Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	94.17	94.57	93.17	93.19	302,243	-0.56(-0.59%)
Jul 28, 2023	93.67	94.70	92.78	93.74	216,046	+0.71(+0.76%)
Jul 27, 2023	93.91	94.19	92.66	93.04	352,144	+0.02(+0.02%)
Jul 26, 2023	88.74	93.14	88.74	93.02	436,896	+2.18(+2.40%)
Jul 25, 2023	90.23	91.12	89.70	90.84	396,000	+0.30(+0.33%)
Jul 24, 2023	91.26	92.05	89.40	90.54	246,288	-0.84(-0.91%)
Jul 21, 2023	93.21	93.34	90.77	91.38	163,343	-0.85(-0.92%)
Jul 20, 2023	93.16	93.18	91.71	92.22	232,584	-0.21(-0.23%)
Jul 19, 2023	92.70	92.85	91.25	92.43	251,149	+0.29(+0.31%)
Jul 18, 2023	92.88	93.71	92.11	92.14	312,490	-0.40(-0.43%)
Jul 17, 2023	91.40	93.88	91.03	92.54	277,364	+1.15(+1.26%)
Jul 14, 2023	90.50	92.51	89.52	91.39	632,491	+0.86(+0.94%)
Jul 13, 2023	91.98	92.17	88.58	90.53	400,654	-1.20(-1.31%)
Jul 12, 2023	92.22	92.87	91.36	91.73	382,750	+1.04(+1.15%)
Jul 11, 2023	89.52	91.30	88.86	90.69	324,639	+1.25(+1.40%)
Jul 10, 2023	87.32	90.26	87.32	89.44	510,936	+2.74(+3.15%)
Jul 07, 2023	86.22	87.60	85.98	86.70	458,761	+0.24(+0.28%)
Jul 06, 2023	86.72	87.71	85.72	86.46	484,166	-0.62(-0.71%)
Jul 05, 2023	87.68	88.23	86.18	87.08	490,889	-0.60(-0.68%)
Jul 03, 2023	88.33	88.52	86.36	87.68	369,662	-0.96(-1.09%)
Jun 30, 2023	87.30	88.79	87.15	88.64	743,781	+2.17(+2.51%)
Jun 29, 2023	84.01	86.86	83.25	86.47	424,544	+2.35(+2.79%)
Jun 28, 2023	83.05	85.60	82.28	84.12	292,052	+1.16(+1.40%)
Jun 27, 2023	81.18	83.49	81.10	82.96	572,397	+1.24(+1.52%)
Jun 26, 2023	82.16	83.12	80.41	81.72	457,420	-0.59(-0.71%)
Jun 23, 2023	79.65	83.82	79.38	82.30	675,424	+2.01(+2.50%)
Jun 22, 2023	80.29	81.19	78.83	80.30	368,476	-0.04(-0.05%)
Jun 21, 2023	79.17	80.85	78.90	80.34	292,334	+0.60(+0.75%)
Jun 20, 2023	79.87	80.27	78.41	79.74	217,093	-0.76(-0.94%)
Jun 16, 2023	79.46	80.97	79.35	80.49	351,662	+1.42(+1.80%)
Jun 15, 2023	77.31	80.66	77.31	79.07	312,425	+4.73(+6.37%)
May 08, 2023	71.43	74.86	71.20	74.34	445,041	+3.17(+4.45%)
May 05, 2023	68.64	71.49	68.57	71.17	420,927	+3.23(+4.76%)
May 04, 2023	69.63	69.96	66.76	67.94	566,909	-2.06(-2.95%)
May 03, 2023	70.90	72.01	70.00	70.00	322,005	-0.67(-0.95%)
May 02, 2023	71.53	71.89	70.66	70.68	355,129	-1.25(-1.74%)
May 01, 2023	71.51	72.81	71.51	71.93	255,934	+0.42(+0.58%)
Apr 28, 2023	71.70	72.07	70.81	71.51	491,377	-0.33(-0.46%)
