Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	76.42	76.42	75.85	75.99	154,567	+0.24(+0.32%)
May 05, 2023	75.47	75.93	75.10	75.75	7,179	+0.54(+0.71%)
May 04, 2023	74.87	75.41	74.87	75.21	18,953	+1.16(+1.56%)
May 03, 2023	73.97	74.35	73.86	74.06	75,279	-0.19(-0.26%)
May 02, 2023	74.91	75.02	73.80	74.25	53,593	-1.26(-1.67%)
May 01, 2023	75.45	76.04	75.40	75.51	220,059	-0.16(-0.21%)
Apr 28, 2023	75.33	75.83	75.08	75.67	34,610	+0.45(+0.60%)
Apr 27, 2023	74.54	75.32	74.42	75.22	16,773	+0.87(+1.17%)
Apr 26, 2023	74.95	75.00	74.16	74.35	41,956	+1.11(+1.51%)
Apr 25, 2023	73.92	73.92	73.09	73.24	44,054	-1.99(-2.64%)
Apr 24, 2023	75.54	75.56	74.95	75.23	37,565	-0.87(-1.14%)
Apr 21, 2023	76.11	76.29	75.55	76.10	519,153	-1.27(-1.64%)
Apr 20, 2023	77.67	78.02	77.11	77.38	17,876	-0.50(-0.64%)
Apr 19, 2023	77.83	78.12	77.52	77.87	26,154	-0.99(-1.25%)
Apr 18, 2023	79.17	79.28	78.70	78.86	13,040	-0.14(-0.18%)
Apr 17, 2023	78.83	79.07	78.53	79.00	30,071	+1.56(+2.01%)
Apr 14, 2023	77.85	78.13	77.32	77.44	20,066	-0.85(-1.09%)
Apr 13, 2023	77.91	78.29	77.91	78.29	11,176	+1.68(+2.20%)
Apr 12, 2023	78.05	78.05	76.58	76.61	33,933	-1.82(-2.32%)
Apr 11, 2023	78.92	79.03	78.43	78.43	35,898	+0.10(+0.12%)
Apr 10, 2023	78.01	78.54	77.97	78.33	11,333	-0.35(-0.45%)
Apr 06, 2023	77.89	78.82	77.89	78.69	10,737	+0.86(+1.11%)
Apr 05, 2023	78.42	78.42	77.43	77.83	11,137	-0.79(-1.01%)
Apr 04, 2023	78.29	78.73	78.20	78.62	22,656	-0.15(-0.19%)
Apr 03, 2023	79.09	79.14	78.68	78.77	104,947	+0.05(+0.06%)
Mar 31, 2023	79.08	79.20	78.62	78.72	331,387	-0.77(-0.96%)
Mar 30, 2023	79.00	79.62	78.98	79.49	13,129	+1.17(+1.49%)
Mar 29, 2023	78.13	78.60	77.66	78.32	66,512	-0.08(-0.10%)
Mar 28, 2023	77.61	78.40	77.47	78.40	32,406	+2.29(+3.00%)
Mar 27, 2023	76.07	76.38	75.78	76.11	26,886	-1.21(-1.56%)
Mar 24, 2023	77.01	77.33	76.82	77.32	32,711	-0.42(-0.54%)
Mar 23, 2023	77.87	78.66	77.16	77.74	53,891	+1.91(+2.52%)
Mar 22, 2023	75.99	76.82	75.76	75.83	67,713	+0.26(+0.34%)
Mar 21, 2023	75.40	75.81	75.19	75.57	170,429	+1.24(+1.67%)
Mar 20, 2023	74.06	74.98	73.86	74.32	23,984	-0.34(-0.46%)
Mar 17, 2023	75.27	75.28	74.49	74.67	148,059	-0.32(-0.42%)
Mar 16, 2023	73.76	75.18	73.76	74.98	177,946	+0.78(+1.06%)
Mar 15, 2023	74.07	74.28	73.38	74.20	51,316	-1.10(-1.46%)
Mar 14, 2023	74.72	75.31	74.56	75.30	195,652	+0.33(+0.43%)
