779.73	789.12	71,977	-8.22(-1.03%)
Dec 07, 2022	802.99	810.39	784.00	797.34	101,683	-11.09(-1.37%)
Dec 06, 2022	830.39	831.61	791.53	808.44	87,168	-21.34(-2.57%)
Dec 05, 2022	845.14	849.50	817.40	829.78	79,879	-20.47(-2.41%)
Dec 02, 2022	841.29	859.49	841.29	850.25	67,632	+13.83(+1.65%)
Dec 01, 2022	846.43	854.95	833.48	836.41	116,715	-11.19(-1.32%)
Nov 30, 2022	817.35	850.26	812.41	847.61	635,671	+28.17(+3.44%)
Nov 29, 2022	827.16	831.82	809.98	819.44	135,507	+0.71(+0.09%)
Nov 28, 2022	836.75	843.81	814.76	818.73	141,912	-32.37(-3.80%)
Nov 25, 2022	834.76	872.60	834.76	851.10	72,780	+8.64(+1.03%)
Nov 23, 2022	859.86	870.77	835.99	842.46	99,042	-19.62(-2.28%)
Nov 22, 2022	833.70	867.80	833.70	862.08	116,449	+35.79(+4.33%)
Nov 21, 2022	869.30	869.30	817.36	826.29	156,511	-57.72(-6.53%)
Nov 18, 2022	851.68	885.11	850.36	884.01	94,689	+18.74(+2.17%)
Nov 17, 2022	842.71	866.39	842.71	865.28	81,130	+6.71(+0.78%)
Nov 16, 2022	875.29	877.67	858.57	858.57	84,440	-24.14(-2.73%)
Nov 15, 2022	859.49	883.12	859.14	882.71	83,464	+19.64(+2.28%)
Nov 14, 2022	862.47	883.08	861.50	863.07	102,220	-11.82(-1.35%)
Nov 11, 2022	882.26	895.49	841.33	874.89	109,059	-3.23(-0.37%)
Nov 10, 2022	870.97	878.12	842.74	878.12	118,440	+24.26(+2.84%)
Nov 09, 2022	877.73	884.65	850.16	853.86	104,450	-26.47(-3.01%)
Nov 08, 2022	889.93	890.91	859.86	880.32	148,231	-7.34(-0.83%)
Nov 07, 2022	836.81	888.72	835.55	887.66	159,126	+48.73(+5.81%)
Nov 04, 2022	806.04	838.93	791.20	838.93	141,618	+55.83(+7.13%)
Nov 03, 2022	753.60	815.03	753.60	783.10	133,482	+21.64(+2.84%)
Nov 02, 2022	765.04	773.70	749.62	761.46	102,379	-4.31(-0.56%)
Nov 01, 2022	764.82	775.91	743.60	765.77	99,485	+12.54(+1.66%)
Oct 31, 2022	748.99	760.47	732.83	753.23	138,685	-4.99(-0.66%)
Oct 28, 2022	732.96	758.50	713.76	758.22	139,753	+29.46(+4.04%)
Oct 27, 2022	711.13	728.75	707.58	728.75	116,124	+25.28(+3.59%)
Oct 26, 2022	684.91	704.37	684.91	703.48	65,302	+27.72(+4.10%)
Oct 25, 2022	712.61	714.89	668.60	675.76	83,271	-33.82(-4.77%)
Oct 24, 2022	700.31	714.64	699.46	709.58	72,667	+10.59(+1.52%)
Oct 21, 2022	671.81	699.68	666.76	698.99	71,682	+28.74(+4.29%)
Oct 20, 2022	685.66	698.78	662.62	670.25	89,728	-13.99(-2.04%)
Oct 19, 2022	675.13	686.58	670.23	684.23	54,300	+14.00(+2.09%)
Oct 18, 2022	670.19	681.56	648.84	670.24	83,299	+1.43(+0.21%)
