Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	78.26	78.31	77.76	77.97	248,560	-0.07(-0.09%)
May 05, 2023	77.44	78.31	77.44	78.04	115,491	+1.34(+1.75%)
May 04, 2023	77.22	77.35	76.39	76.70	32,660	-0.88(-1.14%)
May 03, 2023	78.17	78.53	77.47	77.58	102,522	-0.44(-0.57%)
May 02, 2023	78.96	78.96	77.27	78.03	33,780	-1.25(-1.58%)
May 01, 2023	79.42	79.72	79.22	79.28	37,073	-0.04(-0.05%)
Apr 28, 2023	78.52	79.36	78.52	79.32	83,975	+0.70(+0.89%)
Apr 27, 2023	77.68	78.62	77.47	78.62	68,213	+1.17(+1.52%)
Apr 26, 2023	78.06	78.09	77.27	77.44	57,560	-0.71(-0.91%)
Apr 25, 2023	79.27	79.27	78.15	78.15	38,307	-1.72(-2.16%)
Apr 24, 2023	79.56	79.94	79.53	79.88	108,011	+0.23(+0.29%)
Apr 21, 2023	79.87	79.87	79.29	79.65	54,891	-0.13(-0.17%)
Apr 20, 2023	79.65	80.12	79.58	79.78	101,450	-0.42(-0.52%)
Apr 19, 2023	79.88	80.30	79.84	80.20	31,489	-0.10(-0.12%)
Apr 18, 2023	80.34	80.47	79.98	80.29	33,964	+0.20(+0.25%)
Apr 17, 2023	79.56	80.10	79.50	80.10	67,609	+0.40(+0.50%)
Apr 14, 2023	79.81	80.26	79.30	79.70	65,523	-0.18(-0.23%)
Apr 13, 2023	79.53	80.04	79.19	79.88	26,615	+0.52(+0.66%)
Apr 12, 2023	80.12	80.19	79.26	79.36	152,038	-0.32(-0.40%)
Apr 11, 2023	79.58	79.99	79.46	79.67	31,835	+0.40(+0.51%)
Apr 10, 2023	78.32	79.27	78.32	79.27	25,109	+0.71(+0.90%)
Apr 06, 2023	78.46	78.70	78.28	78.56	23,178	-0.07(-0.09%)
Apr 05, 2023	78.44	78.68	78.17	78.63	263,998	-0.09(-0.11%)
Apr 04, 2023	79.48	79.56	78.43	78.72	33,272	-1.12(-1.40%)
Apr 03, 2023	79.74	80.03	79.43	79.83	169,922	+0.39(+0.50%)
Mar 31, 2023	78.76	79.48	78.66	79.44	24,468	+1.09(+1.39%)
Mar 30, 2023	78.70	78.70	78.11	78.34	21,823	+0.31(+0.40%)
Mar 29, 2023	77.70	78.04	77.49	78.04	63,359	+1.24(+1.61%)
Mar 28, 2023	76.45	76.99	76.45	76.80	152,810	+0.17(+0.22%)
Mar 27, 2023	76.56	76.96	76.14	76.62	311,372	+0.66(+0.87%)
Mar 24, 2023	75.07	75.98	74.51	75.96	28,288	+0.39(+0.52%)
Mar 23, 2023	76.27	76.93	75.15	75.57	52,748	-0.22(-0.29%)
Mar 22, 2023	77.33	77.77	75.79	75.79	33,898	-1.80(-2.32%)
Mar 21, 2023	77.40	77.66	77.13	77.59	16,019	+1.19(+1.56%)
Mar 20, 2023	75.69	76.65	75.69	76.40	19,479	+1.07(+1.41%)
Mar 17, 2023	76.33	76.33	75.14	75.33	20,515	-1.36(-1.78%)
Mar 16, 2023	74.92	76.77	74.92	76.70	96,829	+1.16(+1.53%)
Mar 15, 2023	75.62	75.69	74.73	75.54	39,568	-1.55(-2.02%)
