Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3954	3999	3890	3941	580	+1.07(+0.03%)
Apr 27, 2023	3931	4080	3888	3940	522	+11.51(+0.29%)
Apr 26, 2023	3986	3990	3900	3928	890	-59.92(-1.50%)
Apr 25, 2023	3995	4000	3935	3988	454	+16.93(+0.43%)
Apr 24, 2023	3994	4003	3916	3971	903	-28.37(-0.71%)
Apr 21, 2023	3993	4000	3893	4000	1,288	+29.85(+0.75%)
Apr 20, 2023	3930	4000	3901	3970	771	+39.65(+1.01%)
Apr 19, 2023	3891	3933	3870	3930	530	+22.35(+0.57%)
Apr 18, 2023	3871	3916	3852	3908	523	+18.05(+0.46%)
Apr 17, 2023	3896	3975	3833	3890	1,129	-20.04(-0.51%)
Apr 14, 2023	3907	3967	3835	3910	1,395	+3.95(+0.10%)
Apr 13, 2023	3796	3966	3796	3906	2,648	+86.05(+2.25%)
Apr 12, 2023	3830	3845	3800	3820	678	+16.71(+0.44%)
Apr 11, 2023	3827	3840	3778	3803	1,342	-26.71(-0.70%)
Apr 10, 2023	3778	3830	3771	3830	1,292	-0.01(-0.00%)
Apr 06, 2023	3820	3830	3752	3830	503	+21.02(+0.55%)
Apr 05, 2023	3795	3811	3764	3809	866	+10.41(+0.27%)
Apr 04, 2023	3840	3850	3778	3799	469	-34.42(-0.90%)
Apr 03, 2023	3803	3840	3780	3833	941	+62.98(+1.67%)
Mar 31, 2023	3832	3852	3761	3770	674	-69.89(-1.82%)
Mar 30, 2023	3840	3875	3791	3840	593	-0.57(-0.01%)
Mar 29, 2023	3845	3875	3819	3840	669	+21.79(+0.57%)
Mar 28, 2023	3832	3896	3800	3819	835	-6.31(-0.16%)
Mar 27, 2023	3776	3882	3738	3825	1,555	+49.10(+1.30%)
Mar 24, 2023	3733	3800	3733	3776	738	+44.56(+1.19%)
Mar 23, 2023	3778	3811	3716	3731	1,444	-18.69(-0.50%)
Mar 22, 2023	3815	3871	3750	3750	2,290	-94.98(-2.47%)
Mar 21, 2023	3837	3891	3809	3845	1,521	+8.02(+0.21%)
Mar 20, 2023	3789	3898	3775	3837	2,578	+42.08(+1.11%)
Mar 17, 2023	3788	3835	3728	3795	5,431	-20.52(-0.54%)
Mar 16, 2023	3728	3846	3700	3815	1,724	+62.19(+1.66%)
Mar 15, 2023	3740	3788	3700	3753	1,807	+28.09(+0.75%)
Mar 14, 2023	3778	3811	3704	3725	1,455	+7.13(+0.19%)
Mar 13, 2023	3710	3841	3705	3718	1,789	-40.57(-1.08%)
Mar 10, 2023	3791	3809	3700	3759	904	-26.44(-0.70%)
Mar 09, 2023	3807	3846	3785	3785	926	-14.99(-0.39%)
Mar 08, 2023	3807	3809	3785	3800	1,534	+0.01(+0.00%)
Mar 07, 2023	3791	3842	3781	3800	1,336	+24.12(+0.64%)
Mar 06, 2023	3878	3900	3776	3776	1,347	-97.91(-2.53%)
Mar 03, 2023	3898	3898	3807	3874	744	-20.20(-0.52%)
Mar 02, 2023	3896	3906	3880	3894	914	+4.94(+0.13%)
Mar 01, 2023	3940	3950	3870	3889	1,091	-60.93(-1.54%)
Feb 28, 2023	3934	3975	3906	3950	1,044	+27.97(+0.71%)
Feb 27, 2023	3959	3984	3906	3922	630	-27.98(-0.71%)
Feb 24, 2023	3990	3998	3900	3950	652	-50.01(-1.25%)
Feb 23, 2023	3987	4009	3912	4000	811	+0.01(+0.00%)
Feb 22, 2023	3988	4000	3931	4000	1,019	+13.17(+0.33%)
Feb 21, 2023	3977	4000	3928	3987	1,197	-8.68(-0.22%)
Feb 17, 2023	3835	4029	3820	3996	974	+145.50(+3.78%)