Mar 13, 2023	74.27	75.32	74.21	74.97	126,209	+0.77(+1.03%)
Mar 10, 2023	73.99	74.71	73.93	74.21	34,568	+0.12(+0.17%)
Mar 09, 2023	75.41	75.41	74.00	74.08	39,587	-2.53(-3.31%)
Mar 08, 2023	76.61	76.90	76.52	76.62	31,022	-0.54(-0.69%)
Mar 07, 2023	78.12	78.12	77.09	77.16	90,874	-1.65(-2.10%)
Mar 06, 2023	79.28	79.62	78.74	78.81	39,123	-0.99(-1.25%)
Mar 03, 2023	79.52	79.95	79.46	79.81	39,857	+0.15(+0.19%)
Mar 02, 2023	78.37	79.82	78.37	79.65	36,962	+0.99(+1.25%)
Mar 01, 2023	79.28	79.28	78.51	78.67	44,315	+2.73(+3.59%)
Feb 28, 2023	75.92	76.42	75.85	75.94	373,890	-0.59(-0.77%)
Feb 27, 2023	76.60	76.60	76.14	76.53	517,090	+1.10(+1.46%)
Feb 24, 2023	75.93	76.16	75.13	75.43	73,635	-2.33(-3.00%)
Feb 23, 2023	79.21	79.21	77.26	77.77	267,498	-0.29(-0.37%)
Feb 22, 2023	78.60	78.67	77.65	78.05	327,337	-0.41(-0.52%)
Feb 21, 2023	78.86	79.47	78.47	78.47	185,899	-0.58(-0.74%)
Feb 17, 2023	79.20	79.28	78.69	79.05	27,218	-1.68(-2.09%)
Feb 16, 2023	80.33	81.05	80.02	80.73	23,636	-0.11(-0.14%)
Feb 15, 2023	80.33	80.91	80.18	80.85	100,397	-0.75(-0.91%)
Feb 14, 2023	81.35	81.84	81.08	81.59	218,371	-0.84(-1.02%)
Feb 13, 2023	82.23	82.83	81.85	82.44	419,449	+1.51(+1.87%)
Feb 10, 2023	81.76	81.76	80.57	80.92	197,486	-2.22(-2.67%)
Feb 09, 2023	83.71	84.03	82.79	83.14	208,446	+1.60(+1.96%)
Feb 08, 2023	81.95	82.07	81.27	81.55	80,800	-0.75(-0.91%)
Feb 07, 2023	82.46	82.49	81.41	82.29	497,305	+0.57(+0.70%)
Feb 06, 2023	81.39	81.91	80.83	81.72	49,925	-1.15(-1.39%)
Feb 03, 2023	83.75	84.03	82.77	82.87	56,944	-1.98(-2.33%)
Feb 02, 2023	85.77	85.77	84.50	84.85	65,143	-1.43(-1.66%)
Feb 01, 2023	85.41	86.51	84.94	86.28	503,412	+2.05(+2.43%)
Jan 31, 2023	83.86	84.65	83.70	84.23	63,254	-0.41(-0.49%)
Jan 30, 2023	85.17	85.50	84.39	84.65	206,243	-3.19(-3.63%)
Jan 27, 2023	88.15	88.15	87.32	87.83	65,640	-0.21(-0.24%)
Jan 26, 2023	87.55	88.10	87.25	88.04	38,306	+1.23(+1.42%)
Jan 25, 2023	86.35	86.82	85.56	86.81	30,211	+0.46(+0.53%)
Jan 24, 2023	86.18	86.58	86.07	86.35	108,331	-0.15(-0.18%)
Jan 23, 2023	86.19	87.01	86.09	86.50	167,003	+0.69(+0.80%)
Jan 20, 2023	85.10	85.87	85.04	85.81	59,403	+1.74(+2.07%)
Jan 19, 2023	83.59	84.35	83.49	84.07	115,032	+1.39(+1.68%)
Jan 18, 2023	84.13	84.15	82.60	82.68	110,034	-0.85(-1.02%)
Jan 17, 2023	83.77	83.84	83.11	83.54	230,317	-1.20(-1.41%)
