Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	78.02	79.54	76.38	78.30	453,124	+0.05(+0.06%)
May 05, 2023	76.96	78.97	75.23	78.25	1,403,647	+5.55(+7.63%)
May 04, 2023	72.60	73.38	71.43	72.70	1,248,364	-1.05(-1.42%)
May 03, 2023	74.58	75.62	73.41	73.75	609,535	-0.75(-1.01%)
May 02, 2023	73.93	75.14	73.06	74.50	505,161	+0.49(+0.67%)
May 01, 2023	73.41	75.42	73.16	74.01	699,281	+2.15(+3.00%)
Apr 28, 2023	72.58	72.58	71.42	71.85	458,028	-0.39(-0.55%)
Apr 27, 2023	72.67	72.67	70.00	72.25	561,324	-0.68(-0.93%)
Apr 26, 2023	73.18	73.49	72.17	72.93	393,841	-0.05(-0.07%)
Apr 25, 2023	74.29	74.29	72.84	72.98	366,896	-1.95(-2.61%)
Apr 24, 2023	74.93	75.95	74.14	74.93	149,845	-0.03(-0.04%)
Apr 21, 2023	75.67	76.35	74.65	74.96	296,403	-0.90(-1.18%)
Apr 20, 2023	75.04	77.10	74.62	75.86	210,268	-0.05(-0.06%)
Apr 19, 2023	76.04	76.40	75.20	75.91	384,724	-1.15(-1.49%)
Apr 18, 2023	77.62	77.99	76.51	77.06	387,312	+0.02(+0.03%)
Apr 17, 2023	77.35	77.93	76.61	77.04	290,532	-0.80(-1.03%)
Apr 14, 2023	79.04	79.79	76.84	77.84	350,413	-1.50(-1.89%)
Apr 13, 2023	78.46	79.48	77.42	79.34	273,766	+1.34(+1.72%)
Apr 12, 2023	79.96	80.20	77.71	77.99	307,869	-1.12(-1.41%)
Apr 11, 2023	79.86	80.17	78.61	79.11	316,283	-0.12(-0.15%)
Apr 10, 2023	76.41	79.44	76.25	79.23	260,262	+1.96(+2.54%)
Apr 06, 2023	76.95	78.61	76.20	77.26	368,651	-0.68(-0.87%)
Apr 05, 2023	78.70	79.22	77.33	77.95	441,027	-1.66(-2.08%)
Apr 04, 2023	82.95	82.95	78.99	79.60	558,932	-3.41(-4.10%)
Apr 03, 2023	83.13	83.95	81.26	83.01	335,992	-0.55(-0.66%)
Mar 31, 2023	82.36	84.05	82.10	83.56	351,811	+1.33(+1.62%)
Mar 30, 2023	82.67	83.15	80.96	82.23	421,154	-0.29(-0.35%)
Mar 29, 2023	81.35	82.82	80.25	82.52	269,814	+2.54(+3.17%)
Mar 28, 2023	81.15	81.15	78.29	79.98	459,193	-1.69(-2.07%)
Mar 27, 2023	82.52	83.17	80.22	81.67	541,107	-0.59(-0.72%)
Mar 24, 2023	84.02	85.34	81.06	82.26	612,559	-2.66(-3.13%)
Mar 23, 2023	82.41	85.36	82.39	84.92	679,689	+3.51(+4.32%)
Mar 22, 2023	83.31	84.66	81.34	81.40	383,703	-2.17(-2.60%)
Mar 21, 2023	84.90	86.17	82.48	83.57	370,699	-0.96(-1.13%)
Mar 20, 2023	83.09	84.67	82.24	84.53	415,651	+1.47(+1.77%)
Mar 17, 2023	84.14	84.96	82.32	83.06	753,331	-0.65(-0.78%)
Mar 16, 2023	80.72	83.94	80.05	83.71	418,320	+1.96(+2.40%)
Mar 15, 2023	80.95	82.01	79.16	81.75	594,154	-0.85(-1.03%)
Mar 14, 2023	81.36	82.83	80.82	82.60	544,898	+3.03(+3.81%)
