Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	138.05	138.64	135.91	136.88	132,911	-1.48(-1.07%)
May 05, 2023	137.27	138.97	136.09	138.36	136,392	+1.87(+1.37%)
May 04, 2023	134.29	137.22	134.23	136.49	179,796	+1.65(+1.22%)
May 03, 2023	137.21	137.69	133.09	134.84	261,205	-1.93(-1.41%)
May 02, 2023	135.32	137.79	134.46	136.77	153,342	+1.10(+0.81%)
May 01, 2023	132.13	136.87	132.13	135.67	164,496	+4.19(+3.19%)
Apr 28, 2023	131.67	132.78	130.64	131.47	383,222	-0.50(-0.38%)
Apr 27, 2023	129.91	132.57	129.91	131.97	138,782	+2.64(+2.04%)
Apr 26, 2023	131.37	131.75	128.10	129.33	202,900	-2.57(-1.95%)
Apr 25, 2023	133.00	133.62	131.18	131.90	187,502	-1.53(-1.15%)
Apr 24, 2023	135.28	138.43	133.17	133.43	252,067	-1.33(-0.99%)
Apr 21, 2023	133.06	136.48	132.57	134.76	618,889	+2.28(+1.72%)
Apr 20, 2023	126.23	137.23	125.84	132.48	484,045	+12.76(+10.66%)
Apr 19, 2023	119.49	121.52	118.25	119.72	194,938	-0.35(-0.29%)
Apr 18, 2023	120.98	121.01	118.77	120.07	131,489	-0.07(-0.06%)
Apr 17, 2023	120.37	120.93	118.48	120.14	126,124	-0.40(-0.33%)
Apr 14, 2023	121.29	122.87	119.93	120.54	107,844	-1.11(-0.91%)
Apr 13, 2023	121.88	121.93	118.75	121.65	97,051	+0.27(+0.22%)
Apr 12, 2023	120.72	121.99	119.82	121.38	86,130	+1.48(+1.24%)
Apr 11, 2023	120.32	121.18	118.79	119.90	122,354	+0.00(+0.00%)
Apr 10, 2023	117.42	120.41	117.42	119.90	186,082	+1.73(+1.46%)
Apr 06, 2023	117.79	118.73	116.77	118.17	93,171	-0.14(-0.12%)
Apr 05, 2023	119.31	119.31	117.38	118.31	83,050	-1.88(-1.56%)
Apr 04, 2023	122.83	123.33	119.06	120.19	108,147	-2.61(-2.13%)
Apr 03, 2023	120.73	123.18	119.43	122.80	138,553	+1.77(+1.46%)
Mar 31, 2023	119.72	121.69	119.52	121.03	110,737	+2.06(+1.73%)
Mar 30, 2023	119.87	120.16	118.21	118.98	58,429	-0.13(-0.11%)
Mar 29, 2023	119.34	119.99	117.64	119.11	89,399	+1.14(+0.97%)
Mar 28, 2023	116.53	118.09	116.31	117.96	63,851	+0.65(+0.55%)
Mar 27, 2023	117.29	117.85	116.47	117.32	50,224	+1.10(+0.95%)
Mar 24, 2023	114.61	116.74	114.00	116.21	79,553	+1.07(+0.93%)
Mar 23, 2023	116.11	117.38	114.00	115.14	109,718	-0.30(-0.26%)
Mar 22, 2023	116.03	117.82	115.29	115.44	112,037	-0.93(-0.80%)
Mar 21, 2023	118.62	119.91	115.33	116.37	124,972	-0.45(-0.38%)
Mar 20, 2023	114.38	117.24	114.29	116.82	121,923	+3.08(+2.71%)
Mar 17, 2023	114.82	117.64	113.17	113.74	481,614	-1.71(-1.48%)
Mar 16, 2023	112.14	115.65	112.14	115.45	119,065	+1.93(+1.70%)