Feb 16, 2023	3844	3863	3819	3850	887	+0.01(+0.00%)
Feb 15, 2023	3840	3852	3823	3850	1,074	+8.90(+0.23%)
Feb 14, 2023	3855	3881	3831	3841	572	-8.91(-0.23%)
Feb 13, 2023	3850	3928	3832	3850	556	+5.68(+0.15%)
Feb 10, 2023	3821	3882	3790	3844	525	+44.31(+1.17%)
Feb 09, 2023	3850	3912	3800	3800	298	-48.12(-1.25%)
Feb 08, 2023	3859	3900	3784	3848	512	-14.85(-0.38%)
Feb 07, 2023	3900	3915	3837	3863	692	-37.02(-0.95%)
Feb 06, 2023	3895	3925	3872	3900	788	+27.78(+0.72%)
Feb 03, 2023	3944	3963	3855	3872	886	-77.76(-1.97%)
Feb 02, 2023	3957	3985	3920	3950	634	-13.67(-0.34%)
Feb 01, 2023	3920	3978	3889	3964	623	+43.15(+1.10%)
Jan 31, 2023	3950	3989	3915	3920	861	-54.49(-1.37%)
Jan 30, 2023	3983	4000	3888	3975	480	-0.12(-0.00%)
Jan 27, 2023	4010	4024	3961	3975	364	-18.90(-0.47%)
Jan 26, 2023	4002	4050	3962	3994	245	-5.87(-0.15%)
Jan 25, 2023	3968	4010	3959	4000	684	-0.12(-0.00%)
Jan 24, 2023	4010	4050	3959	4000	890	+1.80(+0.05%)
Jan 23, 2023	3999	4040	3950	3998	1,702	-11.06(-0.28%)
Jan 20, 2023	3985	4021	3950	4009	414	+17.57(+0.44%)
Jan 19, 2023	3945	4000	3945	3992	317	+47.68(+1.21%)
Jan 18, 2023	3960	3990	3935	3944	739	-21.20(-0.53%)
Jan 17, 2023	3941	3986	3915	3965	566	+24.22(+0.61%)
Jan 13, 2023	3975	4061	3941	3941	466	-31.13(-0.78%)
Jan 12, 2023	4050	4061	3913	3972	696	-74.68(-1.85%)
Jan 11, 2023	3959	4047	3889	4047	1,022	+68.16(+1.71%)
Jan 10, 2023	3800	3986	3790	3979	890	+178.65(+4.70%)
Jan 09, 2023	3799	3817	3750	3800	464	+35.02(+0.93%)
Jan 06, 2023	3785	3829	3718	3765	499	-28.65(-0.76%)
Jan 05, 2023	3715	3794	3622	3794	505	+75.16(+2.02%)
Jan 04, 2023	3681	3718	3663	3718	325	+43.30(+1.18%)
Jan 03, 2023	3750	3776	3665	3675	541	-100.05(-2.65%)
Dec 30, 2022	3796	3850	3720	3775	330	-24.78(-0.65%)
Dec 29, 2022	3788	3840	3706	3800	543	-5.01(-0.13%)
Dec 28, 2022	3792	3843	3758	3805	569	+46.71(+1.24%)
Dec 27, 2022	3738	3838	3710	3758	424	+48.27(+1.30%)
Dec 23, 2022	3670	3838	3656	3710	1,138	+80.00(+2.20%)
Dec 22, 2022	3694	3706	3626	3630	687	-32.99(-0.90%)
Dec 21, 2022	3742	3760	3663	3663	635	-46.97(-1.27%)
Dec 20, 2022	3815	3838	3697	3710	620	-107.09(-2.81%)
Dec 19, 2022	3808	3838	3735	3817	479	-2.92(-0.08%)
Dec 16, 2022	3680	3829	3680	3820	1,597	+95.03(+2.55%)
Dec 15, 2022	3717	3778	3696	3725	767	-0.65(-0.02%)
Dec 14, 2022	3690	3811	3690	3726	1,329	+5.62(+0.15%)
Dec 13, 2022	3912	3940	3675	3720	1,383	-190.56(-4.87%)
Dec 12, 2022	3880	3911	3822	3911	366	+77.33(+2.02%)
Dec 09, 2022	3791	3881	3730	3833	279	+36.14(+0.95%)
Dec 08, 2022	3775	3881	3775	3797	708	+44.95(+1.20%)
Dec 07, 2022	4005	4080	3748	3752	1,063	-297.86(-7.35%)
Dec 06, 2022	3973	4091	3908	4050	960	+59.56(+1.49%)