Apr 27, 2023	70.87	71.98	70.47	71.84	229,099	+0.99(+1.40%)
Apr 26, 2023	72.03	73.12	70.41	70.85	432,452	-2.53(-3.45%)
Apr 25, 2023	72.19	75.66	72.19	73.38	297,138	+0.16(+0.22%)
Apr 24, 2023	75.74	76.17	73.08	73.22	419,483	-2.45(-3.24%)
Apr 21, 2023	76.82	77.92	74.00	75.67	307,036	-1.00(-1.31%)
Apr 20, 2023	77.20	78.19	76.25	76.67	224,036	-1.52(-1.94%)
Apr 19, 2023	77.51	78.71	76.49	78.19	341,007	+0.16(+0.20%)
Apr 18, 2023	80.78	81.13	77.73	78.03	562,269	-2.49(-3.09%)
Apr 17, 2023	79.38	81.18	79.14	80.52	208,798	+1.10(+1.39%)
Apr 14, 2023	78.88	80.40	78.18	79.42	430,024	+0.30(+0.38%)
Apr 13, 2023	78.90	80.65	78.72	79.12	488,223	-0.43(-0.54%)
Apr 12, 2023	79.39	80.43	78.53	79.55	361,933	+0.17(+0.21%)
Apr 11, 2023	76.99	81.02	76.72	79.38	479,774	+1.65(+2.12%)
Apr 10, 2023	78.80	81.60	77.70	77.73	1,127,323	-1.73(-2.17%)
Apr 06, 2023	76.85	81.28	76.70	79.46	905,530	+2.32(+3.01%)
Apr 05, 2023	79.32	81.44	76.98	77.14	1,850,984	-1.25(-1.59%)
Apr 04, 2023	74.53	82.36	71.89	78.39	1,890,238	-35.14(-30.96%)
Apr 03, 2023	112.37	113.71	111.47	113.53	619,890	+0.91(+0.81%)
Mar 31, 2023	111.91	112.70	110.77	112.62	408,683	+1.41(+1.27%)
Mar 30, 2023	111.82	111.82	109.45	111.21	450,038	+0.70(+0.64%)
Mar 29, 2023	107.38	111.03	106.17	110.50	798,875	+4.17(+3.92%)
Mar 28, 2023	106.66	107.49	105.12	106.34	874,576	-0.73(-0.69%)
Mar 27, 2023	106.45	107.99	105.36	107.07	205,823	+2.20(+2.10%)
Mar 24, 2023	105.18	105.97	103.74	104.87	373,697	-3.36(-3.11%)
Mar 23, 2023	109.87	111.67	107.70	108.23	288,653	-1.72(-1.56%)
Mar 22, 2023	112.19	112.64	109.81	109.95	301,375	-2.40(-2.14%)
Mar 21, 2023	113.81	114.69	112.18	112.35	327,244	+0.82(+0.74%)
Mar 20, 2023	110.25	112.90	109.55	111.53	270,522	+2.35(+2.15%)
Mar 17, 2023	110.44	110.44	108.62	109.17	991,821	-1.85(-1.66%)
Mar 16, 2023	108.64	111.81	108.31	111.02	626,203	+0.98(+0.89%)
Mar 15, 2023	113.47	113.91	109.65	110.04	710,758	-6.12(-5.27%)
Mar 14, 2023	113.21	116.55	113.21	116.16	623,068	+5.66(+5.12%)
Mar 13, 2023	108.25	111.69	106.50	110.50	526,921	+0.72(+0.66%)
Mar 10, 2023	116.55	116.55	109.10	109.78	572,833	-6.81(-5.84%)
Mar 09, 2023	118.91	119.58	116.56	116.59	276,184	-1.94(-1.64%)
Mar 08, 2023	118.58	119.53	117.99	118.53	473,331	+0.33(+0.28%)
Mar 07, 2023	120.69	121.21	118.18	118.20	293,461	-2.53(-2.10%)