Mar 13, 2023	79.06	80.46	78.47	79.56	415,617	-0.75(-0.93%)
Mar 10, 2023	81.42	82.12	79.39	80.31	314,059	-0.71(-0.88%)
Mar 09, 2023	82.49	83.92	80.88	81.03	275,133	-1.21(-1.48%)
Mar 08, 2023	82.07	82.80	81.48	82.24	199,441	+0.82(+1.01%)
Mar 07, 2023	82.05	82.44	80.86	81.42	331,360	-0.53(-0.65%)
Mar 06, 2023	83.92	84.23	81.64	81.95	323,599	-1.84(-2.19%)
Mar 03, 2023	83.23	83.85	81.82	83.79	372,753	+0.56(+0.68%)
Mar 02, 2023	81.56	83.27	80.56	83.23	266,542	+0.53(+0.64%)
Mar 01, 2023	81.79	83.50	81.77	82.69	254,317	+1.49(+1.84%)
Feb 28, 2023	80.77	82.60	80.77	81.20	334,443	+0.29(+0.35%)
Feb 27, 2023	82.05	82.25	80.70	80.92	237,444	-0.34(-0.41%)
Feb 24, 2023	80.89	81.45	80.32	81.25	343,091	-0.43(-0.53%)
Feb 23, 2023	82.70	82.70	79.63	81.69	300,360	+1.43(+1.78%)
Feb 22, 2023	80.44	80.95	79.44	80.26	374,014	+0.10(+0.12%)
Feb 21, 2023	80.46	82.10	79.85	80.16	451,768	-1.26(-1.55%)
Feb 17, 2023	81.11	81.75	80.37	81.42	334,976	+0.27(+0.33%)
Feb 16, 2023	80.95	82.33	80.95	81.15	265,808	-1.81(-2.18%)
Feb 15, 2023	81.83	83.21	81.77	82.97	239,536	+0.09(+0.11%)
Feb 14, 2023	81.99	83.64	81.33	82.88	259,839	-0.17(-0.20%)
Feb 13, 2023	81.85	83.12	81.40	83.05	293,518	+1.64(+2.02%)
Feb 10, 2023	80.43	81.47	79.98	81.40	279,407	-0.50(-0.61%)
Feb 09, 2023	82.96	84.17	81.49	81.90	259,927	+0.01(+0.01%)
Feb 08, 2023	84.16	85.94	81.37	81.89	517,736	-2.96(-3.49%)
Feb 07, 2023	82.74	84.95	77.88	84.86	996,364	-1.79(-2.07%)
Feb 06, 2023	86.24	88.05	86.05	86.65	530,496	-1.54(-1.74%)
Feb 03, 2023	87.72	90.60	86.89	88.19	412,153	-1.13(-1.27%)
Feb 02, 2023	87.63	89.85	87.38	89.32	569,614	+1.69(+1.93%)
Feb 01, 2023	84.78	88.49	84.61	87.63	426,467	+2.83(+3.33%)
Jan 31, 2023	84.55	86.00	84.14	84.80	468,463	+0.26(+0.30%)
Jan 30, 2023	84.86	85.51	83.56	84.54	336,076	-1.52(-1.76%)
Jan 27, 2023	84.55	86.96	84.25	86.06	449,876	+0.85(+0.99%)
Jan 26, 2023	83.97	85.29	82.39	85.21	258,379	+1.86(+2.23%)
Jan 25, 2023	82.20	84.00	81.30	83.35	265,934	+0.04(+0.05%)
Jan 24, 2023	84.27	85.20	83.13	83.31	221,432	-1.94(-2.28%)
Jan 23, 2023	83.72	86.27	83.37	85.25	349,051	+1.87(+2.24%)
Jan 20, 2023	81.88	83.40	80.66	83.38	385,686	+2.64(+3.27%)
Jan 19, 2023	81.84	81.84	80.32	80.74	292,275	-1.50(-1.82%)
Jan 18, 2023	82.15	83.78	81.47	82.24	372,848	+0.68(+0.83%)
Jan 17, 2023	80.51	81.91	80.07	81.56	237,270	+0.62(+0.77%)