Jan 13, 2023	84.06	84.73	83.99	84.73	128,199	+1.41(+1.69%)
Jan 12, 2023	83.30	83.44	82.32	83.33	974,942	-0.45(-0.54%)
Jan 11, 2023	83.28	83.99	83.05	83.77	202,131	+0.51(+0.61%)
Jan 10, 2023	82.88	83.28	82.24	83.27	165,649	+0.91(+1.10%)
Jan 09, 2023	83.14	83.25	82.34	82.36	105,407	+0.19(+0.23%)
Jan 06, 2023	81.01	82.24	80.70	82.17	63,624	+0.66(+0.81%)
Jan 05, 2023	80.46	81.70	80.45	81.51	201,748	+0.24(+0.29%)
Jan 04, 2023	79.60	81.37	79.29	81.27	442,197	+3.86(+4.99%)
Jan 03, 2023	77.00	78.02	76.85	77.40	360,873	+2.45(+3.27%)
Dec 30, 2022	75.26	75.52	74.79	74.96	62,317	-1.09(-1.43%)
Dec 29, 2022	75.37	76.15	74.98	76.05	88,963	+1.73(+2.33%)
Dec 28, 2022	75.81	75.82	74.24	74.31	127,551	-2.10(-2.75%)
Dec 27, 2022	74.97	76.67	74.81	76.42	356,302	+2.97(+4.05%)
Dec 23, 2022	74.44	74.44	73.35	73.44	1,422,929	-0.66(-0.89%)
Dec 22, 2022	74.75	74.83	73.62	74.10	57,707	-0.60(-0.81%)
Dec 21, 2022	73.50	74.80	73.50	74.71	78,781	+1.42(+1.93%)
Dec 20, 2022	72.87	73.93	72.73	73.29	69,087	-0.80(-1.08%)
Dec 19, 2022	74.94	74.94	73.94	74.09	71,314	-0.87(-1.17%)
Dec 16, 2022	75.44	75.59	74.92	74.97	41,542	+0.08(+0.10%)
Dec 15, 2022	76.48	76.87	74.53	74.89	80,161	-1.43(-1.87%)
Dec 14, 2022	76.13	76.48	75.75	76.32	48,796	+0.42(+0.56%)
Dec 13, 2022	77.53	77.62	75.48	75.90	172,255	+0.70(+0.93%)
Dec 12, 2022	75.51	75.53	74.62	75.20	84,852	-0.84(-1.10%)
Dec 09, 2022	77.01	77.04	75.99	76.04	100,626	-0.36(-0.47%)
Dec 08, 2022	76.19	76.75	75.91	76.40	412,123	+2.05(+2.76%)
Dec 07, 2022	73.89	74.67	73.73	74.35	211,001	-1.20(-1.59%)
Dec 06, 2022	75.63	75.92	75.01	75.55	204,145	+0.96(+1.29%)
Dec 05, 2022	75.90	75.98	74.46	74.59	1,137,483	-0.04(-0.05%)
Dec 02, 2022	72.41	74.98	72.16	74.63	98,158	+1.53(+2.10%)
Dec 01, 2022	72.91	73.46	72.62	73.09	1,473,371	-0.27(-0.37%)
Nov 30, 2022	72.49	73.80	72.49	73.37	105,465	+3.03(+4.30%)
Nov 29, 2022	70.31	70.85	70.07	70.34	136,281	+2.77(+4.11%)
Nov 28, 2022	67.14	68.41	67.14	67.57	147,094	+0.43(+0.64%)
Nov 25, 2022	67.22	67.45	67.04	67.13	32,309	-1.14(-1.67%)
Nov 23, 2022	67.98	68.43	67.84	68.27	54,484	+0.62(+0.92%)
Nov 22, 2022	67.23	67.70	67.10	67.65	186,242	-0.57(-0.84%)
Nov 21, 2022	68.25	68.68	67.99	68.22	135,944	-1.12(-1.61%)
Nov 18, 2022	69.77	69.77	69.07	69.34	176,557	-1.57(-2.21%)
Nov 17, 2022	68.44	71.03	68.44	70.91	162,934	+1.03(+1.48%)