Mar 06, 2023	122.22	122.82	120.00	120.73	335,031	-1.67(-1.36%)
Mar 03, 2023	121.85	122.65	120.81	122.40	328,090	+0.96(+0.79%)
Mar 02, 2023	119.54	121.82	118.73	121.44	224,309	+1.44(+1.20%)
Mar 01, 2023	118.50	120.46	118.26	120.00	214,653	+1.15(+0.97%)
Feb 28, 2023	118.20	119.15	118.02	118.85	375,871	+0.86(+0.73%)
Feb 27, 2023	117.81	118.52	116.75	117.99	605,825	+1.30(+1.11%)
Feb 24, 2023	115.66	116.95	115.37	116.69	236,031	-0.14(-0.12%)
Feb 23, 2023	117.03	117.67	115.76	116.83	187,200	+0.62(+0.54%)
Feb 22, 2023	115.95	117.59	115.95	116.20	148,867	+0.58(+0.50%)
Feb 21, 2023	118.25	118.80	115.53	115.62	181,554	-3.36(-2.82%)
Feb 17, 2023	118.74	119.46	118.10	118.98	332,527	+0.39(+0.32%)
Feb 16, 2023	117.89	119.91	117.48	118.59	319,618	-0.68(-0.57%)
Feb 15, 2023	118.99	119.51	118.08	119.28	167,684	+0.04(+0.03%)
Feb 14, 2023	118.61	119.55	116.91	119.24	426,723	+0.02(+0.02%)
Feb 13, 2023	118.04	119.48	117.49	119.22	235,630	+1.65(+1.40%)
Feb 10, 2023	116.62	117.96	115.34	117.57	344,384	+0.70(+0.60%)
Feb 09, 2023	119.16	120.38	116.56	116.86	360,288	-1.30(-1.10%)
Feb 08, 2023	117.85	119.56	117.85	118.16	280,845	-0.60(-0.51%)
Feb 07, 2023	117.88	119.44	116.76	118.76	252,680	+0.45(+0.38%)
Feb 06, 2023	117.26	119.14	116.11	118.31	464,120	+0.39(+0.33%)
Feb 03, 2023	116.66	117.96	116.12	117.91	257,195	+0.94(+0.80%)
Feb 02, 2023	116.51	118.27	115.95	116.97	288,963	+1.28(+1.11%)
Feb 01, 2023	113.96	116.40	113.70	115.69	554,989	+1.14(+0.99%)
Jan 31, 2023	113.30	115.01	113.15	114.55	601,713	+1.99(+1.76%)
Jan 30, 2023	111.55	112.82	110.89	112.56	256,006	+0.51(+0.46%)
Jan 27, 2023	115.38	115.51	111.94	112.05	291,942	-3.52(-3.04%)
Jan 26, 2023	114.86	115.58	113.76	115.57	386,396	+1.15(+1.00%)
Jan 25, 2023	114.16	115.29	111.98	114.42	612,684	+0.28(+0.24%)
Jan 24, 2023	104.76	114.75	104.21	114.15	805,623	+5.28(+4.85%)
Jan 23, 2023	107.44	109.78	106.92	108.87	401,782	+1.92(+1.79%)
Jan 20, 2023	105.08	107.03	104.55	106.95	332,292	+2.50(+2.39%)
Jan 19, 2023	105.75	105.75	103.81	104.45	335,207	-1.68(-1.58%)
Jan 18, 2023	107.66	108.20	106.00	106.13	340,488	-1.00(-0.93%)
Jan 17, 2023	106.62	107.49	106.44	107.13	307,167	+0.68(+0.64%)
Jan 13, 2023	106.38	107.06	105.43	106.45	259,997	-0.28(-0.26%)
Jan 12, 2023	104.82	106.95	104.28	106.72	304,098	+2.22(+2.13%)
Jan 11, 2023	105.25	105.69	103.18	104.50	316,920	+0.00(+0.00%)