Jan 13, 2023	78.75	81.05	78.54	80.94	201,664	+1.67(+2.11%)
Jan 12, 2023	79.41	79.98	77.74	79.26	160,726	+0.26(+0.32%)
Jan 11, 2023	78.33	79.55	78.11	79.01	299,132	+0.48(+0.61%)
Jan 10, 2023	77.72	78.62	76.71	78.52	267,407	+0.73(+0.94%)
Jan 09, 2023	75.70	78.44	75.61	77.80	355,542	+3.21(+4.31%)
Jan 06, 2023	71.60	74.81	70.85	74.58	283,528	+4.14(+5.87%)
Jan 05, 2023	70.74	72.03	70.34	70.45	258,894	-0.90(-1.26%)
Jan 04, 2023	71.74	73.37	70.91	71.34	195,488	+0.76(+1.07%)
Jan 03, 2023	71.93	72.34	69.99	70.59	341,093	-0.06(-0.08%)
Dec 30, 2022	69.78	70.77	69.53	70.64	201,972	-0.23(-0.32%)
Dec 29, 2022	70.21	71.69	70.21	70.87	190,664	+1.83(+2.65%)
Dec 28, 2022	70.35	71.55	69.01	69.04	202,223	-1.81(-2.56%)
Dec 27, 2022	70.72	71.23	69.92	70.85	166,799	-0.13(-0.18%)
Dec 23, 2022	70.93	71.44	70.21	70.98	239,070	-0.34(-0.48%)
Dec 22, 2022	71.05	71.64	69.55	71.32	316,755	-1.29(-1.78%)
Dec 21, 2022	71.63	73.29	71.63	72.61	255,463	+1.67(+2.36%)
Dec 20, 2022	70.27	72.33	69.64	70.94	282,850	-0.09(-0.12%)
Dec 19, 2022	70.72	71.26	69.59	71.03	391,434	+0.37(+0.53%)
Dec 16, 2022	70.96	72.13	69.64	70.65	695,422	-1.09(-1.52%)
Dec 15, 2022	73.03	73.21	71.07	71.75	265,655	-2.66(-3.57%)
Dec 14, 2022	76.47	77.03	74.04	74.41	238,993	-2.23(-2.90%)
Dec 13, 2022	79.02	79.93	75.63	76.63	268,761	+1.00(+1.33%)
Dec 12, 2022	74.74	75.81	74.17	75.63	205,743	+0.95(+1.27%)
Dec 09, 2022	74.63	75.71	73.92	74.68	271,433	-0.15(-0.20%)
Dec 08, 2022	73.00	74.91	73.00	74.83	329,844	+2.27(+3.12%)
Dec 07, 2022	71.91	73.27	71.57	72.56	359,087	+0.20(+0.27%)
Dec 06, 2022	74.92	74.96	71.38	72.37	524,700	-2.55(-3.41%)
Dec 05, 2022	77.14	77.20	74.32	74.92	577,865	-2.93(-3.76%)
Dec 02, 2022	76.82	78.19	76.56	77.84	343,710	-1.16(-1.47%)
Dec 01, 2022	80.16	80.49	77.65	79.01	462,810	-0.27(-0.34%)
Nov 30, 2022	75.75	79.57	74.90	79.27	666,644	+3.66(+4.85%)
Nov 29, 2022	74.92	76.40	73.45	75.61	366,257	+0.69(+0.92%)
Nov 28, 2022	75.77	76.64	74.66	74.92	323,751	-1.68(-2.19%)
Nov 25, 2022	76.16	77.05	76.16	76.60	120,357	-0.39(-0.51%)
Nov 23, 2022	74.97	77.02	74.78	76.99	278,612	+1.82(+2.42%)
Nov 22, 2022	73.92	75.28	72.86	75.17	315,097	+2.01(+2.75%)
Nov 21, 2022	74.87	75.97	73.11	73.16	365,828	-4.20(-5.42%)
Nov 18, 2022	78.56	78.62	76.57	77.36	318,285	+0.01(+0.01%)
Nov 17, 2022	76.43	78.97	75.15	77.35	432,642	-0.83(-1.06%)