Mar 14, 2023	77.41	77.90	76.31	77.10	47,774	+1.03(+1.36%)
Mar 13, 2023	75.90	76.98	75.29	76.06	28,251	-1.09(-1.41%)
Mar 10, 2023	78.55	78.78	76.84	77.15	39,229	-1.79(-2.27%)
Mar 09, 2023	80.99	81.01	78.91	78.94	19,932	-1.88(-2.32%)
Mar 08, 2023	80.79	81.08	80.35	80.82	95,628	+0.12(+0.15%)
Mar 07, 2023	81.97	82.01	80.64	80.70	29,726	-1.40(-1.70%)
Mar 06, 2023	82.50	82.66	81.96	82.10	68,023	-0.39(-0.48%)
Mar 03, 2023	81.67	82.55	81.53	82.49	75,986	+1.11(+1.36%)
Mar 02, 2023	80.33	81.43	80.26	81.38	23,620	+0.61(+0.75%)
Mar 01, 2023	80.72	81.09	80.58	80.77	74,974	+0.04(+0.05%)
Feb 28, 2023	81.18	81.36	80.73	80.73	20,276	-0.38(-0.47%)
Feb 27, 2023	81.89	81.89	80.97	81.12	40,421	+0.02(+0.02%)
Feb 24, 2023	80.68	81.14	80.29	81.10	54,677	-0.51(-0.63%)
Feb 23, 2023	81.81	81.91	80.72	81.61	32,476	+0.42(+0.52%)
Feb 22, 2023	81.29	81.67	80.92	81.18	31,441	-0.09(-0.11%)
Feb 21, 2023	82.33	82.38	81.19	81.27	16,137	-1.89(-2.27%)
Feb 17, 2023	83.17	83.20	82.61	83.16	13,340	-0.23(-0.27%)
Feb 16, 2023	83.40	84.14	83.29	83.39	22,334	-0.95(-1.13%)
Feb 15, 2023	83.49	84.38	83.42	84.34	38,123	+0.24(+0.28%)
Feb 14, 2023	83.86	84.61	83.34	84.10	29,285	-0.16(-0.19%)
Feb 13, 2023	83.53	84.26	83.34	84.26	15,005	+0.82(+0.98%)
Feb 10, 2023	82.58	83.45	82.58	83.45	12,688	+0.59(+0.71%)
Feb 09, 2023	84.22	84.35	82.66	82.86	77,855	-0.63(-0.75%)
Feb 08, 2023	84.11	84.12	83.45	83.49	47,342	-0.76(-0.90%)
Feb 07, 2023	83.16	84.38	82.90	84.24	35,972	+0.80(+0.95%)
Feb 06, 2023	83.49	83.73	83.21	83.45	16,768	-0.64(-0.76%)
Feb 03, 2023	84.13	84.80	83.94	84.08	49,372	-0.88(-1.04%)
Feb 02, 2023	84.81	85.27	84.33	84.97	83,736	+0.74(+0.88%)
Feb 01, 2023	83.17	84.80	82.82	84.23	177,593	+0.58(+0.69%)
Jan 31, 2023	82.43	83.65	82.37	83.65	31,544	+1.27(+1.54%)
Jan 30, 2023	82.67	83.30	82.38	82.38	43,110	-0.87(-1.05%)
Jan 27, 2023	82.93	83.56	82.92	83.26	17,359	+0.00(+0.00%)
Jan 26, 2023	82.86	83.29	82.41	83.26	73,518	+0.76(+0.92%)
Jan 25, 2023	81.45	82.50	81.30	82.50	43,927	+0.28(+0.33%)
Jan 24, 2023	82.07	82.43	81.81	82.23	25,071	-0.17(-0.20%)
Jan 23, 2023	81.53	82.74	81.53	82.39	25,850	+0.96(+1.18%)
Jan 20, 2023	80.31	81.45	80.06	81.43	28,334	+1.38(+1.72%)
Jan 19, 2023	80.23	80.50	79.71	80.05	15,525	-0.72(-0.89%)
Jan 18, 2023	82.34	82.62	80.77	80.77	26,280	-1.22(-1.49%)
Jan 17, 2023	82.34	82.67	81.99	81.99	26,652	-0.31(-0.38%)