Jan 10, 2023	103.77	104.50	103.03	104.50	261,600	+0.73(+0.71%)
Jan 09, 2023	103.41	104.76	102.66	103.77	279,416	+0.72(+0.70%)
Jan 06, 2023	102.30	103.72	102.22	103.05	333,557	+1.72(+1.70%)
Jan 05, 2023	100.51	101.89	99.82	101.33	437,743	+0.39(+0.38%)
Jan 04, 2023	100.81	101.37	99.35	100.94	281,698	+0.79(+0.79%)
Jan 03, 2023	99.94	100.61	98.62	100.15	198,484	+0.88(+0.89%)
Dec 30, 2022	98.74	99.43	98.18	99.27	166,565	-0.11(-0.11%)
Dec 29, 2022	97.71	99.96	97.25	99.38	111,326	+2.42(+2.50%)
Dec 28, 2022	99.52	100.10	96.92	96.96	149,632	-2.36(-2.38%)
Dec 27, 2022	98.47	99.42	98.47	99.32	224,994	+1.00(+1.02%)
Dec 23, 2022	97.93	98.50	97.45	98.32	102,965	+0.34(+0.34%)
Dec 22, 2022	98.31	98.64	97.02	97.99	337,290	-0.90(-0.91%)
Dec 21, 2022	97.44	99.03	97.37	98.89	216,622	+2.56(+2.66%)
Dec 20, 2022	95.87	97.04	95.79	96.33	302,940	+0.38(+0.39%)
Dec 19, 2022	95.56	96.84	95.34	95.95	291,076	+0.82(+0.86%)
Dec 16, 2022	96.34	97.11	94.02	95.13	613,084	-2.09(-2.14%)
Dec 15, 2022	100.68	100.68	97.14	97.22	285,403	-4.60(-4.52%)
Dec 14, 2022	102.82	103.65	101.08	101.82	311,042	-0.50(-0.49%)
Dec 13, 2022	103.83	104.80	101.17	102.33	313,077	+0.54(+0.53%)
Dec 12, 2022	101.07	102.38	99.61	101.78	280,943	+3.39(+3.45%)
Dec 09, 2022	99.97	100.58	98.32	98.39	188,971	-1.70(-1.70%)
Dec 08, 2022	100.18	100.68	99.56	100.09	197,456	+0.31(+0.31%)
Dec 07, 2022	99.67	101.29	99.18	99.79	216,237	-0.19(-0.19%)
Dec 06, 2022	101.05	102.19	99.46	99.97	324,053	-1.09(-1.08%)
Dec 05, 2022	103.77	103.77	101.06	101.06	232,890	-3.42(-3.27%)
Dec 02, 2022	106.17	106.48	104.07	104.48	311,322	-2.73(-2.54%)
Dec 01, 2022	105.05	107.51	104.54	107.21	285,606	+2.51(+2.40%)
Nov 30, 2022	102.93	104.70	101.62	104.70	290,744	+1.55(+1.50%)
Nov 29, 2022	103.46	104.29	102.90	103.15	162,103	-0.45(-0.44%)
Nov 28, 2022	105.08	105.16	102.82	103.60	222,621	-2.12(-2.00%)
Nov 25, 2022	105.05	105.79	104.83	105.72	98,515	+1.48(+1.42%)
Nov 23, 2022	102.98	104.24	102.50	104.24	414,425	+1.52(+1.47%)
Nov 22, 2022	103.00	103.34	101.96	102.73	293,912	+0.35(+0.35%)
Nov 21, 2022	102.51	103.54	102.34	102.37	121,537	-0.73(-0.71%)
Nov 18, 2022	102.49	103.12	102.00	103.10	176,294	+1.94(+1.92%)
Nov 17, 2022	102.01	102.01	100.81	101.16	241,024	-1.83(-1.78%)
Nov 16, 2022	103.77	103.77	102.24	102.99	140,876	-0.97(-0.93%)