Mar 15, 2023	115.74	116.03	111.73	113.52	158,248	-4.81(-4.06%)
Mar 14, 2023	116.73	118.44	115.52	118.33	122,792	+4.12(+3.61%)
Mar 13, 2023	113.26	115.83	112.45	114.21	99,733	-0.56(-0.49%)
Mar 10, 2023	117.17	117.17	114.24	114.76	86,955	-2.97(-2.52%)
Mar 09, 2023	118.73	119.12	116.80	117.73	81,832	-0.58(-0.49%)
Mar 08, 2023	117.79	119.17	116.42	118.31	89,066	+0.73(+0.62%)
Mar 07, 2023	119.20	119.47	116.63	117.58	93,757	-1.40(-1.18%)
Mar 06, 2023	123.17	123.17	118.07	118.99	170,174	-3.98(-3.24%)
Mar 03, 2023	121.27	123.55	120.54	122.97	98,178	+2.30(+1.90%)
Mar 02, 2023	118.82	120.99	118.66	120.67	79,371	+1.41(+1.18%)
Mar 01, 2023	120.22	120.80	118.27	119.26	178,644	-1.57(-1.30%)
Feb 28, 2023	118.36	122.88	118.13	120.83	288,291	+2.66(+2.25%)
Feb 27, 2023	117.97	119.29	117.67	118.17	94,371	+1.54(+1.32%)
Feb 24, 2023	116.57	116.92	114.71	116.63	100,613	-1.08(-0.92%)
Feb 23, 2023	117.83	118.60	116.14	117.71	87,783	+0.60(+0.51%)
Feb 22, 2023	117.18	117.94	115.72	117.11	117,053	+0.07(+0.06%)
Feb 21, 2023	117.83	118.12	116.59	117.04	88,474	-2.24(-1.88%)
Feb 17, 2023	119.50	120.46	118.44	119.28	201,915	+0.19(+0.16%)
Feb 16, 2023	118.91	120.98	118.67	119.10	102,176	-1.10(-0.92%)
Feb 15, 2023	119.70	122.56	119.70	120.20	97,915	+0.13(+0.11%)
Feb 14, 2023	120.21	121.25	118.76	120.07	76,885	-0.18(-0.15%)
Feb 13, 2023	117.91	120.35	117.91	120.25	103,017	+2.49(+2.11%)
Feb 10, 2023	118.43	119.78	116.72	117.76	90,755	-1.13(-0.95%)
Feb 09, 2023	120.63	121.38	117.89	118.89	90,725	-0.52(-0.43%)
Feb 08, 2023	121.26	122.25	118.42	119.40	90,113	-2.43(-1.99%)
Feb 07, 2023	120.11	122.38	118.39	121.83	117,489	+1.95(+1.63%)
Feb 06, 2023	119.03	120.69	118.08	119.88	99,417	-0.16(-0.13%)
Feb 03, 2023	116.37	120.50	116.37	120.04	177,447	+2.93(+2.50%)
Feb 02, 2023	119.31	119.31	115.69	117.11	179,868	-0.92(-0.78%)
Feb 01, 2023	114.95	119.11	114.61	118.03	133,454	+3.10(+2.70%)
Jan 31, 2023	111.81	116.01	111.18	114.93	336,557	+3.45(+3.10%)
Jan 30, 2023	111.57	113.33	110.49	111.48	136,855	+0.49(+0.44%)
Jan 27, 2023	104.13	115.02	103.06	111.00	295,564	-4.19(-3.63%)
Jan 26, 2023	115.17	115.31	113.66	115.18	129,766	+0.72(+0.63%)
Jan 25, 2023	111.90	114.47	111.25	114.46	125,436	+1.27(+1.12%)
Jan 24, 2023	113.19	115.47	112.72	113.19	85,959	-0.49(-0.43%)
Jan 23, 2023	113.82	114.97	112.84	113.67	190,024	-0.39(-0.34%)
Jan 20, 2023	112.14	114.23	111.27	114.06	184,440	+3.02(+2.72%)
Jan 19, 2023	114.79	114.79	110.97	111.03	161,582	-3.95(-3.43%)