Jan 13, 2023	81.47	82.49	81.39	82.31	61,224	+0.12(+0.14%)
Jan 12, 2023	82.11	82.57	81.54	82.19	31,359	+0.36(+0.44%)
Jan 11, 2023	81.44	81.90	81.33	81.82	47,833	+0.67(+0.82%)
Jan 10, 2023	80.28	81.16	80.13	81.16	54,421	+0.68(+0.84%)
Jan 09, 2023	80.77	81.47	80.48	80.48	27,256	-0.04(-0.05%)
Jan 06, 2023	79.31	80.62	79.25	80.52	176,185	+1.97(+2.50%)
Jan 05, 2023	78.17	78.82	78.17	78.55	46,970	-0.55(-0.70%)
Jan 04, 2023	78.67	79.44	78.50	79.10	60,872	+0.86(+1.10%)
Jan 03, 2023	79.05	79.05	77.61	78.24	108,887	-0.47(-0.60%)
Dec 30, 2022	78.54	78.71	77.94	78.71	44,598	-0.15(-0.19%)
Dec 29, 2022	78.27	79.06	78.04	78.86	53,634	+1.11(+1.43%)
Dec 28, 2022	79.06	79.13	77.71	77.74	47,362	-1.25(-1.58%)
Dec 27, 2022	79.01	79.06	78.61	78.99	22,703	+0.07(+0.09%)
Dec 23, 2022	78.30	78.92	78.10	78.92	37,536	+0.72(+0.92%)
Dec 22, 2022	78.23	78.23	76.99	78.20	34,262	-0.93(-1.18%)
Dec 21, 2022	78.74	79.31	78.59	79.14	29,115	+1.18(+1.51%)
Dec 20, 2022	77.67	78.34	77.67	77.96	51,095	+0.19(+0.24%)
Dec 19, 2022	78.50	78.68	77.39	77.77	83,432	-0.60(-0.76%)
Dec 16, 2022	78.34	78.73	77.85	78.37	70,869	-0.90(-1.13%)
Dec 15, 2022	80.14	80.14	79.07	79.27	70,211	-1.69(-2.09%)
Dec 14, 2022	81.60	82.14	80.60	80.96	52,346	-0.69(-0.85%)
Dec 13, 2022	83.20	83.20	81.09	81.65	37,454	+0.70(+0.87%)
Dec 12, 2022	80.04	81.05	79.87	80.95	28,810	+1.02(+1.27%)
Dec 09, 2022	80.35	80.71	79.83	79.93	24,236	-0.58(-0.72%)
Dec 08, 2022	80.76	80.96	80.28	80.52	31,488	+0.27(+0.34%)
Dec 07, 2022	79.97	80.67	79.97	80.25	24,443	+0.08(+0.10%)
Dec 06, 2022	81.16	81.22	79.69	80.17	38,387	-1.01(-1.25%)
Dec 05, 2022	82.35	82.35	80.91	81.18	27,854	-1.66(-2.00%)
Dec 02, 2022	81.84	83.04	81.84	82.84	53,596	+0.02(+0.02%)
Dec 01, 2022	83.19	83.55	82.64	82.82	49,575	-0.23(-0.28%)
Nov 30, 2022	81.37	83.05	80.56	83.05	54,057	+1.94(+2.40%)
Nov 29, 2022	80.89	81.39	80.81	81.11	34,986	+0.27(+0.34%)
Nov 28, 2022	81.41	81.70	80.71	80.83	20,487	-1.34(-1.63%)
Nov 25, 2022	82.17	82.36	82.12	82.18	5,208	+0.09(+0.11%)
Nov 23, 2022	81.76	82.10	81.55	82.08	22,191	+0.24(+0.30%)
Nov 22, 2022	81.19	81.90	81.02	81.84	36,847	+1.23(+1.53%)
Nov 21, 2022	80.15	80.75	79.96	80.61	17,280	-0.09(-0.11%)
Nov 18, 2022	80.88	80.90	80.09	80.70	36,966	+0.54(+0.67%)
Nov 17, 2022	79.72	80.22	79.26	80.16	30,728	-0.38(-0.47%)