Nov 15, 2022	104.41	105.56	103.39	103.96	223,457	+0.29(+0.28%)
Nov 14, 2022	101.88	104.52	101.05	103.67	252,478	+1.12(+1.09%)
Nov 11, 2022	102.62	103.34	101.74	102.55	245,919	+0.20(+0.19%)
Nov 10, 2022	102.30	102.75	99.42	102.35	379,269	+2.95(+2.97%)
Nov 09, 2022	100.48	101.93	99.27	99.40	216,589	-2.12(-2.08%)
Nov 08, 2022	103.44	103.44	99.55	101.52	289,119	-1.37(-1.33%)
Nov 07, 2022	102.35	104.37	102.23	102.88	443,266	+0.99(+0.98%)
Nov 04, 2022	101.09	102.54	100.63	101.89	163,829	+2.70(+2.72%)
Nov 03, 2022	96.82	99.61	96.05	99.19	202,252	+1.75(+1.80%)
Nov 02, 2022	101.26	102.32	97.43	97.44	290,680	-3.82(-3.77%)
Nov 01, 2022	99.41	101.48	99.12	101.26	271,636	+2.54(+2.57%)
Oct 31, 2022	98.53	99.55	97.70	98.72	257,295	-0.03(-0.03%)
Oct 28, 2022	96.67	98.81	95.47	98.75	331,792	+2.66(+2.76%)
Oct 27, 2022	96.21	97.94	95.93	96.09	307,576	+0.67(+0.70%)
Oct 26, 2022	96.51	97.35	94.77	95.43	295,844	-0.94(-0.98%)
Oct 25, 2022	95.26	97.93	95.06	96.37	466,686	-1.67(-1.71%)
Oct 24, 2022	98.51	99.48	97.88	98.04	321,841	+0.20(+0.20%)
Oct 21, 2022	95.05	98.40	95.05	97.85	175,847	+3.08(+3.25%)
Oct 20, 2022	97.32	97.87	94.61	94.77	159,358	-2.41(-2.48%)
Oct 19, 2022	97.13	97.75	95.42	97.18	228,337	-0.70(-0.71%)
Oct 18, 2022	97.08	98.19	95.87	97.88	355,590	+3.28(+3.46%)
Oct 17, 2022	94.59	95.75	93.27	94.60	263,322	+1.43(+1.53%)
Oct 14, 2022	94.97	95.56	92.24	93.17	366,543	-1.35(-1.43%)
Oct 13, 2022	89.74	95.13	89.44	94.52	247,862	+2.12(+2.29%)
Oct 12, 2022	92.47	92.82	91.46	92.40	268,658	-0.36(-0.39%)
Oct 11, 2022	92.27	93.10	91.88	92.77	335,452	+0.06(+0.06%)
Oct 10, 2022	92.32	93.17	91.39	92.71	125,128	+0.70(+0.76%)
Oct 07, 2022	93.87	93.87	90.88	92.01	147,847	-2.56(-2.70%)
Oct 06, 2022	92.82	94.70	92.82	94.57	179,202	+1.22(+1.31%)
Oct 05, 2022	92.58	93.98	92.03	93.35	154,314	-0.04(-0.04%)
Oct 04, 2022	90.27	93.53	90.27	93.39	199,576	+4.51(+5.07%)
Oct 03, 2022	87.71	90.02	86.86	88.88	172,273	+2.75(+3.20%)
Sep 30, 2022	86.29	88.01	85.14	86.13	256,103	+0.12(+0.14%)
Sep 29, 2022	85.58	86.20	84.49	86.01	200,238	-0.49(-0.57%)
Sep 28, 2022	85.27	87.52	84.95	86.50	179,655	+1.81(+2.14%)
Sep 27, 2022	85.74	86.39	83.99	84.69	314,152	+0.08(+0.09%)
Sep 26, 2022	84.61	85.94	84.21	84.61	229,375	-0.39(-0.46%)
Sep 23, 2022	85.37	85.57	83.79	85.01	203,124	-1.39(-1.61%)
