Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	56.07	56.30	52.53	52.58	1,480,822	-1.84(-3.38%)
Jun 29, 2023	53.50	56.21	53.39	54.42	1,508,066	+2.77(+5.37%)
Jun 28, 2023	51.54	52.22	49.90	51.65	1,524,748	-0.71(-1.36%)
Jun 27, 2023	50.28	53.83	48.60	52.36	1,517,898	+2.30(+4.60%)
Jun 26, 2023	49.34	52.53	49.15	50.06	1,564,176	+1.72(+3.56%)
Jun 23, 2023	48.61	50.74	47.44	48.33	1,809,171	-2.19(-4.33%)
Jun 22, 2023	55.14	55.24	49.43	50.52	2,346,951	-5.16(-9.27%)
Jun 21, 2023	57.57	58.08	55.41	55.69	1,582,279	-2.59(-4.44%)
Jun 20, 2023	60.32	60.34	57.37	58.27	1,362,653	-2.68(-4.40%)
Jun 16, 2023	64.48	64.57	59.25	60.96	1,646,319	-2.33(-3.68%)
Jun 15, 2023	58.65	64.06	58.51	63.28	1,717,802	+19.76(+45.39%)
May 08, 2023	49.51	49.99	43.09	43.53	2,298,006	-2.80(-6.04%)
May 05, 2023	45.26	46.71	42.56	46.33	2,819,198	+7.43(+19.11%)
May 04, 2023	40.34	42.56	33.39	38.89	6,478,785	-7.91(-16.91%)
May 03, 2023	50.09	54.05	46.13	46.81	2,729,444	-2.70(-5.46%)
May 02, 2023	60.22	60.32	46.33	49.51	4,473,442	-11.48(-18.83%)
May 01, 2023	65.92	67.08	60.22	60.99	1,264,953	-5.40(-8.14%)
Apr 28, 2023	63.12	68.12	62.54	66.40	1,258,227	+2.99(+4.72%)
Apr 27, 2023	60.71	64.08	60.61	63.41	890,668	+3.57(+5.97%)
Apr 26, 2023	59.40	63.29	57.86	59.84	1,168,693	+0.68(+1.14%)
Apr 25, 2023	64.37	64.66	58.20	59.16	2,144,157	-8.40(-12.43%)
Apr 24, 2023	67.85	70.74	66.93	67.56	793,612	-0.87(-1.27%)
Apr 21, 2023	70.65	70.92	66.69	68.43	1,113,333	-2.90(-4.06%)
Apr 20, 2023	71.61	75.18	69.58	71.32	1,052,860	-4.05(-5.38%)
Apr 19, 2023	69.49	76.73	68.04	75.38	1,530,882	+7.72(+11.41%)
Apr 18, 2023	72.19	72.38	66.11	67.65	1,003,609	-4.44(-6.16%)
Apr 17, 2023	65.63	72.19	63.32	72.09	1,075,257	+5.89(+8.89%)
Apr 14, 2023	73.25	74.31	64.86	66.21	1,148,332	-4.05(-5.77%)
Apr 13, 2023	68.23	71.42	65.72	70.26	507,148	+2.70(+4.00%)
Apr 12, 2023	71.23	72.00	66.30	67.56	720,525	-2.12(-3.05%)
Apr 11, 2023	69.78	71.13	68.14	69.68	527,788	+0.58(+0.84%)
Apr 10, 2023	66.50	71.13	65.43	69.10	669,923	+1.06(+1.56%)
Apr 06, 2023	65.05	69.20	65.05	68.04	966,310	+2.80(+4.29%)
Apr 05, 2023	64.28	66.40	62.73	65.24	1,287,390	-2.32(-3.43%)
Apr 04, 2023	73.73	73.73	64.18	67.56	1,269,117	-4.73(-6.54%)
Apr 03, 2023	75.18	76.44	70.84	72.29	748,339	-2.12(-2.85%)
Mar 31, 2023	74.51	75.66	72.09	74.41	785,278	+1.93(+2.66%)
Mar 30, 2023	80.10	80.68	71.71	72.48	1,106,529	-5.21(-6.71%)