Nov 16, 2022	81.01	81.10	80.48	80.54	33,069	-0.94(-1.15%)
Nov 15, 2022	82.06	82.10	80.88	81.48	168,910	+0.63(+0.78%)
Nov 14, 2022	81.20	82.00	80.82	80.85	53,125	-0.63(-0.78%)
Nov 11, 2022	81.15	81.73	80.91	81.48	46,690	+0.77(+0.95%)
Nov 10, 2022	79.39	80.78	79.32	80.72	38,989	+3.68(+4.78%)
Nov 09, 2022	78.10	78.52	76.96	77.03	68,545	-1.74(-2.21%)
Nov 08, 2022	78.50	79.27	77.91	78.77	63,600	+0.56(+0.71%)
Nov 07, 2022	77.87	78.30	77.64	78.21	35,558	+0.65(+0.83%)
Nov 04, 2022	77.67	78.01	76.62	77.57	28,398	+1.12(+1.47%)
Nov 03, 2022	75.65	76.95	75.58	76.45	32,991	-0.26(-0.34%)
Nov 02, 2022	78.29	78.95	76.63	76.70	42,723	-1.72(-2.20%)
Nov 01, 2022	78.96	78.99	78.07	78.43	159,028	+0.34(+0.44%)
Oct 31, 2022	77.86	78.60	77.86	78.09	20,896	-0.22(-0.29%)
Oct 28, 2022	77.02	78.36	77.01	78.31	50,909	+1.51(+1.97%)
Oct 27, 2022	77.22	77.81	76.78	76.80	21,143	-0.01(-0.01%)
Oct 26, 2022	76.50	77.58	76.50	76.81	21,591	+0.33(+0.43%)
Oct 25, 2022	75.41	76.52	75.41	76.47	25,830	+1.20(+1.60%)
Oct 24, 2022	74.82	75.48	74.68	75.27	40,469	+0.77(+1.03%)
Oct 21, 2022	72.65	74.60	72.60	74.50	25,356	+1.80(+2.48%)
Oct 20, 2022	73.33	74.19	72.53	72.70	19,201	-0.68(-0.93%)
Oct 19, 2022	73.59	74.03	72.87	73.39	16,789	-0.59(-0.79%)
Oct 18, 2022	74.61	74.73	73.41	73.97	17,569	+0.83(+1.14%)
Oct 17, 2022	72.94	73.40	72.85	73.14	69,000	+1.65(+2.31%)
Oct 14, 2022	73.79	73.91	71.48	71.49	18,950	-1.92(-2.61%)
Oct 13, 2022	70.01	73.70	69.99	73.41	25,341	+1.93(+2.70%)
Oct 12, 2022	71.74	71.95	71.47	71.48	37,005	-0.32(-0.45%)
Oct 11, 2022	71.62	72.74	71.31	71.80	64,894	-0.43(-0.60%)
Oct 10, 2022	72.81	72.92	71.78	72.23	23,249	-0.24(-0.34%)
Oct 07, 2022	73.51	73.51	72.17	72.48	49,528	-1.65(-2.22%)
Oct 06, 2022	74.88	75.02	74.00	74.12	31,056	-0.87(-1.17%)
Oct 05, 2022	74.29	75.31	73.97	75.00	50,460	-0.17(-0.22%)
Oct 04, 2022	73.89	75.17	73.82	75.17	70,847	+2.42(+3.33%)
Oct 03, 2022	71.63	73.04	71.28	72.74	53,329	+2.17(+3.07%)
Sep 30, 2022	71.31	71.93	70.49	70.57	61,052	-0.75(-1.05%)
Sep 29, 2022	71.84	71.84	70.76	71.32	57,686	-1.29(-1.77%)
Sep 28, 2022	71.28	72.86	71.15	72.61	58,943	+1.81(+2.56%)
Sep 27, 2022	71.82	71.86	70.43	70.80	41,128	-0.22(-0.31%)
Sep 26, 2022	71.81	72.34	70.72	71.02	30,731	-1.12(-1.56%)
Sep 23, 2022	72.79	72.79	71.30	72.15	33,268	-1.63(-2.21%)