Jan 18, 2023	116.10	117.29	114.15	114.98	175,838	-0.47(-0.40%)
Jan 17, 2023	115.10	116.95	114.59	115.45	110,459	+0.35(+0.30%)
Jan 13, 2023	113.43	115.57	112.72	115.10	79,111	+1.77(+1.56%)
Jan 12, 2023	112.32	113.80	110.97	113.33	98,044	+1.02(+0.91%)
Jan 11, 2023	109.34	114.02	108.60	112.31	211,933	+3.05(+2.80%)
Jan 10, 2023	104.96	109.35	104.96	109.26	263,179	+4.41(+4.21%)
Jan 09, 2023	107.47	108.98	104.55	104.85	134,197	-2.25(-2.10%)
Jan 06, 2023	107.78	108.51	106.83	107.10	143,962	+0.62(+0.59%)
Jan 05, 2023	107.56	107.92	106.28	106.47	71,724	-1.66(-1.53%)
Jan 04, 2023	109.75	110.13	107.53	108.13	87,738	-0.62(-0.57%)
Jan 03, 2023	107.98	110.31	107.20	108.75	135,204	+0.64(+0.59%)
Dec 30, 2022	108.92	108.92	107.44	108.12	71,143	-1.64(-1.49%)
Dec 29, 2022	108.56	110.12	108.56	109.75	57,784	+2.37(+2.21%)
Dec 28, 2022	109.48	110.35	107.28	107.39	80,089	-2.02(-1.85%)
Dec 27, 2022	108.85	109.67	107.91	109.41	85,280	+0.70(+0.65%)
Dec 23, 2022	109.43	109.72	108.67	108.70	68,171	-0.52(-0.47%)
Dec 22, 2022	110.70	110.70	107.85	109.22	77,391	-2.72(-2.43%)
Dec 21, 2022	110.94	112.36	110.11	111.94	97,229	+1.50(+1.36%)
Dec 20, 2022	108.07	111.00	108.00	110.44	114,958	+1.92(+1.77%)
Dec 19, 2022	109.54	110.48	107.92	108.52	131,829	-0.69(-0.64%)
Dec 16, 2022	110.60	111.33	107.73	109.21	618,205	-2.57(-2.30%)
Dec 15, 2022	114.50	114.50	110.51	111.78	161,354	-3.68(-3.19%)
Dec 14, 2022	116.36	117.37	113.92	115.46	105,499	-1.29(-1.10%)
Dec 13, 2022	118.60	119.53	116.50	116.75	132,885	+0.41(+0.35%)
Dec 12, 2022	115.02	117.04	115.02	116.34	121,640	+0.78(+0.68%)
Dec 09, 2022	115.79	117.39	115.29	115.56	284,635	-0.53(-0.45%)
Dec 08, 2022	113.94	116.27	113.57	116.08	111,212	+3.00(+2.66%)
Dec 07, 2022	110.98	113.22	110.69	113.08	91,962	+1.40(+1.25%)
Dec 06, 2022	113.63	113.68	111.35	111.68	112,685	-1.45(-1.28%)
Dec 05, 2022	113.07	113.77	110.94	113.13	127,371	-1.18(-1.03%)
Dec 02, 2022	112.32	115.26	111.98	114.31	86,073	+0.32(+0.28%)
Dec 01, 2022	115.09	115.32	113.57	113.99	92,997	-0.86(-0.75%)
Nov 30, 2022	111.47	114.92	110.14	114.85	156,387	+3.32(+2.98%)
Nov 29, 2022	112.46	115.44	111.37	111.53	87,911	-1.06(-0.94%)
Nov 28, 2022	115.25	115.25	111.66	112.59	99,262	-3.17(-2.74%)
Nov 25, 2022	115.92	116.49	115.45	115.77	32,877	-0.05(-0.04%)
Nov 23, 2022	116.28	116.76	115.07	115.81	51,210	-0.10(-0.09%)
Nov 22, 2022	115.46	116.10	114.65	115.92	67,892	+1.25(+1.09%)