Mar 29, 2023	77.50	78.17	74.02	77.69	1,148,454	+2.51(+3.34%)
Mar 28, 2023	74.70	77.21	72.19	75.18	1,143,270	+0.00(+0.00%)
Mar 27, 2023	81.26	82.23	74.80	75.18	1,969,201	+2.32(+3.18%)
Mar 24, 2023	64.18	73.83	62.73	72.87	2,033,993	+5.40(+8.01%)
Mar 23, 2023	76.15	77.40	65.72	67.46	2,224,011	-5.98(-8.15%)
Mar 22, 2023	87.92	88.79	73.35	73.44	2,398,538	-14.67(-16.65%)
Mar 21, 2023	85.89	90.33	83.53	88.11	2,257,203	+15.63(+21.57%)
Mar 20, 2023	77.27	81.97	71.65	72.48	2,897,328	+2.76(+3.96%)
Mar 17, 2023	81.04	81.32	68.61	69.72	2,477,493	-15.38(-18.07%)
Mar 16, 2023	75.15	91.91	68.43	85.10	3,670,671	+7.83(+10.13%)
Mar 15, 2023	69.35	87.40	69.35	77.27	2,411,211	-4.24(-5.20%)
Mar 14, 2023	100.48	102.96	77.82	81.51	2,430,453	+2.67(+3.39%)
Mar 13, 2023	91.18	95.96	64.12	78.83	3,465,119	-44.02(-35.83%)
Mar 10, 2023	128.47	140.35	105.27	122.86	1,140,363	-18.60(-13.15%)
Mar 09, 2023	179.40	179.40	140.63	141.46	406,891	-45.96(-24.52%)
Mar 08, 2023	191.01	193.03	183.92	187.42	87,982	-3.04(-1.60%)
Mar 07, 2023	207.31	207.49	189.44	190.46	82,068	-20.08(-9.54%)
Mar 06, 2023	215.60	220.85	209.61	210.53	36,691	-4.79(-2.22%)
Mar 03, 2023	211.73	216.70	205.93	215.32	39,406	+7.09(+3.41%)
Mar 02, 2023	215.50	218.45	202.61	208.23	80,667	-17.13(-7.60%)
Mar 01, 2023	225.27	227.11	220.02	225.36	39,002	-4.42(-1.92%)
Feb 28, 2023	232.63	236.04	229.04	229.78	36,658	-1.20(-0.52%)
Feb 27, 2023	235.77	240.74	228.58	230.98	31,306	+0.00(+0.00%)
Feb 24, 2023	224.44	231.35	221.03	230.98	38,545	+0.28(+0.12%)
Feb 23, 2023	233.00	235.21	223.06	230.70	20,514	+1.66(+0.72%)
Feb 22, 2023	232.08	234.11	224.12	229.04	22,124	-3.04(-1.31%)
Feb 21, 2023	242.49	242.49	229.00	232.08	46,628	-17.59(-7.05%)
Feb 17, 2023	245.71	250.23	240.83	249.67	19,207	+3.59(+1.46%)
Feb 16, 2023	250.41	254.74	245.62	246.08	29,245	-13.63(-5.25%)
Feb 15, 2023	246.45	261.00	244.65	259.71	26,197	+8.20(+3.26%)
Feb 14, 2023	252.53	257.23	241.94	251.51	17,100	-2.21(-0.87%)
Feb 13, 2023	247.00	253.91	244.15	253.72	19,502	+5.89(+2.38%)
Feb 10, 2023	246.36	249.26	243.78	247.83	31,926	-2.21(-0.88%)
Feb 09, 2023	266.53	267.08	247.92	250.04	33,375	-10.96(-4.20%)
Feb 08, 2023	264.41	269.11	259.58	261.00	33,079	-8.66(-3.21%)
Feb 07, 2023	257.87	272.48	255.20	269.66	31,447	+7.55(+2.88%)
Feb 06, 2023	264.32	268.00	256.17	262.11	30,477	-8.10(-3.00%)