Dec 05, 2022	4058	4070	3949	3990	413	-25.16(-0.63%)
Dec 02, 2022	4044	4066	3971	4016	424	-30.86(-0.76%)
Dec 01, 2022	3986	4051	3945	4046	453	+93.60(+2.37%)
Nov 30, 2022	3953	4011	3928	3953	479	+11.87(+0.30%)
Nov 29, 2022	3984	4030	3941	3941	648	-49.00(-1.23%)
Nov 28, 2022	3993	4000	3930	3990	350	-10.01(-0.25%)
Nov 25, 2022	3937	4000	3875	4000	151	+76.53(+1.95%)
Nov 23, 2022	3920	3980	3900	3923	276	-25.04(-0.63%)
Nov 22, 2022	3975	4000	3929	3948	395	-6.09(-0.15%)
Nov 21, 2022	3955	4028	3923	3955	491	-9.74(-0.25%)
Nov 18, 2022	3925	3984	3890	3964	558	+32.59(+0.83%)
Nov 17, 2022	3804	3932	3782	3932	485	+71.15(+1.84%)
Nov 16, 2022	3858	3862	3783	3861	499	+4.42(+0.11%)
Nov 15, 2022	3810	3884	3749	3856	799	+67.17(+1.77%)
Nov 14, 2022	3860	3910	3781	3789	763	-45.01(-1.17%)
Nov 11, 2022	3935	3970	3829	3834	534	-97.00(-2.47%)
Nov 10, 2022	3959	4000	3913	3931	534	-2.14(-0.05%)
Nov 09, 2022	3887	3950	3743	3933	417	+39.28(+1.01%)
Nov 08, 2022	3892	3950	3862	3894	481	-0.08(-0.00%)
Nov 07, 2022	3850	3925	3798	3894	622	+47.91(+1.25%)
Nov 04, 2022	3838	3846	3775	3846	245	+70.84(+1.88%)
Nov 03, 2022	3778	3805	3666	3775	450	+39.13(+1.05%)
Nov 02, 2022	3778	3837	3736	3736	522	-112.04(-2.91%)
Nov 01, 2022	3791	3849	3744	3848	760	+101.73(+2.72%)
Oct 31, 2022	3791	3836	3738	3746	860	-43.63(-1.15%)
Oct 28, 2022	3733	3829	3690	3790	556	+68.02(+1.83%)
Oct 27, 2022	3740	3750	3650	3722	370	-13.12(-0.35%)
Oct 26, 2022	3674	3736	3652	3735	590	+65.67(+1.79%)
Oct 25, 2022	3667	3717	3590	3669	479	+36.62(+1.01%)
Oct 24, 2022	3692	3692	3582	3633	863	-35.02(-0.95%)
Oct 21, 2022	3620	3682	3607	3668	297	+19.20(+0.53%)
Oct 20, 2022	3680	3680	3578	3649	477	-27.62(-0.75%)
Oct 19, 2022	3665	3685	3575	3676	598	+11.65(+0.32%)
Oct 18, 2022	3676	3685	3564	3665	781	+20.63(+0.57%)
Oct 17, 2022	3625	3730	3550	3644	717	+23.96(+0.66%)
Oct 14, 2022	3550	3645	3502	3620	1,323	+70.03(+1.97%)
Oct 13, 2022	3449	3550	3390	3550	523	+69.98(+2.01%)
Oct 12, 2022	3548	3555	3435	3480	864	-39.76(-1.13%)
Oct 11, 2022	3465	3555	3375	3520	899	+60.28(+1.74%)
Oct 10, 2022	3492	3555	3412	3459	676	-10.50(-0.30%)
Oct 07, 2022	3497	3550	3423	3470	543	-63.97(-1.81%)
Oct 06, 2022	3529	3551	3460	3534	695	+2.09(+0.06%)
Oct 05, 2022	3473	3555	3423	3532	399	+65.85(+1.90%)
Oct 04, 2022	3514	3562	3466	3466	741	-18.34(-0.53%)
Oct 03, 2022	3447	3545	3400	3484	617	+81.70(+2.40%)
Sep 30, 2022	3425	3498	3375	3403	778	-61.13(-1.76%)
Sep 29, 2022	3420	3492	3325	3464	969	+38.80(+1.13%)
Sep 28, 2022	3396	3465	3340	3425	602	+35.00(+1.03%)
Sep 27, 2022	3405	3465	3313	3390	709	-20.30(-0.60%)
Sep 26, 2022	3432	3474	3295	3410	633	+16.66(+0.49%)
Sep 23, 2022	3505	3515	3368	3394	725	-109.39(-3.12%)