Nov 21, 2022	114.91	115.33	114.09	114.67	90,977	-0.32(-0.28%)
Nov 18, 2022	116.76	116.76	113.94	114.99	115,920	+0.40(+0.35%)
Nov 17, 2022	112.74	114.68	112.25	114.59	68,688	+0.14(+0.12%)
Nov 16, 2022	114.81	116.13	113.69	114.45	112,779	-0.37(-0.32%)
Nov 15, 2022	110.81	115.04	110.50	114.82	201,875	+5.28(+4.82%)
Nov 14, 2022	109.06	111.54	109.06	109.54	87,819	-0.57(-0.52%)
Nov 11, 2022	113.57	113.57	109.96	110.12	119,345	-2.57(-2.28%)
Nov 10, 2022	111.28	112.73	110.06	112.69	148,871	+5.52(+5.15%)
Nov 09, 2022	107.33	108.90	106.84	107.17	112,243	-1.34(-1.23%)
Nov 08, 2022	111.81	111.81	108.30	108.50	122,157	-2.95(-2.65%)
Nov 07, 2022	107.58	111.83	107.50	111.45	205,998	+3.66(+3.40%)
Nov 04, 2022	109.57	110.32	107.09	107.79	160,917	-0.38(-0.35%)
Nov 03, 2022	108.25	108.92	107.28	108.17	132,559	-1.38(-1.26%)
Nov 02, 2022	113.12	113.81	109.03	109.54	210,920	-4.38(-3.84%)
Nov 01, 2022	112.24	114.51	111.69	113.92	280,466	+2.59(+2.33%)
Oct 31, 2022	114.00	114.00	110.48	111.33	487,338	+0.74(+0.67%)
Oct 28, 2022	110.31	110.74	108.75	110.58	185,097	+0.66(+0.60%)
Oct 27, 2022	108.02	110.27	106.90	109.92	222,038	+3.03(+2.83%)
Oct 26, 2022	110.73	111.85	106.75	106.89	360,611	-3.87(-3.49%)
Oct 25, 2022	103.27	110.92	103.27	110.76	400,334	+7.90(+7.68%)
Oct 24, 2022	100.69	103.66	100.50	102.86	152,759	+2.39(+2.37%)
Oct 21, 2022	97.92	100.54	96.71	100.48	406,747	+3.80(+3.93%)
Oct 20, 2022	99.46	100.51	95.35	96.68	166,798	-2.65(-2.67%)
Oct 19, 2022	95.22	100.42	94.82	99.33	250,348	+3.36(+3.50%)
Oct 18, 2022	96.62	97.47	95.02	95.98	181,460	+0.42(+0.44%)
Oct 17, 2022	91.60	96.14	91.60	95.56	240,205	+5.44(+6.04%)
Oct 14, 2022	92.11	92.11	89.49	90.12	103,448	-0.91(-1.00%)
Oct 13, 2022	88.20	91.32	87.26	91.03	120,617	+1.36(+1.51%)
Oct 12, 2022	91.49	91.49	89.67	89.67	92,645	-1.67(-1.83%)
Oct 11, 2022	91.96	92.64	90.35	91.34	151,691	-1.17(-1.26%)
Oct 10, 2022	93.13	93.13	91.10	92.51	73,641	+0.07(+0.07%)
Oct 07, 2022	94.26	94.26	91.21	92.44	101,685	-3.09(-3.23%)
Oct 06, 2022	95.25	96.49	94.98	95.53	70,987	-0.09(-0.09%)
Oct 05, 2022	94.01	96.13	94.01	95.62	92,415	+0.48(+0.50%)
Oct 04, 2022	95.80	97.03	94.55	95.14	214,988	+0.97(+1.03%)
Oct 03, 2022	92.05	94.39	91.92	94.17	115,309	+2.73(+2.99%)
Sep 30, 2022	93.14	94.68	91.40	91.44	151,952	-1.70(-1.83%)
Sep 29, 2022	93.05	93.24	91.50	93.14	110,335	-0.59(-0.63%)
Sep 28, 2022	92.26	94.25	91.32	93.74	113,726	+1.78(+1.94%)