Sep 22, 2022	74.56	74.58	73.68	73.77	35,327	-0.89(-1.19%)
Sep 21, 2022	76.30	76.67	74.60	74.66	21,324	-1.16(-1.53%)
Sep 20, 2022	76.17	76.21	75.41	75.82	17,068	-1.13(-1.47%)
Sep 19, 2022	75.57	77.00	75.57	76.94	14,991	+0.60(+0.79%)
Sep 16, 2022	76.28	76.39	75.73	76.34	19,949	-0.87(-1.12%)
Sep 15, 2022	77.43	78.08	76.95	77.21	23,690	-0.44(-0.56%)
Sep 14, 2022	77.78	77.97	77.15	77.65	40,170	-0.07(-0.09%)
Sep 13, 2022	79.03	79.35	77.46	77.72	18,604	-2.92(-3.63%)
Sep 12, 2022	80.42	80.85	80.38	80.64	16,368	+0.64(+0.80%)
Sep 09, 2022	79.50	80.10	79.44	80.00	12,355	+1.17(+1.48%)
Sep 08, 2022	77.49	78.90	77.49	78.83	21,747	+0.64(+0.82%)
Sep 07, 2022	76.49	78.27	76.49	78.19	43,604	+1.48(+1.93%)
Sep 06, 2022	77.42	77.42	76.44	76.71	20,108	-0.34(-0.44%)
Sep 02, 2022	78.57	78.72	76.83	77.05	32,731	-0.53(-0.68%)
Sep 01, 2022	77.01	77.62	76.49	77.58	30,610	-0.07(-0.09%)
Aug 31, 2022	78.32	78.42	77.60	77.65	9,541	-0.55(-0.71%)
Aug 30, 2022	79.35	79.35	78.09	78.20	42,845	-1.05(-1.33%)
Aug 29, 2022	78.97	79.78	78.94	79.25	14,903	-0.35(-0.44%)
Aug 26, 2022	82.00	82.00	79.56	79.60	12,348	-2.33(-2.85%)
Aug 25, 2022	81.18	81.95	81.17	81.93	15,610	+1.12(+1.38%)
Aug 24, 2022	80.25	80.99	80.25	80.82	19,167	+0.25(+0.31%)
Aug 23, 2022	80.73	81.07	80.46	80.56	18,199	+0.18(+0.23%)
Aug 22, 2022	81.02	81.02	80.30	80.38	37,569	-1.59(-1.93%)
Aug 19, 2022	82.37	82.37	81.78	81.96	14,896	-0.82(-0.99%)
Aug 18, 2022	82.57	82.94	82.43	82.78	32,190	+0.27(+0.33%)
Aug 17, 2022	82.64	82.88	82.08	82.51	40,766	-0.64(-0.77%)
Aug 16, 2022	82.69	83.48	82.69	83.15	36,851	+0.32(+0.39%)
Aug 15, 2022	82.03	82.87	82.00	82.83	27,157	+0.12(+0.14%)
Aug 12, 2022	81.89	82.71	81.79	82.71	44,296	+1.21(+1.49%)
Aug 11, 2022	81.72	82.15	81.41	81.50	31,223	+0.53(+0.66%)
Aug 10, 2022	80.75	81.07	80.57	80.96	16,731	+1.51(+1.90%)
Aug 09, 2022	79.55	79.75	79.30	79.45	39,612	-0.17(-0.21%)
Aug 08, 2022	79.65	80.28	79.49	79.62	15,117	+0.22(+0.28%)
Aug 05, 2022	78.69	79.40	78.69	79.40	15,579	+0.30(+0.38%)
Aug 04, 2022	79.43	79.44	79.08	79.09	12,016	-0.36(-0.45%)
Aug 03, 2022	79.21	79.63	78.93	79.45	17,543	+0.78(+0.99%)
Aug 02, 2022	79.05	79.57	78.64	78.68	16,144	-0.72(-0.91%)
Aug 01, 2022	78.96	79.49	78.96	79.40	21,993	-0.18(-0.23%)
Jul 29, 2022	78.67	79.72	78.67	79.58	29,872	+0.90(+1.15%)
Jul 28, 2022	77.95	78.76	77.33	78.68	38,588	+0.75(+0.96%)