Nov 16, 2022	70.32	70.32	69.42	69.88	1,284,675	-1.03(-1.46%)
Nov 15, 2022	70.91	71.39	70.43	70.91	440,976	+3.16(+4.66%)
Nov 14, 2022	68.22	68.31	67.50	67.75	426,068	+0.49(+0.73%)
Nov 11, 2022	67.36	67.71	66.56	67.26	1,558,140	+2.22(+3.41%)
Nov 10, 2022	64.26	65.09	64.24	65.05	392,937	+3.25(+5.27%)
Nov 09, 2022	62.69	62.84	61.79	61.79	124,163	-2.32(-3.62%)
Nov 08, 2022	63.85	64.42	63.18	64.11	104,218	-0.14(-0.22%)
Nov 07, 2022	65.03	65.03	64.06	64.26	177,764	-0.11(-0.18%)
Nov 04, 2022	64.21	64.43	63.00	64.37	2,386,894	+3.99(+6.60%)
Nov 03, 2022	59.03	60.64	58.85	60.38	325,904	+0.71(+1.20%)
Nov 02, 2022	60.04		59.59	59.67	37,367	+0.47(+0.79%)
Nov 01, 2022	60.08	60.22	59.14	59.20	80,035	+2.23(+3.91%)
Oct 31, 2022	56.69	57.36	56.69	56.97	72,757	-1.01(-1.74%)
Oct 28, 2022	57.55	57.97	57.32	57.97	46,295	-1.75(-2.93%)
Oct 27, 2022	59.75	60.53	59.67	59.72	39,262	-1.49(-2.43%)
Oct 26, 2022	59.48	61.79	59.48	61.21	69,640	+2.45(+4.18%)
Oct 25, 2022	58.81	59.16	58.50	58.75	86,186	+0.77(+1.33%)
Oct 24, 2022	58.49	58.55	56.43	57.98	155,004	-5.33(-8.42%)
Oct 21, 2022	62.56	63.36	62.23	63.32	37,069	+0.52(+0.82%)
Oct 20, 2022	62.80	63.92	62.69	62.80	37,382	+0.38(+0.60%)
Oct 19, 2022	63.32	63.53	62.25	62.42	51,267	-2.42(-3.73%)
Oct 18, 2022	65.89	65.89	64.50	64.84	66,637	-0.33(-0.51%)
Oct 17, 2022	64.72	65.60	64.72	65.17	72,986	+1.81(+2.85%)
Oct 14, 2022	64.72	64.73	63.28	63.36	132,350	-0.58(-0.91%)
Oct 13, 2022	62.36	64.24	62.36	63.95	229,581	-0.05(-0.08%)
Oct 12, 2022	63.90	64.39	63.82	63.99	208,193	+0.19(+0.30%)
Oct 11, 2022	64.38	64.49	63.38	63.80	78,766	-1.28(-1.97%)
Oct 10, 2022	65.96	65.96	64.85	65.08	67,564	-2.19(-3.26%)
Oct 07, 2022	67.99	68.30	67.23	67.27	50,220	-1.89(-2.73%)
Oct 06, 2022	69.42	69.80	69.04	69.16	106,988	-0.66(-0.94%)
Oct 05, 2022	69.90	70.36	69.27	69.82	864,063	+0.21(+0.30%)
Oct 04, 2022	68.33	69.83	68.33	69.62	84,093	+2.56(+3.81%)
Oct 03, 2022	66.61	67.19	66.20	67.06	53,604	+0.49(+0.73%)
Sep 30, 2022	66.36	67.27	66.36	66.57	45,288	-0.46(-0.69%)
Sep 29, 2022	67.21	67.25	66.44	67.03	211,200	-1.72(-2.50%)
Sep 28, 2022	67.42	68.86	67.03	68.75	1,451,358	+0.40(+0.59%)
Sep 27, 2022	69.16	69.51	68.04	68.35	102,217	-0.18(-0.26%)
Sep 26, 2022	68.78	69.08	68.44	68.52	78,417	+0.18(+0.26%)
Sep 23, 2022	68.40	68.59	67.91	68.35	69,067	-1.38(-1.98%)