Feb 03, 2023	261.46	277.30	259.34	270.21	41,790	+0.00(+0.00%)
Feb 02, 2023	256.95	271.59	254.28	270.21	66,225	+20.72(+8.31%)
Feb 01, 2023	235.03	257.87	233.10	249.49	56,014	+10.22(+4.27%)
Jan 31, 2023	220.94	239.59	219.56	239.27	47,031	+18.79(+8.52%)
Jan 30, 2023	221.31	228.31	219.93	220.48	22,339	-5.89(-2.60%)
Jan 27, 2023	221.03	228.68	219.83	226.37	26,671	+3.59(+1.61%)
Jan 26, 2023	222.78	226.28	215.50	222.78	27,059	+4.51(+2.07%)
Jan 25, 2023	212.28	218.73	206.48	218.27	35,093	+1.20(+0.55%)
Jan 24, 2023	221.95	224.44	213.94	217.07	30,220	-7.55(-3.36%)
Jan 23, 2023	216.52	228.49	216.24	224.62	40,875	+10.04(+4.68%)
Jan 20, 2023	202.61	215.14	201.32	214.58	52,840	+16.49(+8.32%)
Jan 19, 2023	193.86	200.22	189.72	198.10	49,753	-0.28(-0.14%)
Jan 18, 2023	217.90	217.90	197.87	198.38	82,334	-23.49(-10.59%)
Jan 17, 2023	226.83	227.94	218.27	221.86	18,829	-4.51(-1.99%)
Jan 13, 2023	218.73	227.48	209.98	226.37	34,347	-0.09(-0.04%)
Jan 12, 2023	222.78	231.12	219.28	226.47	33,276	+7.74(+3.54%)
Jan 11, 2023	217.90	219.83	213.29	218.73	16,346	+3.50(+1.63%)
Jan 10, 2023	210.26	217.25	206.02	215.23	37,583	+4.14(+1.96%)
Jan 09, 2023	218.54	219.28	209.34	211.09	30,990	-4.97(-2.30%)
Jan 06, 2023	202.98	217.62	200.69	216.06	52,499	+16.67(+8.36%)
Jan 05, 2023	202.89	203.72	194.00	199.39	40,409	-11.60(-5.50%)
Jan 04, 2023	206.48	218.73	206.48	210.99	35,399	+7.46(+3.67%)
Jan 03, 2023	210.72	214.77	198.65	203.53	32,721	-4.14(-2.00%)
Dec 30, 2022	204.91	210.16	203.26	207.68	21,219	-2.21(-1.05%)
Dec 29, 2022	200.49	210.72	199.85	209.89	31,622	+11.14(+5.61%)
Dec 28, 2022	203.90	205.28	198.20	198.74	23,830	-4.60(-2.26%)
Dec 27, 2022	203.35	206.02	198.65	203.35	20,359	+0.92(+0.45%)
Dec 23, 2022	198.74	204.09	196.63	202.43	18,112	+3.04(+1.52%)
Dec 22, 2022	197.91	199.57	187.88	199.39	29,379	-1.93(-0.96%)
Dec 21, 2022	197.18	205.10	197.18	201.32	31,931	+9.76(+5.10%)
Dec 20, 2022	188.98	196.16	188.98	191.56	32,992	+6.35(+3.43%)
Dec 19, 2022	184.58	188.44	180.84	185.21	23,725	+2.16(+1.18%)
Dec 16, 2022	181.25	188.62	180.35	183.05	44,545	-4.59(-2.45%)
Dec 15, 2022	191.87	193.84	184.13	187.63	73,246	-10.80(-5.44%)
Dec 14, 2022	209.41	212.51	196.19	198.44	71,708	-11.61(-5.53%)
Dec 13, 2022	231.28	234.61	206.40	210.04	82,246	-10.71(-4.85%)
Dec 12, 2022	216.16	224.08	209.77	220.75	24,237	+5.67(+2.64%)
Dec 09, 2022	215.98	219.54	213.91	215.08	29,621	-3.06(-1.40%)