Jul 27, 2022	76.74	78.15	76.69	77.93	11,888	+1.29(+1.69%)
Jul 26, 2022	76.82	77.01	76.40	76.63	17,171	-0.53(-0.69%)
Jul 25, 2022	76.93	77.23	76.63	77.17	11,840	+0.58(+0.76%)
Jul 22, 2022	77.29	77.55	76.28	76.59	21,891	-0.47(-0.61%)
Jul 21, 2022	76.18	77.09	76.03	77.05	16,087	+0.33(+0.43%)
Jul 20, 2022	76.29	76.86	76.23	76.73	28,544	+0.26(+0.34%)
Jul 19, 2022	75.39	76.53	75.38	76.47	23,804	+2.07(+2.78%)
Jul 18, 2022	75.34	75.53	74.33	74.40	34,104	-0.31(-0.41%)
Jul 15, 2022	74.19	74.74	73.86	74.71	23,862	+1.48(+2.02%)
Jul 14, 2022	72.72	73.33	72.22	73.23	16,447	-0.75(-1.01%)
Jul 13, 2022	73.41	74.37	73.29	73.98	13,406	-0.38(-0.51%)
Jul 12, 2022	74.34	75.17	74.10	74.36	26,072	-0.36(-0.48%)
Jul 11, 2022	74.77	75.22	74.67	74.72	20,011	-0.67(-0.89%)
Jul 08, 2022	75.50	75.76	75.06	75.39	15,521	-0.16(-0.22%)
Jul 07, 2022	74.99	75.73	74.99	75.55	46,486	+1.17(+1.57%)
Jul 06, 2022	74.49	74.81	73.56	74.39	20,994	+0.10(+0.13%)
Jul 05, 2022	73.66	74.31	72.83	74.29	36,413	-0.53(-0.70%)
Jul 01, 2022	74.04	75.00	73.36	74.81	64,562	+0.83(+1.12%)
Jun 30, 2022	73.85	74.70	73.29	73.99	30,419	-0.62(-0.83%)
Jun 29, 2022	75.25	75.25	74.19	74.60	31,985	-0.50(-0.67%)
Jun 28, 2022	76.58	77.08	75.00	75.11	24,491	-0.79(-1.04%)
Jun 27, 2022	75.78	76.36	75.48	75.89	27,705	+0.25(+0.33%)
Jun 24, 2022	74.17	75.71	74.07	75.64	54,277	+2.15(+2.93%)
Jun 23, 2022	73.59	73.73	72.64	73.49	43,532	+0.14(+0.20%)
Jun 22, 2022	72.45	73.97	72.45	73.35	23,202	-0.29(-0.39%)
Jun 21, 2022	73.17	73.90	73.08	73.63	30,560	+1.52(+2.10%)
Jun 17, 2022	72.19	72.84	71.44	72.11	27,162	+0.00(+0.00%)
Jun 16, 2022	73.24	73.24	71.82	72.11	62,935	-2.74(-3.67%)
Jun 15, 2022	74.94	75.65	73.91	74.86	35,985	+0.57(+0.77%)
Jun 14, 2022	75.07	75.31	73.93	74.29	46,292	-0.21(-0.29%)
Jun 13, 2022	75.79	75.87	74.31	74.50	40,169	-3.29(-4.23%)
Jun 10, 2022	78.39	78.47	77.63	77.79	19,294	-2.07(-2.60%)
Jun 09, 2022	81.23	81.47	79.82	79.86	22,063	-1.75(-2.14%)
Jun 08, 2022	82.41	82.58	81.47	81.61	18,605	-1.24(-1.50%)
Jun 07, 2022	81.37	82.85	81.37	82.85	13,269	+0.85(+1.04%)
Jun 06, 2022	82.39	82.51	81.85	81.99	16,848	+0.31(+0.38%)
Jun 03, 2022	81.80	82.04	81.56	81.68	20,840	-0.80(-0.96%)
Jun 02, 2022	81.41	82.54	80.96	82.48	26,637	+1.05(+1.29%)

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.