Sep 27, 2022	92.05	93.08	91.05	91.96	132,656	+0.68(+0.75%)
Sep 26, 2022	91.22	93.33	90.74	91.27	137,562	-0.16(-0.17%)
Sep 23, 2022	91.06	92.32	89.92	91.43	158,828	-0.40(-0.43%)
Sep 22, 2022	92.22	92.34	90.96	91.83	92,336	-0.97(-1.05%)
Sep 21, 2022	93.97	95.42	92.58	92.80	91,366	-0.32(-0.34%)
Sep 20, 2022	93.82	94.41	91.75	93.11	120,095	-1.12(-1.19%)
Sep 19, 2022	91.61	94.41	91.61	94.23	95,921	+1.98(+2.15%)
Sep 16, 2022	91.17	92.29	89.17	92.25	317,032	+0.94(+1.03%)
Sep 15, 2022	92.78	93.32	90.73	91.31	91,676	-1.97(-2.11%)
Sep 14, 2022	93.91	93.91	92.12	93.28	219,581	-0.45(-0.48%)
Sep 13, 2022	95.38	95.64	93.29	93.73	95,957	-3.59(-3.69%)
Sep 12, 2022	97.05	97.87	96.52	97.32	79,834	+1.23(+1.28%)
Sep 09, 2022	96.07	97.42	96.01	96.09	70,979	+0.59(+0.62%)
Sep 08, 2022	95.02	96.63	94.53	95.50	64,733	-0.04(-0.04%)
Sep 07, 2022	92.60	95.86	92.60	95.54	107,114	+3.33(+3.61%)
Sep 06, 2022	93.04	93.04	91.21	92.21	101,657	-0.83(-0.89%)
Sep 02, 2022	94.95	95.34	92.68	93.05	83,831	-0.81(-0.86%)
Sep 01, 2022	93.27	93.96	92.03	93.86	92,958	+0.14(+0.15%)
Aug 31, 2022	94.01	94.73	93.20	93.72	220,192	+0.08(+0.08%)
Aug 30, 2022	96.19	96.25	93.14	93.64	109,855	-2.18(-2.27%)
Aug 29, 2022	95.25	96.23	94.75	95.82	81,140	-0.26(-0.27%)
Aug 26, 2022	98.80	99.22	95.89	96.07	56,163	-2.72(-2.75%)
Aug 25, 2022	97.27	98.89	97.01	98.80	65,177	+1.86(+1.91%)
Aug 24, 2022	96.61	97.63	95.87	96.94	118,790	+0.33(+0.34%)
Aug 23, 2022	97.94	99.04	96.22	96.61	90,768	-1.53(-1.56%)
Aug 22, 2022	98.92	99.70	97.87	98.14	98,457	-1.77(-1.77%)
Aug 19, 2022	100.32	100.78	99.45	99.91	91,391	-1.25(-1.24%)
Aug 18, 2022	101.03	102.01	99.97	101.17	80,883	-0.16(-0.16%)
Aug 17, 2022	100.19	101.62	99.54	101.32	69,751	+0.19(+0.18%)
Aug 16, 2022	99.44	101.44	99.02	101.14	78,995	+0.77(+0.77%)
Aug 15, 2022	99.99	101.17	99.99	100.37	103,941	+1.21(+1.22%)
Aug 12, 2022	98.19	99.50	96.99	99.16	73,278	+1.63(+1.67%)
Aug 11, 2022	98.75	98.75	97.20	97.53	63,417	-0.50(-0.51%)
Aug 10, 2022	97.56	98.41	96.24	98.04	109,922	+2.28(+2.38%)
Aug 09, 2022	95.69	96.02	94.73	95.76	102,942	-0.15(-0.15%)
Aug 08, 2022	95.13	96.26	94.96	95.90	98,607	+0.97(+1.02%)
Aug 05, 2022	94.46	94.99	93.70	94.94	86,339	-0.58(-0.61%)
Aug 04, 2022	96.43	96.96	94.73	95.52	98,903	-0.74(-0.77%)
Aug 03, 2022	95.04	96.60	94.81	96.26	109,098	+1.41(+1.49%)
Aug 02, 2022	94.91	94.91	93.75	94.85	131,935	-0.23(-0.24%)
Aug 01, 2022	93.98	95.42	93.27	95.07	154,927	+0.09(+0.09%)