Dec 08, 2022	219.58	222.46	214.00	218.14	31,588	+1.98(+0.92%)
Dec 07, 2022	213.55	222.37	208.33	216.16	35,501	-0.72(-0.33%)
Dec 06, 2022	225.16	226.68	211.93	216.88	50,344	-6.93(-3.10%)
Dec 05, 2022	256.66	256.66	218.68	223.81	114,180	-39.06(-14.86%)
Dec 02, 2022	258.46	263.95	251.98	262.87	19,185	-1.89(-0.71%)
Dec 01, 2022	271.51	274.53	259.46	264.76	23,659	-5.13(-1.90%)
Nov 30, 2022	253.33	270.43	239.83	269.89	63,262	+13.95(+5.45%)
Nov 29, 2022	251.62	258.91	250.54	255.94	11,127	+3.87(+1.54%)
Nov 28, 2022	263.23	266.74	248.69	252.07	46,578	-18.18(-6.73%)
Nov 25, 2022	267.55	271.78	265.48	270.25	8,460	+5.31(+2.00%)
Nov 23, 2022	263.77	268.00	261.52	264.94	13,008	+0.00(+0.00%)
Nov 22, 2022	260.89	266.45	259.31	264.94	20,461	+8.82(+3.44%)
Nov 21, 2022	251.08	257.29	249.73	256.12	8,104	+3.87(+1.53%)
Nov 18, 2022	255.85	260.98	246.13	252.25	32,091	+4.59(+1.85%)
Nov 17, 2022	250.27	251.89	242.62	247.66	25,322	-11.97(-4.61%)
Nov 16, 2022	271.78	272.05	257.33	259.63	28,260	-13.14(-4.82%)
Nov 15, 2022	278.89	285.82	265.93	272.77	23,861	+4.95(+1.85%)
Nov 14, 2022	276.73	280.13	267.28	267.82	19,562	-11.34(-4.06%)
Nov 11, 2022	287.89	291.40	276.77	279.16	33,013	-6.03(-2.11%)
Nov 10, 2022	272.32	287.53	272.32	285.19	46,616	+34.11(+13.58%)
Nov 09, 2022	257.38	260.17	249.10	251.08	30,763	-12.15(-4.62%)
Nov 08, 2022	265.39	271.96	256.39	263.23	21,474	-1.44(-0.54%)
Nov 07, 2022	264.85	269.98	257.29	264.67	30,869	+3.96(+1.52%)
Nov 04, 2022	251.53	261.70	248.29	260.71	28,239	+17.55(+7.22%)
Nov 03, 2022	240.10	247.39	232.63	243.16	42,108	-6.39(-2.56%)
Nov 02, 2022	265.84		248.11	249.55	40,082	-20.34(-7.54%)
Nov 01, 2022	275.29	275.92	267.19	269.89	18,659	+0.45(+0.17%)
Oct 31, 2022	265.12	273.94	262.78	269.44	21,898	+1.35(+0.50%)
Oct 28, 2022	254.32	268.63	250.72	268.09	35,258	+18.00(+7.20%)
Oct 27, 2022	257.83	261.61	248.74	250.09	26,709	+0.18(+0.07%)
Oct 26, 2022	251.17	259.00	249.43	249.91	25,802	-0.36(-0.14%)
Oct 25, 2022	237.13	252.85	235.33	250.27	25,067	+10.08(+4.20%)
Oct 24, 2022	233.89	242.06	231.37	240.19	43,306	+11.70(+5.12%)
Oct 21, 2022	221.56	231.01	215.98	228.49	52,081	+8.19(+3.72%)
Oct 20, 2022	243.16	247.75	215.26	220.30	56,809	-24.93(-10.17%)
Oct 19, 2022	254.32	261.16	238.75	245.23	26,949	-16.29(-6.23%)
Oct 18, 2022	275.74	275.74	255.31	261.52	78,509	-0.36(-0.14%)