Oct 17, 2022	656.28	673.34	653.88	668.80	113,892	+13.37(+2.04%)
Oct 14, 2022	677.26	684.47	652.29	655.43	71,254	-30.47(-4.44%)
Oct 13, 2022	663.62	689.27	663.62	685.91	103,260	+13.92(+2.07%)
Oct 12, 2022	668.04	672.35	656.52	671.99	57,875	-0.45(-0.07%)
Oct 11, 2022	649.30	676.07	642.12	672.44	136,208	+18.10(+2.77%)
Oct 10, 2022	653.81	660.93	638.25	654.33	87,963	+6.53(+1.01%)
Oct 07, 2022	666.63	672.91	642.48	647.80	166,066	-14.11(-2.13%)
Oct 06, 2022	650.62	678.77	650.62	661.90	125,297	+3.62(+0.55%)
Oct 05, 2022	645.20	661.72	629.87	658.29	172,318	+14.22(+2.21%)
Oct 04, 2022	618.87	646.20	618.87	644.07	147,901	+34.00(+5.57%)
Oct 03, 2022	595.23	614.75	590.37	610.07	115,448	+29.02(+4.99%)
Sep 30, 2022	578.21	588.49	572.89	581.05	80,714	-0.15(-0.03%)
Sep 29, 2022	570.17	585.87	563.62	581.20	69,556	+3.65(+0.63%)
Sep 28, 2022	551.88	583.47	551.88	577.55	64,861	+26.37(+4.79%)
Sep 27, 2022	537.16	556.94	537.16	551.17	65,394	+19.29(+3.63%)
Sep 26, 2022	537.25	547.63	527.33	531.88	106,664	-4.36(-0.81%)
Sep 23, 2022	562.34	562.34	525.95	536.25	134,201	-45.60(-7.84%)
Sep 22, 2022	584.86	587.88	575.41	581.85	62,785	+1.92(+0.33%)
Sep 21, 2022	604.43	604.43	577.58	579.92	62,901	-14.62(-2.46%)
Sep 20, 2022	597.48	597.48	574.44	594.54	77,992	+0.69(+0.12%)
Sep 19, 2022	570.20	593.88	570.20	593.85	118,039	+14.15(+2.44%)
Sep 16, 2022	579.82	580.83	560.63	579.70	169,253	+1.95(+0.34%)
Sep 15, 2022	605.89	606.33	568.55	577.75	122,563	-29.81(-4.91%)
Sep 14, 2022	582.00	612.68	582.00	607.56	170,688	+34.98(+6.11%)
Sep 13, 2022	593.07	593.07	568.88	572.58	114,828	-24.80(-4.15%)
Sep 12, 2022	598.01	606.92	590.66	597.37	100,742	+1.43(+0.24%)
Sep 09, 2022	595.99	603.56	589.72	595.95	69,734	+5.04(+0.85%)
Sep 08, 2022	604.45	609.84	587.47	590.91	86,226	-8.86(-1.48%)
Sep 07, 2022	596.71	602.14	587.60	599.77	99,057	-7.75(-1.28%)
Sep 06, 2022	616.98	620.41	605.21	607.52	108,655	-9.42(-1.53%)
Sep 02, 2022	598.12	619.22	591.76	616.94	122,721	+32.11(+5.49%)
Sep 01, 2022	584.45	594.43	574.76	584.83	130,806	-16.57(-2.76%)
Aug 31, 2022	557.10	604.84	555.57	601.40	1,382,322	+40.41(+7.20%)
Aug 30, 2022	602.42	602.42	560.54	560.99	142,974	-44.27(-7.31%)
Aug 29, 2022	592.59	620.53	588.02	605.26	152,455	+5.88(+0.98%)
Aug 26, 2022	591.75	605.82	591.75	599.38	97,721	+15.61(+2.67%)
Aug 25, 2022	595.53	595.69	576.78	583.77	100,999	-9.09(-1.53%)
Aug 24, 2022	585.34	596.18	580.01	592.86	84,745	+13.73(+2.37%)