Nov 16, 2022	77.98	78.85	76.61	78.17	738,385	-1.36(-1.71%)
Nov 15, 2022	78.04	79.96	77.00	79.53	466,451	+4.16(+5.51%)
Nov 14, 2022	76.21	77.00	74.46	75.37	410,378	-1.28(-1.67%)
Nov 11, 2022	75.40	77.19	73.57	76.65	462,291	+1.13(+1.50%)
Nov 10, 2022	72.60	75.59	71.75	75.52	341,617	+6.79(+9.88%)
Nov 09, 2022	69.32	69.88	68.70	68.73	405,655	-1.86(-2.63%)
Nov 08, 2022	68.85	70.95	68.50	70.59	563,893	+2.22(+3.25%)
Nov 07, 2022	65.34	68.36	64.96	68.36	891,856	+3.37(+5.19%)
Nov 04, 2022	63.14	65.27	62.55	64.99	556,571	+3.98(+6.52%)
Nov 03, 2022	61.23	63.78	58.13	61.01	1,059,686	-4.20(-6.43%)
Nov 02, 2022	66.14	68.14	65.12	65.21	633,786	-1.18(-1.78%)
Nov 01, 2022	67.03	68.10	66.13	66.39	618,952	+0.84(+1.27%)
Oct 31, 2022	65.41	66.22	63.92	65.55	415,120	-0.62(-0.94%)
Oct 28, 2022	64.45	66.25	64.45	66.17	360,484	+2.01(+3.14%)
Oct 27, 2022	65.75	66.02	63.85	64.16	268,714	-0.83(-1.27%)
Oct 26, 2022	64.89	66.53	64.15	64.98	215,432	-0.59(-0.90%)
Oct 25, 2022	64.54	66.33	64.50	65.57	209,581	+1.21(+1.88%)
Oct 24, 2022	64.38	64.99	63.15	64.37	190,976	+0.11(+0.17%)
Oct 21, 2022	62.89	64.46	61.99	64.26	326,579	+1.85(+2.96%)
Oct 20, 2022	62.36	64.04	62.03	62.41	248,543	+0.25(+0.40%)
Oct 19, 2022	62.45	63.24	61.52	62.16	360,054	-0.98(-1.56%)
Oct 18, 2022	65.38	65.97	62.36	63.15	320,491	-0.22(-0.34%)
Oct 17, 2022	63.35	63.76	62.16	63.36	444,652	+1.46(+2.37%)
Oct 14, 2022	64.83	64.83	61.80	61.90	355,086	-2.37(-3.69%)
Oct 13, 2022	59.45	64.65	58.97	64.27	488,142	+2.57(+4.17%)
Oct 12, 2022	62.07	62.45	61.12	61.69	346,625	-0.12(-0.19%)
Oct 11, 2022	61.97	62.44	60.73	61.81	456,476	-0.98(-1.56%)
Oct 10, 2022	64.37	64.37	61.42	62.79	309,056	-1.68(-2.61%)
Oct 07, 2022	66.82	67.38	64.00	64.47	348,889	-4.09(-5.96%)
Oct 06, 2022	67.75	69.13	67.75	68.56	307,075	+0.44(+0.65%)
Oct 05, 2022	65.84	68.45	65.63	68.12	267,033	+1.38(+2.06%)
Oct 04, 2022	66.89	67.32	66.24	66.74	400,430	+1.43(+2.20%)
Oct 03, 2022	64.21	65.74	63.77	65.31	376,446	+2.10(+3.33%)
Sep 30, 2022	63.87	65.36	63.12	63.21	562,871	-1.28(-1.98%)
Sep 29, 2022	64.12	64.54	63.03	64.48	318,304	-0.73(-1.12%)
Sep 28, 2022	64.29	65.84	64.15	65.21	270,973	+0.17(+0.26%)
Sep 27, 2022	65.25	65.72	63.76	65.04	288,785	+1.29(+2.02%)
Sep 26, 2022	64.51	64.91	63.25	63.76	477,382	-0.56(-0.87%)
Sep 23, 2022	63.98	64.38	62.65	64.32	406,978	-0.29(-0.46%)