Oct 17, 2022	256.84	264.76	252.70	261.88	41,755	+18.81(+7.74%)
Oct 14, 2022	261.07	270.88	242.08	243.07	59,849	-11.79(-4.63%)
Oct 13, 2022	215.35	257.65	210.22	254.86	102,517	+29.52(+13.10%)
Oct 12, 2022	226.15	232.92	218.93	225.34	30,384	-1.62(-0.71%)
Oct 11, 2022	226.78	235.38	220.93	226.96	34,649	-2.70(-1.18%)
Oct 10, 2022	234.70	238.93	225.16	229.66	27,018	-2.07(-0.89%)
Oct 07, 2022	242.62	243.53	227.68	231.73	37,865	-16.83(-6.77%)
Oct 06, 2022	250.18	256.30	244.78	248.56	20,683	-7.56(-2.95%)
Oct 05, 2022	250.72	257.83	246.14	256.12	28,639	-6.39(-2.43%)
Oct 04, 2022	240.91	262.60	239.65	262.51	55,632	+30.78(+13.28%)
Oct 03, 2022	224.71	235.24	215.08	231.73	37,795	+14.85(+6.85%)
Sep 30, 2022	220.03	231.46	216.43	216.88	31,733	-2.70(-1.23%)
Sep 29, 2022	222.37	224.35	211.66	219.58	39,077	-11.34(-4.91%)
Sep 28, 2022	222.28	236.05	219.85	230.92	40,507	+10.89(+4.95%)
Sep 27, 2022	233.26	237.33	213.19	220.03	47,439	-8.28(-3.63%)
Sep 26, 2022	229.57	238.93	224.89	228.31	23,787	-5.76(-2.46%)
Sep 23, 2022	238.03	239.02	222.96	234.07	57,446	-11.88(-4.83%)
Sep 22, 2022	265.84	266.92	243.25	245.95	44,306	-18.36(-6.95%)
Sep 21, 2022	276.37	286.00	263.68	264.31	30,031	-9.72(-3.55%)
Sep 20, 2022	271.51	277.83	266.25	274.03	28,616	+7.29(+2.73%)
Sep 19, 2022	245.63	268.73	245.02	266.74	32,280	+12.46(+4.90%)
Sep 16, 2022	253.59	254.37	242.94	254.28	30,850	-6.75(-2.59%)
Sep 15, 2022	251.51	269.77	251.34	261.03	25,424	+8.56(+3.39%)
Sep 14, 2022	253.07	254.42	242.00	252.46	28,132	+1.47(+0.59%)
Sep 13, 2022	261.03	265.18	247.01	250.99	42,339	-26.04(-9.40%)
Sep 12, 2022	273.06	281.01	269.94	277.04	34,444	+8.05(+2.99%)
Sep 09, 2022	265.01	272.28	262.93	268.99	24,201	+9.69(+3.74%)
Sep 08, 2022	238.27	260.08	235.07	259.30	44,073	+15.83(+6.50%)
Sep 07, 2022	227.89	245.02	226.85	243.47	23,479	+13.24(+5.75%)
Sep 06, 2022	245.37	247.97	225.75	230.23	60,476	-11.94(-4.93%)
Sep 02, 2022	253.93	261.01	237.93	242.17	30,637	-5.62(-2.27%)
Sep 01, 2022	249.78	252.90	240.35	247.79	37,379	-4.85(-1.92%)
Aug 31, 2022	259.99	263.19	251.34	252.64	16,010	-5.62(-2.18%)
Aug 30, 2022	262.33	265.27	250.58	258.26	38,635	-1.21(-0.47%)
Aug 29, 2022	269.42	269.42	257.65	259.47	35,091	-12.80(-4.70%)
Aug 26, 2022	297.37	299.10	271.24	272.28	41,801	-21.02(-7.17%)
Aug 25, 2022	283.18	295.59	281.71	293.30	22,019	+12.20(+4.34%)