Sep 22, 2022	3547	3607	3488	3503	636	-35.18(-0.99%)
Sep 21, 2022	3610	3644	3538	3538	846	-76.34(-2.11%)
Sep 20, 2022	3670	3684	3580	3615	634	-59.83(-1.63%)
Sep 19, 2022	3642	3705	3619	3674	1,175	+19.38(+0.53%)
Sep 16, 2022	3556	3691	3554	3655	2,222	+26.05(+0.72%)
Sep 15, 2022	3625	3755	3601	3629	597	-31.00(-0.85%)
Sep 14, 2022	3711	3772	3635	3660	889	-35.07(-0.95%)
Sep 13, 2022	3758	3825	3681	3695	757	-82.82(-2.19%)
Sep 12, 2022	3815	3835	3760	3778	1,084	+8.83(+0.23%)
Sep 09, 2022	3770	3840	3752	3769	767	+16.99(+0.45%)
Sep 08, 2022	3775	3810	3731	3752	435	-38.29(-1.01%)
Sep 07, 2022	3783	3839	3688	3790	618	-12.71(-0.33%)
Sep 06, 2022	3866	3900	3775	3803	603	-51.00(-1.32%)
Sep 02, 2022	3919	3933	3834	3854	594	-45.97(-1.18%)
Sep 01, 2022	3892	3933	3862	3900	463	+37.64(+0.97%)
Aug 31, 2022	3957	4030	3857	3862	973	-56.99(-1.45%)
Aug 30, 2022	3992	4040	3919	3919	480	-59.68(-1.50%)
Aug 29, 2022	4075	4126	3979	3979	589	-115.97(-2.83%)
Aug 26, 2022	4129	4129	4055	4095	414	-30.03(-0.73%)
Aug 25, 2022	4069	4141	4030	4125	338	+45.42(+1.11%)
Aug 24, 2022	4052	4126	4034	4080	495	+4.61(+0.11%)
Aug 23, 2022	4056	4075	4010	4075	275	+24.98(+0.62%)
Aug 22, 2022	4031	4097	4005	4050	381	+15.99(+0.40%)
Aug 19, 2022	4168	4173	4034	4034	509	-160.93(-3.84%)
Aug 18, 2022	4227	4236	4135	4195	611	-30.05(-0.71%)
Aug 17, 2022	4197	4225	4150	4225	271	+33.97(+0.81%)
Aug 16, 2022	4156	4220	4116	4191	784	-7.73(-0.18%)
Aug 15, 2022	4141	4213	4087	4199	624	+19.23(+0.46%)
Aug 12, 2022	4084	4243	4041	4180	568	+93.77(+2.30%)
Aug 11, 2022	4100	4100	4038	4086	386	+33.27(+0.82%)
Aug 10, 2022	4062	4106	4011	4052	441	+47.46(+1.19%)
Aug 09, 2022	4147	4173	4004	4005	642	-119.96(-2.91%)
Aug 08, 2022	4135	4173	4099	4125	425	+25.77(+0.63%)
Aug 05, 2022	4098	4190	4081	4099	495	+18.48(+0.45%)
Aug 04, 2022	4089	4178	4052	4081	390	+35.05(+0.87%)
Aug 03, 2022	4172	4238	4043	4046	616	-104.92(-2.53%)
Aug 02, 2022	4099	4237	4054	4151	551	+110.07(+2.72%)
Aug 01, 2022	4055	4124	3954	4041	769	-20.11(-0.50%)
Jul 29, 2022	3995	4089	3934	4061	887	+83.66(+2.10%)
Jul 28, 2022	3983	3983	3931	3977	305	+9.98(+0.25%)
Jul 27, 2022	3926	3981	3869	3967	344	+47.96(+1.22%)
Jul 26, 2022	3852	3929	3835	3919	642	+79.79(+2.08%)
Jul 25, 2022	3830	3898	3771	3839	441	+17.84(+0.47%)
Jul 22, 2022	3869	3900	3759	3821	489	-43.88(-1.14%)
Jul 21, 2022	3955	4000	3854	3865	529	-79.60(-2.02%)
Jul 20, 2022	3907	3998	3875	3945	679	+39.87(+1.02%)
Jul 19, 2022	3832	3935	3734	3905	838	+82.03(+2.15%)
Jul 18, 2022	3745	3846	3722	3823	807	+100.74(+2.71%)
Jul 15, 2022	3755	3755	3690	3722	707	-31.97(-0.85%)
Jul 14, 2022	3715	3785	3668	3754	716	-15.72(-0.42%)