Sep 22, 2022	70.20	70.41	69.60	69.73	34,133	-0.32(-0.46%)
Sep 21, 2022	71.12	71.12	69.93	70.05	78,183	-1.83(-2.55%)
Sep 20, 2022	72.06	72.34	71.68	71.88	49,758	-0.51(-0.70%)
Sep 19, 2022	71.66	72.39	71.66	72.39	98,533	+0.16(+0.22%)
Sep 16, 2022	72.79	72.79	71.95	72.23	160,267	-1.50(-2.04%)
Sep 15, 2022	73.79	74.51	73.60	73.73	45,780	-0.67(-0.90%)
Sep 14, 2022	74.39	74.52	74.03	74.40	20,874	+0.11(+0.15%)
Sep 13, 2022	74.71	75.33	74.19	74.29	32,755	-2.37(-3.09%)
Sep 12, 2022	76.09	76.73	75.99	76.66	84,786	+0.89(+1.18%)
Sep 09, 2022	75.53	76.04	75.53	75.77	1,220,810	+1.52(+2.05%)
Sep 08, 2022	74.01	74.42	73.92	74.24	90,360	-0.95(-1.26%)
Sep 07, 2022	74.31	75.29	74.31	75.19	23,827	+0.88(+1.19%)
Sep 06, 2022	74.98	74.98	74.17	74.31	50,275	-1.24(-1.64%)
Sep 02, 2022	76.10	76.33	75.37	75.55	20,777	-1.18(-1.54%)
Sep 01, 2022	76.83	76.85	76.09	76.73	28,629	-0.57(-0.74%)
Aug 31, 2022	77.50	78.14	77.19	77.31	178,034	+1.27(+1.67%)
Aug 30, 2022	77.30	77.30	75.73	76.04	147,701	-1.49(-1.92%)
Aug 29, 2022	77.96	78.66	77.50	77.52	69,871	-0.54(-0.69%)
Aug 26, 2022	80.17	80.25	77.96	78.06	38,251	-0.74(-0.94%)
Aug 25, 2022	77.51	78.91	77.34	78.80	55,445	+2.76(+3.64%)
Aug 24, 2022	74.83	76.65	74.83	76.04	52,013	-0.24(-0.32%)
Aug 23, 2022	76.02	76.31	75.45	76.28	47,901	+0.17(+0.22%)
Aug 22, 2022	75.92	76.40	75.92	76.11	36,487	+0.42(+0.56%)
Aug 19, 2022	76.14	76.30	75.62	75.69	21,909	-0.54(-0.70%)
Aug 18, 2022	76.63	76.63	75.82	76.23	78,066	-0.66(-0.86%)
Aug 17, 2022	76.93	77.37	76.65	76.88	100,010	-0.23(-0.30%)
Aug 16, 2022	76.85	77.29	76.77	77.12	245,888	-0.26(-0.34%)
Aug 15, 2022	76.97	77.59	76.97	77.38	67,083	-0.41(-0.53%)
Aug 12, 2022	76.72	77.81	76.64	77.80	254,362	+0.17(+0.22%)
Aug 11, 2022	77.41	78.91	77.41	77.63	254,292	+1.29(+1.69%)
Aug 10, 2022	75.99	76.45	75.50	76.34	474,400	+0.01(+0.01%)
Aug 09, 2022	76.88	76.91	76.18	76.33	26,387	-0.40(-0.53%)
Aug 08, 2022	77.01	77.38	76.58	76.73	118,005	-0.42(-0.55%)
Aug 05, 2022	76.88	77.35	76.51	77.16	28,983	-0.40(-0.52%)
Aug 04, 2022	77.87	78.24	77.39	77.56	33,179	+1.05(+1.38%)
Aug 03, 2022	75.99	76.65	75.70	76.51	469,608	+0.38(+0.49%)
Aug 02, 2022	75.19	77.11	75.19	76.13	108,950	-0.54(-0.70%)
Aug 01, 2022	76.80	77.07	76.13	76.67	202,531	-0.98(-1.26%)
Jul 29, 2022	77.51	77.70	76.95	77.65	67,228	-2.23(-2.79%)
Jul 28, 2022	80.15	80.44	78.76	79.88	26,382	-0.66(-0.82%)