Sep 22, 2022	66.53	66.53	64.58	64.61	422,315	-1.88(-2.82%)
Sep 21, 2022	67.26	69.14	66.47	66.49	366,235	-0.20(-0.29%)
Sep 20, 2022	67.67	67.94	66.48	66.68	452,610	-1.73(-2.53%)
Sep 19, 2022	66.72	68.84	66.60	68.41	531,075	+0.75(+1.10%)
Sep 16, 2022	66.62	67.78	65.48	67.67	1,893,528	+1.24(+1.86%)
Sep 15, 2022	66.22	67.23	65.63	66.43	505,335	-0.18(-0.27%)
Sep 14, 2022	66.20	66.91	65.39	66.61	471,572	+0.80(+1.21%)
Sep 13, 2022	66.64	66.84	65.48	65.81	729,535	-2.98(-4.33%)
Sep 12, 2022	68.98	69.62	68.15	68.79	796,822	-0.20(-0.28%)
Sep 09, 2022	69.40	70.19	68.68	68.98	537,673	+0.90(+1.33%)
Sep 08, 2022	67.70	69.05	67.34	68.08	581,526	-0.14(-0.20%)
Sep 07, 2022	68.46	69.10	67.19	68.22	360,156	+0.10(+0.14%)
Sep 06, 2022	68.31	68.73	67.17	68.12	644,123	+0.30(+0.45%)
Sep 02, 2022	68.70	69.99	67.12	67.81	674,250	+0.36(+0.54%)
Sep 01, 2022	68.41	69.02	64.56	67.45	886,714	-2.84(-4.04%)
Aug 31, 2022	72.08	72.08	69.71	70.29	653,064	-1.61(-2.24%)
Aug 30, 2022	73.34	75.10	71.31	71.90	617,300	-0.77(-1.05%)
Aug 29, 2022	74.14	74.78	72.44	72.67	406,624	-2.21(-2.95%)
Aug 26, 2022	78.92	78.92	74.86	74.87	314,146	-3.77(-4.80%)
Aug 25, 2022	76.37	79.15	76.37	78.65	302,483	+2.54(+3.34%)
Aug 24, 2022	76.11	76.51	75.11	76.11	295,334	-0.38(-0.50%)
Aug 23, 2022	76.95	77.54	75.66	76.49	385,745	+0.29(+0.39%)
Aug 22, 2022	76.72	77.34	75.57	76.20	329,445	-1.82(-2.34%)
Aug 19, 2022	80.89	81.01	77.95	78.02	503,471	-3.63(-4.44%)
Aug 18, 2022	78.02	82.27	78.02	81.65	470,334	+3.27(+4.18%)
Aug 17, 2022	78.37	78.66	77.05	78.37	300,690	-1.41(-1.76%)
Aug 16, 2022	79.99	80.57	79.03	79.78	232,674	-0.88(-1.09%)
Aug 15, 2022	80.44	81.30	79.81	80.66	269,988	+0.07(+0.09%)
Aug 12, 2022	79.43	80.90	79.32	80.59	222,377	+2.03(+2.58%)
Aug 11, 2022	79.87	81.07	78.53	78.56	233,325	-0.75(-0.94%)
Aug 10, 2022	77.76	79.49	76.28	79.31	389,220	+3.82(+5.07%)
Aug 09, 2022	78.38	78.77	74.44	75.48	590,220	-4.27(-5.36%)
Aug 08, 2022	79.93	80.86	78.02	79.76	710,017	-0.97(-1.20%)
Aug 05, 2022	81.40	82.95	79.41	80.73	613,848	-2.76(-3.31%)
Aug 04, 2022	82.87	84.08	81.27	83.49	467,813	+1.08(+1.31%)
Aug 03, 2022	80.76	82.82	80.76	82.41	346,840	+1.18(+1.45%)
Aug 02, 2022	80.53	82.81	80.53	81.24	351,024	-0.11(-0.13%)
Aug 01, 2022	82.38	82.59	80.79	81.34	391,813	-1.99(-2.39%)
Jul 29, 2022	81.24	83.62	80.71	83.33	424,720	+1.44(+1.76%)
Jul 28, 2022	81.78	81.98	79.47	81.89	318,716	+0.80(+0.99%)