Jul 13, 2022	3716	3800	3690	3770	989	+19.92(+0.53%)
Jul 12, 2022	3750	3787	3672	3750	445	+6.96(+0.19%)
Jul 11, 2022	3800	3846	3710	3743	721	-6.95(-0.19%)
Jul 08, 2022	3901	3961	3742	3750	804	-149.00(-3.82%)
Jul 07, 2022	3883	3942	3824	3899	574	+21.94(+0.57%)
Jul 06, 2022	3910	3965	3800	3877	627	-27.77(-0.71%)
Jul 05, 2022	3847	3930	3800	3905	656	+51.43(+1.33%)
Jul 01, 2022	3883	3965	3813	3853	474	-29.17(-0.75%)
Jun 30, 2022	3852	3962	3800	3883	588	+44.12(+1.15%)
Jun 29, 2022	3838	3861	3795	3838	614	+17.56(+0.46%)
Jun 28, 2022	3736	3839	3736	3821	573	+73.70(+1.97%)
Jun 27, 2022	3719	3810	3666	3747	719	+5.77(+0.15%)
Jun 24, 2022	3703	3762	3664	3741	1,250	+85.01(+2.32%)
Jun 23, 2022	3620	3700	3537	3656	1,240	+57.79(+1.61%)
Jun 22, 2022	3703	3775	3536	3599	1,700	-122.53(-3.29%)
Jun 21, 2022	3728	3822	3703	3721	2,623	+11.15(+0.30%)
Jun 17, 2022	4029	4029	3704	3710	1,906	-351.28(-8.65%)
Jun 16, 2022	4148	4180	3997	4061	637	-118.72(-2.84%)
Jun 15, 2022	4226	4235	4164	4180	690	-45.20(-1.07%)
Jun 14, 2022	4142	4246	4038	4225	1,123	+138.31(+3.38%)
Jun 13, 2022	4174	4198	4060	4087	719	-54.79(-1.32%)
Jun 10, 2022	4104	4248	4060	4142	1,258	+22.09(+0.54%)
Jun 09, 2022	4101	4120	4023	4120	480	+19.62(+0.48%)
Jun 08, 2022	4072	4105	4021	4100	427	+27.97(+0.69%)
Jun 07, 2022	4031	4091	3941	4072	576	+38.28(+0.95%)
Jun 06, 2022	4180	4183	4011	4034	796	-136.25(-3.27%)
Jun 03, 2022	4150	4195	4083	4170	421	-5.11(-0.12%)
Jun 02, 2022	4216	4297	4098	4175	480	-18.44(-0.44%)
Jun 01, 2022	4145	4213	4120	4194	741	+54.15(+1.31%)
May 31, 2022	4235	4289	4102	4139	1,335	-49.78(-1.19%)
May 27, 2022	4123	4260	4042	4189	596	+87.89(+2.14%)
May 26, 2022	3950	4121	3900	4101	630	+170.51(+4.34%)
May 25, 2022	3901	4053	3800	3931	982	+37.90(+0.97%)
May 24, 2022	3865	3925	3765	3893	470	+71.02(+1.86%)
May 23, 2022	3848	3900	3802	3822	529	+29.41(+0.78%)
May 20, 2022	3847	3898	3785	3792	541	-44.87(-1.17%)
May 19, 2022	3800	3879	3730	3837	591	+34.87(+0.92%)
May 18, 2022	3876	3968	3766	3802	800	-111.93(-2.86%)
May 17, 2022	3966	4000	3908	3914	592	-36.64(-0.93%)
May 16, 2022	3801	4000	3745	3951	1,091	+153.84(+4.05%)
May 13, 2022	3803	3845	3750	3797	1,874	+32.15(+0.85%)
May 12, 2022	3825	3834	3762	3765	618	-32.07(-0.84%)
May 11, 2022	3842	3872	3770	3797	508	-49.37(-1.28%)
May 10, 2022	3949	3962	3801	3846	502	-52.50(-1.35%)
May 09, 2022	3900	3980	3825	3899	795	-26.07(-0.66%)
May 06, 2022	3944	3964	3911	3925	503	-34.58(-0.87%)
May 05, 2022	4120	4121	3925	3960	558	-46.26(-1.15%)
May 04, 2022	4015	4079	3920	4006	1,135	-25.37(-0.63%)
May 03, 2022	4081	4134	3993	4031	893	-48.79(-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.