Sep 22, 2022	87.75	89.47	85.91	86.39	124,527	-1.56(-1.78%)
Sep 21, 2022	89.90	90.63	87.90	87.96	115,908	-0.93(-1.05%)
Sep 20, 2022	89.46	89.46	87.89	88.89	108,769	-1.25(-1.39%)
Sep 19, 2022	88.62	90.88	88.55	90.14	164,581	+0.77(+0.86%)
Sep 16, 2022	90.08	90.16	88.26	89.37	425,654	-1.94(-2.12%)
Sep 15, 2022	91.46	93.30	90.81	91.31	142,246	-0.65(-0.71%)
Sep 14, 2022	92.49	92.92	90.49	91.96	252,934	-0.60(-0.65%)
Sep 13, 2022	95.66	95.91	92.15	92.56	129,315	-4.86(-4.99%)
Sep 12, 2022	94.51	97.52	94.51	97.42	200,547	+2.96(+3.14%)
Sep 09, 2022	94.66	95.02	93.81	94.46	217,751	+0.61(+0.65%)
Sep 08, 2022	92.62	93.88	92.06	93.85	220,038	+0.46(+0.50%)
Sep 07, 2022	91.53	93.54	91.15	93.39	106,778	+2.01(+2.20%)
Sep 06, 2022	91.85	92.39	90.57	91.38	124,031	-0.24(-0.26%)
Sep 02, 2022	92.91	94.09	91.19	91.62	173,693	-0.21(-0.22%)
Sep 01, 2022	92.42	92.98	91.16	91.82	188,392	-1.01(-1.09%)
Aug 31, 2022	93.97	93.99	92.34	92.84	225,423	-0.92(-0.99%)
Aug 30, 2022	95.41	95.41	93.24	93.76	156,711	-1.34(-1.41%)
Aug 29, 2022	95.60	95.81	94.40	95.10	225,622	-0.98(-1.02%)
Aug 26, 2022	100.78	100.78	96.02	96.08	166,289	-4.55(-4.52%)
Aug 25, 2022	100.77	101.39	100.05	100.63	218,826	+0.72(+0.72%)
Aug 24, 2022	99.40	100.63	99.09	99.92	166,074	+0.04(+0.04%)
Aug 23, 2022	99.46	100.61	99.40	99.88	162,963	+0.29(+0.30%)
Aug 22, 2022	100.33	100.46	99.12	99.58	145,711	-2.09(-2.05%)
Aug 19, 2022	102.96	104.05	101.29	101.67	196,047	-2.11(-2.04%)
Aug 18, 2022	102.90	103.89	102.18	103.78	205,682	+0.96(+0.93%)
Aug 17, 2022	104.05	104.37	102.10	102.83	169,819	-2.53(-2.40%)
Aug 16, 2022	104.45	106.22	104.33	105.35	804,215	+1.73(+1.67%)
Aug 15, 2022	102.63	104.12	102.56	103.62	109,901	+0.34(+0.33%)
Aug 12, 2022	101.12	103.86	100.05	103.28	143,899	+2.59(+2.58%)
Aug 11, 2022	98.75	101.26	98.73	100.68	148,347	+1.51(+1.52%)
Aug 10, 2022	98.62	100.50	98.62	99.17	200,901	+1.90(+1.95%)
Aug 09, 2022	97.69	97.77	96.31	97.27	159,413	-0.59(-0.60%)
Aug 08, 2022	98.22	98.57	97.36	97.86	134,432	+0.14(+0.14%)
Aug 05, 2022	97.42	99.07	97.13	97.72	156,926	-0.75(-0.77%)
Aug 04, 2022	97.45	98.53	96.61	98.48	259,737	+1.57(+1.62%)
Aug 03, 2022	96.78	97.26	95.33	96.91	122,113	+0.76(+0.79%)
Aug 02, 2022	96.01	96.85	95.17	96.15	241,814	-0.23(-0.23%)

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.