Jul 29, 2022	92.71	95.05	92.71	94.98	219,376	+2.40(+2.59%)
Jul 28, 2022	90.25	92.64	89.79	92.59	97,035	+2.42(+2.68%)
Jul 27, 2022	89.15	90.67	88.46	90.17	105,779	+1.23(+1.39%)
Jul 26, 2022	87.48	89.00	87.02	88.93	120,782	+0.81(+0.92%)
Jul 25, 2022	88.23	88.47	87.10	88.12	122,032	+0.13(+0.15%)
Jul 22, 2022	89.94	90.39	86.36	87.99	158,618	-1.43(-1.60%)
Jul 21, 2022	86.49	89.63	86.49	89.43	227,536	+3.26(+3.78%)
Jul 20, 2022	84.92	86.78	83.20	86.17	294,013	+4.51(+5.53%)
Jul 19, 2022	80.47	81.65	79.85	81.65	124,678	+2.30(+2.90%)
Jul 18, 2022	81.23	81.58	78.93	79.35	111,731	-1.23(-1.53%)
Jul 15, 2022	79.42	81.01	78.64	80.59	119,964	+2.61(+3.34%)
Jul 14, 2022	77.02	78.19	75.92	77.98	94,937	+0.07(+0.09%)
Jul 13, 2022	76.60	78.19	76.28	77.91	61,117	+0.49(+0.64%)
Jul 12, 2022	79.38	79.94	77.07	77.42	80,666	-1.70(-2.15%)
Jul 11, 2022	79.77	80.06	78.90	79.12	68,017	-1.02(-1.27%)
Jul 08, 2022	80.20	81.50	78.97	80.13	69,054	-0.70(-0.87%)
Jul 07, 2022	80.80	82.03	79.96	80.83	115,630	+0.45(+0.57%)
Jul 06, 2022	79.43	81.19	79.33	80.38	75,598	+0.46(+0.58%)
Jul 05, 2022	78.29	79.93	76.20	79.92	167,118	+0.34(+0.42%)
Jul 01, 2022	79.94	80.90	78.63	79.58	117,386	-0.30(-0.37%)
Jun 30, 2022	77.98	80.47	77.71	79.88	123,966	+1.14(+1.44%)
Jun 29, 2022	78.80	79.21	76.66	78.74	106,487	+0.30(+0.38%)
Jun 28, 2022	80.10	80.49	78.30	78.44	79,282	-1.25(-1.57%)
Jun 27, 2022	81.53	81.53	79.60	79.70	129,906	-1.04(-1.28%)
Jun 24, 2022	78.52	80.76	78.42	80.74	230,815	+2.78(+3.57%)
Jun 23, 2022	76.72	78.07	76.27	77.95	113,168	+1.50(+1.96%)
Jun 22, 2022	74.63	76.78	74.14	76.45	112,057	+0.85(+1.12%)
Jun 21, 2022	75.09	76.29	74.17	75.60	144,164	+1.44(+1.94%)
Jun 17, 2022	73.57	74.88	73.32	74.16	233,104	+1.42(+1.95%)
Jun 16, 2022	73.15	73.61	72.28	72.74	178,968	-1.70(-2.28%)
Jun 15, 2022	74.25	75.79	73.78	74.44	107,561	+1.14(+1.55%)
Jun 14, 2022	74.26	74.70	72.67	73.30	100,174	-0.93(-1.25%)
Jun 13, 2022	74.91	76.12	74.01	74.23	149,171	-2.68(-3.48%)
Jun 10, 2022	77.22	77.34	75.59	76.90	147,735	-1.49(-1.90%)
Jun 09, 2022	79.17	79.83	77.93	78.40	86,447	-1.36(-1.71%)
Jun 08, 2022	80.78	80.91	79.29	79.76	70,814	-1.17(-1.44%)
Jun 07, 2022	79.07	80.97	78.64	80.92	69,638	+0.91(+1.14%)
Jun 06, 2022	81.04	81.04	79.56	80.01	83,732	-0.07(-0.09%)
Jun 03, 2022	80.64	80.64	79.53	80.08	85,955	-1.14(-1.40%)
Jun 02, 2022	79.21	81.28	79.05	81.22	91,049	+2.43(+3.08%)

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.