Jul 27, 2022	78.27	81.53	77.98	81.09	380,239	+3.71(+4.79%)
Jul 26, 2022	77.71	78.06	76.90	77.38	356,592	-0.54(-0.69%)
Jul 25, 2022	77.50	78.00	76.32	77.92	264,771	-0.07(-0.09%)
Jul 22, 2022	80.76	80.76	77.07	77.99	334,802	-2.54(-3.15%)
Jul 21, 2022	79.25	80.55	78.27	80.53	250,981	+1.97(+2.51%)
Jul 20, 2022	76.21	79.03	75.99	78.56	342,958	+1.94(+2.53%)
Jul 19, 2022	75.33	77.04	74.77	76.62	510,405	+2.45(+3.30%)
Jul 18, 2022	76.11	76.11	73.81	74.17	362,848	-0.81(-1.09%)
Jul 15, 2022	74.16	75.14	73.12	74.98	358,583	+2.55(+3.52%)
Jul 14, 2022	70.87	72.59	69.18	72.43	401,421	+1.32(+1.86%)
Jul 13, 2022	69.95	71.71	69.63	71.11	257,693	-0.14(-0.19%)
Jul 12, 2022	72.09	72.66	70.64	71.25	371,953	-0.05(-0.07%)
Jul 11, 2022	72.36	72.74	71.16	71.30	344,728	-2.14(-2.91%)
Jul 08, 2022	71.81	73.93	70.50	73.43	338,674	+0.57(+0.78%)
Jul 07, 2022	71.17	73.16	71.17	72.86	325,843	+3.23(+4.63%)
Jul 06, 2022	69.17	70.73	68.19	69.64	358,583	+0.88(+1.28%)
Jul 05, 2022	67.28	68.79	65.93	68.76	514,584	+0.02(+0.03%)
Jul 01, 2022	72.44	73.43	68.32	68.74	626,974	-4.79(-6.52%)
Jun 30, 2022	72.53	75.11	72.18	73.53	303,117	-0.39(-0.53%)
Jun 29, 2022	74.23	74.23	72.36	73.92	253,911	-0.58(-0.78%)
Jun 28, 2022	76.10	76.87	74.38	74.50	280,354	-1.48(-1.95%)
Jun 27, 2022	75.47	76.83	73.98	75.98	270,663	+1.47(+1.97%)
Jun 24, 2022	73.22	75.00	72.20	74.51	856,099	+2.33(+3.23%)
Jun 23, 2022	72.45	72.45	70.88	72.18	274,856	+0.35(+0.49%)
Jun 22, 2022	72.14	73.49	71.55	71.83	297,163	-1.87(-2.54%)
Jun 21, 2022	73.54	74.76	72.54	73.70	392,696	+2.12(+2.96%)
Jun 17, 2022	72.09	72.66	70.49	71.58	703,467	+0.70(+0.98%)
Jun 16, 2022	74.38	74.96	70.02	70.88	967,599	-5.70(-7.44%)
Jun 15, 2022	75.48	78.39	74.70	76.58	652,728	+1.80(+2.41%)
Jun 14, 2022	73.02	74.90	71.35	74.78	412,246	+2.94(+4.09%)
Jun 13, 2022	74.13	75.10	71.19	71.84	430,956	-4.87(-6.35%)
Jun 10, 2022	76.67	77.74	76.16	76.71	324,221	-1.53(-1.95%)
Jun 09, 2022	79.32	80.95	78.23	78.24	255,503	-1.90(-2.37%)
Jun 08, 2022	81.78	81.78	79.81	80.14	238,891	-1.76(-2.15%)
Jun 07, 2022	80.13	82.15	79.75	81.90	263,989	+0.71(+0.87%)
Jun 06, 2022	82.69	83.34	80.18	81.20	309,483	-0.61(-0.74%)
Jun 03, 2022	82.93	83.45	81.29	81.81	258,190	-2.91(-3.44%)
Jun 02, 2022	81.72	84.80	81.44	84.72	226,771	+2.53(+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.