Aug 24, 2022	281.10	284.56	276.34	281.10	24,992	-1.64(-0.58%)
Aug 23, 2022	288.98	293.82	282.31	282.75	24,954	-5.11(-1.77%)
Aug 22, 2022	298.23	298.84	285.25	287.85	50,650	-22.41(-7.22%)
Aug 19, 2022	319.52	319.52	304.72	310.26	32,480	-15.57(-4.78%)
Aug 18, 2022	323.67	326.78	318.61	325.83	20,122	+2.68(+0.83%)
Aug 17, 2022	325.05	327.82	315.80	323.15	32,055	-12.03(-3.59%)
Aug 16, 2022	322.46	338.97	320.73	335.18	44,770	+9.43(+2.90%)
Aug 15, 2022	313.37	326.03	310.26	325.75	27,343	+4.85(+1.51%)
Aug 12, 2022	310.95	321.07	307.32	320.90	33,669	+13.93(+4.54%)
Aug 11, 2022	302.99	308.87	302.13	306.97	48,419	+12.20(+4.14%)
Aug 10, 2022	286.38	299.01	283.87	294.77	50,264	+17.91(+6.47%)
Aug 09, 2022	273.23	276.86	269.68	276.86	23,021	+2.94(+1.07%)
Aug 08, 2022	278.07	281.79	271.06	273.92	52,550	-0.17(-0.06%)
Aug 05, 2022	263.02	276.34	260.77	274.09	73,785	+8.74(+3.29%)
Aug 04, 2022	270.37	270.37	263.11	265.36	42,672	-5.80(-2.14%)
Aug 03, 2022	267.43	274.09	261.46	271.15	38,905	+8.39(+3.19%)
Aug 02, 2022	269.33	270.55	260.77	262.76	39,565	-9.69(-3.56%)
Aug 01, 2022	265.96	276.77	260.77	272.45	45,315	+0.95(+0.35%)
Jul 29, 2022	261.46	274.48	259.38	271.50	41,391	+10.73(+4.11%)
Jul 28, 2022	259.21	260.94	249.18	260.77	39,875	+0.17(+0.07%)
Jul 27, 2022	249.52	265.27	248.83	260.60	37,282	+13.50(+5.46%)
Jul 26, 2022	247.19	255.97	244.81	247.10	22,787	-5.80(-2.29%)
Jul 25, 2022	244.42	255.14	242.95	252.90	48,652	+12.03(+4.99%)
Jul 22, 2022	248.83	254.19	235.68	240.87	53,945	-7.87(-3.17%)
Jul 21, 2022	244.16	248.74	236.72	248.74	48,626	+0.87(+0.35%)
Jul 20, 2022	235.16	248.81	232.56	247.88	69,332	+10.12(+4.26%)
Jul 19, 2022	225.30	240.18	224.26	237.75	79,329	+20.68(+9.53%)
Jul 18, 2022	221.40	229.28	214.93	217.08	65,128	+3.55(+1.66%)
Jul 15, 2022	203.32	216.65	199.43	213.53	98,425	+19.47(+10.03%)
Jul 14, 2022	192.94	195.45	186.36	194.06	48,638	-9.00(-4.43%)
Jul 13, 2022	209.03	210.76	198.39	203.06	67,914	-11.07(-5.17%)
Jul 12, 2022	209.46	223.74	208.08	214.13	20,650	+0.09(+0.04%)
Jul 11, 2022	214.91	218.52	211.45	214.05	25,911	-6.92(-3.13%)
Jul 08, 2022	224.95	226.07	215.87	220.97	29,905	-1.90(-0.85%)
Jul 07, 2022	221.92	226.85	219.93	222.87	35,184	+6.58(+3.04%)
Jul 06, 2022	217.25	220.54	209.20	216.30	23,659	-4.85(-2.19%)
Jul 05, 2022	207.04	221.32	197.70	221.14	50,138	+2.51(+1.15%)

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.