Aug 23, 2022	572.39	591.51	572.39	579.13	88,635	+10.72(+1.89%)
Aug 22, 2022	561.87	574.66	558.55	568.41	69,018	+6.16(+1.09%)
Aug 19, 2022	579.65	580.66	558.49	562.25	76,675	-22.80(-3.90%)
Aug 18, 2022	563.67	585.05	563.67	585.05	97,418	+21.38(+3.79%)
Aug 17, 2022	543.48	563.91	543.48	563.67	61,270	+21.62(+3.99%)
Aug 16, 2022	546.22	558.44	526.34	542.05	77,346	-9.30(-1.69%)
Aug 15, 2022	531.58	558.92	531.58	551.35	95,138	+3.55(+0.65%)
Aug 12, 2022	564.65	564.65	531.03	547.80	146,248	-22.27(-3.91%)
Aug 11, 2022	576.13	584.05	567.04	570.08	58,773	+4.69(+0.83%)
Aug 10, 2022	564.93	570.20	562.38	565.39	41,610	+6.29(+1.13%)
Aug 09, 2022	565.96	565.96	549.36	559.10	44,808	+0.02(+0.00%)
Aug 08, 2022	536.61	565.48	536.61	559.08	107,027	+17.69(+3.27%)
Aug 05, 2022	537.85	551.95	536.54	541.39	90,009	+4.99(+0.93%)
Aug 04, 2022	577.39	586.42	536.40	536.40	140,581	-41.78(-7.23%)
Aug 03, 2022	601.92	601.92	566.26	578.18	66,941	-17.27(-2.90%)
Aug 02, 2022	591.45	602.68	586.00	595.46	69,156	+0.11(+0.02%)
Aug 01, 2022	594.39	602.55	582.05	595.35	92,598	-3.89(-0.65%)
Jul 29, 2022	606.87	616.29	597.50	599.24	118,742	+1.10(+0.18%)
Jul 28, 2022	599.01	601.25	577.00	598.14	82,294	+0.51(+0.09%)
Jul 27, 2022	588.18	597.63	581.32	597.63	85,024	+18.16(+3.13%)
Jul 26, 2022	586.48	588.43	572.06	579.47	85,070	+1.12(+0.19%)
Jul 25, 2022	573.97	585.75	573.97	578.35	84,485	+16.32(+2.90%)
Jul 22, 2022	571.05	587.68	555.70	562.04	57,392	-11.22(-1.96%)
Jul 21, 2022	571.84	585.18	560.40	573.26	102,094	-18.82(-3.18%)
Jul 20, 2022	562.37	594.28	554.67	592.08	145,486	+25.08(+4.42%)
Jul 19, 2022	553.35	569.28	553.35	567.00	72,807	+13.93(+2.52%)
Jul 18, 2022	552.23	571.28	546.77	553.07	83,197	+8.46(+1.55%)
Jul 15, 2022	539.16	544.81	525.44	544.61	82,309	+5.45(+1.01%)
Jul 14, 2022	506.49	539.16	502.14	539.16	101,014	+16.54(+3.17%)
Jul 13, 2022	497.66	531.68	497.66	522.62	78,912	+16.63(+3.29%)
Jul 12, 2022	493.93	511.92	493.93	505.99	107,502	+0.49(+0.10%)
Jul 11, 2022	497.66	505.90	492.59	505.51	50,409	+1.52(+0.30%)
Jul 08, 2022	503.59	510.68	493.95	503.99	45,200	+3.30(+0.66%)
Jul 07, 2022	488.86	515.61	488.86	500.68	90,392	+28.34(+6.00%)
Jul 06, 2022	474.79	478.65	454.08	472.35	118,112	-7.46(-1.55%)
Jul 05, 2022	483.98	486.04	466.55	479.81	121,622	-19.16(-3.84%)

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.