Jul 27, 2022	80.15	80.75	79.43	80.53	18,353	+0.66(+0.82%)
Jul 26, 2022	80.92	81.04	79.65	79.88	187,464	-0.34(-0.42%)
Jul 25, 2022	80.36	80.38	79.72	80.21	35,118	+0.39(+0.48%)
Jul 22, 2022	80.66	80.99	79.59	79.83	80,910	-1.71(-2.10%)
Jul 21, 2022	81.45	81.65	81.00	81.54	50,019	+0.18(+0.22%)
Jul 20, 2022	81.61	81.85	80.92	81.36	66,372	-0.40(-0.49%)
Jul 19, 2022	81.35	81.89	81.04	81.77	60,073	+0.70(+0.86%)
Jul 18, 2022	81.62	82.18	80.87	81.07	113,441	+1.34(+1.69%)
Jul 15, 2022	79.72	79.76	78.50	79.72	75,689	-0.89(-1.11%)
Jul 14, 2022	81.24	81.36	80.31	80.62	35,659	-1.01(-1.23%)
Jul 13, 2022	80.73	82.18	80.51	81.62	32,098	-0.37(-0.45%)
Jul 12, 2022	82.10	82.43	81.53	81.99	81,726	-0.47(-0.57%)
Jul 11, 2022	83.34	83.34	82.23	82.46	59,502	-3.42(-3.99%)
Jul 08, 2022	85.88	86.47	85.44	85.88	84,157	-0.76(-0.88%)
Jul 07, 2022	85.89	86.98	85.83	86.65	180,349	+1.73(+2.04%)
Jul 06, 2022	85.33	85.33	84.16	84.92	76,013	-1.10(-1.28%)
Jul 05, 2022	84.85	86.25	84.23	86.02	42,419	-0.44(-0.51%)
Jul 01, 2022	85.87	86.67	85.41	86.46	77,917	+0.11(+0.13%)
Jun 30, 2022	85.68	86.73	84.92	86.34	35,950	+0.25(+0.29%)
Jun 29, 2022	85.87	86.23	85.58	86.09	216,852	-0.47(-0.54%)
Jun 28, 2022	87.62	88.19	86.39	86.56	81,142	+0.06(+0.07%)
Jun 27, 2022	87.36	87.45	86.44	86.50	49,820	+0.25(+0.29%)
Jun 24, 2022	85.38	86.32	85.28	86.25	41,612	+2.14(+2.55%)
Jun 23, 2022	83.93	84.75	83.25	84.11	89,979	+1.43(+1.73%)
Jun 22, 2022	82.49	83.28	82.36	82.68	836,098	-1.23(-1.47%)
Jun 21, 2022	83.61	84.23	83.20	83.91	511,392	+1.95(+2.38%)
Jun 17, 2022	83.33	83.40	81.24	81.96	59,669	+1.26(+1.56%)
Jun 16, 2022	80.93	81.32	80.14	80.70	36,133	-2.71(-3.25%)
Jun 15, 2022	82.68	83.92	82.32	83.41	50,697	+1.45(+1.77%)
Jun 14, 2022	80.93	82.13	80.64	81.96	152,681	+2.49(+3.13%)
Jun 13, 2022	80.77	81.05	79.06	79.47	101,074	-3.24(-3.92%)
Jun 10, 2022	83.64	83.64	82.27	82.71	40,097	+0.17(+0.20%)
Jun 09, 2022	83.83	84.26	82.44	82.55	25,467	-3.19(-3.72%)
Jun 08, 2022	84.40	85.99	84.23	85.74	378,927	+2.32(+2.78%)
Jun 07, 2022	82.01	83.51	82.01	83.41	60,312	+1.44(+1.76%)
Jun 06, 2022	82.64	83.34	81.80	81.97	257,570	+1.65(+2.05%)
Jun 03, 2022	80.99	80.99	80.02	80.32	98,689	-1.04(-1.28%)
Jun 02, 2022	79.74	81.45	79.71	81.36	922,077	+1.89(+2.38%)

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.