Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	101.56	101.78	101.34	101.34	22,275	-0.26(-0.26%)
May 05, 2023	100.75	101.75	100.60	101.60	12,339	+0.92(+0.91%)
May 04, 2023	100.50	101.07	100.37	100.68	73,785	+0.10(+0.09%)
May 03, 2023	100.77	101.38	100.57	100.58	18,024	+1.05(+1.06%)
May 02, 2023	98.81	99.53	98.66	99.53	58,923	+0.53(+0.54%)
May 01, 2023	98.65	99.65	98.03	99.00	16,440	+0.28(+0.29%)
Apr 28, 2023	98.07	99.12	98.07	98.72	15,918	-0.94(-0.95%)
Apr 27, 2023	99.48	99.80	98.87	99.66	25,685	-0.50(-0.50%)
Apr 26, 2023	101.56	101.85	100.10	100.16	19,944	-0.41(-0.41%)
Apr 25, 2023	101.95	101.95	100.57	100.57	16,566	-1.35(-1.32%)
Apr 24, 2023	101.59	102.20	101.53	101.92	25,651	-0.67(-0.65%)
Apr 21, 2023	101.63	102.69	101.39	102.59	21,982	+5.31(+5.46%)
Apr 20, 2023	96.41	98.59	96.08	97.28	23,319	+1.06(+1.10%)
Apr 19, 2023	95.42	96.55	95.42	96.22	25,411	+1.13(+1.19%)
Apr 18, 2023	94.65	95.10	93.75	95.09	156,761	+1.16(+1.23%)
Apr 17, 2023	94.69	94.69	93.41	93.93	315,053	-2.46(-2.55%)
Apr 14, 2023	97.03	97.03	96.12	96.39	165,213	-0.49(-0.51%)
Apr 13, 2023	96.29	96.88	96.29	96.88	21,050	+2.52(+2.68%)
Apr 12, 2023	94.26	94.63	93.78	94.36	21,126	+1.98(+2.14%)
Apr 11, 2023	92.16	92.46	92.05	92.38	25,566	+2.16(+2.39%)
Apr 10, 2023	89.61	91.48	89.12	90.22	20,541	-1.47(-1.60%)
Apr 06, 2023	91.74	91.90	91.25	91.69	16,751	+0.64(+0.70%)
Apr 05, 2023	91.13	91.34	90.77	91.05	163,482	+1.50(+1.67%)
Apr 04, 2023	89.75	89.82	89.33	89.55	87,046	+0.04(+0.04%)
Apr 03, 2023	89.11	89.52	88.73	89.51	122,299	-0.57(-0.64%)
Mar 31, 2023	89.97	90.63	89.97	90.08	18,522	+0.72(+0.81%)
Mar 30, 2023	89.23	89.47	89.07	89.36	17,379	+2.43(+2.80%)
Mar 29, 2023	86.26	87.08	86.12	86.93	26,085	+1.16(+1.35%)
Mar 28, 2023	85.97	86.00	85.50	85.77	26,316	-2.15(-2.44%)
Mar 27, 2023	88.18	88.18	87.52	87.92	43,947	+0.40(+0.45%)
Mar 24, 2023	86.71	87.61	86.55	87.52	15,667	+0.11(+0.13%)
Mar 23, 2023	88.11	88.72	87.01	87.41	20,135	-0.29(-0.33%)
Mar 22, 2023	88.14	89.21	87.70	87.70	22,199	-0.45(-0.51%)
Mar 21, 2023	87.93	88.15	87.49	88.15	16,447	+0.78(+0.89%)
Mar 20, 2023	87.19	87.51	86.85	87.37	16,562	+2.27(+2.67%)
Mar 17, 2023	84.57	85.52	84.26	85.10	24,889	-0.92(-1.07%)
Mar 16, 2023	84.28	86.05	83.99	86.02	34,876	+2.22(+2.65%)
Mar 15, 2023	82.47	84.27	82.24	83.80	36,371	-1.38(-1.62%)
Mar 14, 2023	84.87	85.49	84.71	85.18	26,239	+0.53(+0.63%)
Mar 13, 2023	83.70	84.88	83.70	84.65	28,370	+0.65(+0.77%)
Mar 10, 2023	85.35	85.50	83.77	84.00	48,426	-0.51(-0.60%)
Mar 09, 2023	85.74	85.89	84.49	84.51	103,881	-0.31(-0.37%)
Mar 08, 2023	84.81	85.07	84.53	84.82	155,125	-1.29(-1.50%)
Mar 07, 2023	87.95	87.95	85.89	86.11	48,988	-2.04(-2.31%)
Mar 06, 2023	88.32	88.60	88.07	88.15	122,649	+0.78(+0.89%)
Mar 03, 2023	86.99	87.56	86.66	87.37	38,058	+0.84(+0.97%)
Mar 02, 2023	86.26	86.73	86.04	86.53	34,793	-0.70(-0.80%)
Mar 01, 2023	87.57	87.57	86.94	87.23	51,695	+0.58(+0.67%)
Feb 28, 2023	87.37	87.47	86.65	86.65	169,050	-0.60(-0.69%)
Feb 27, 2023	87.63	87.88	87.16	87.25	304,646	+0.01(+0.01%)
Feb 24, 2023	87.43	87.43	86.66	87.24	23,073	-1.71(-1.92%)
Feb 23, 2023	88.99	89.60	88.21	88.95	23,808	-3.18(-3.45%)
Feb 22, 2023	93.06	93.22	92.13	92.13	13,747	-1.37(-1.46%)
Feb 21, 2023	94.00	94.13	93.13	93.50	17,101	-0.31(-0.34%)
Feb 17, 2023	92.05	93.88	91.95	93.81	23,162	+0.48(+0.52%)
Feb 16, 2023	92.99	93.92	92.91	93.33	22,581	+0.17(+0.19%)
Feb 15, 2023	91.95	93.15	91.95	93.15	18,395	+0.61(+0.66%)
Feb 14, 2023	91.84	92.91	91.43	92.54	17,790	+0.07(+0.07%)
Feb 13, 2023	91.09	92.56	91.09	92.47	18,686	+2.16(+2.39%)
Feb 10, 2023	89.94	90.40	89.64	90.32	18,953	-1.71(-1.86%)
Feb 09, 2023	92.77	93.00	91.82	92.03	17,771	-1.38(-1.48%)
Feb 08, 2023	94.06	94.08	93.05	93.41	24,243	-0.28(-0.30%)
Feb 07, 2023	92.40	93.69	92.19	93.69	33,331	-0.29(-0.31%)
Feb 06, 2023	93.60	94.12	93.44	93.98	31,119	-1.98(-2.06%)
Feb 03, 2023	95.88	96.93	95.37	95.96	17,781	+2.78(+2.98%)
Feb 02, 2023	92.86	93.54	92.36	93.18	17,170	+0.06(+0.06%)
Feb 01, 2023	91.79	93.25	91.03	93.12	27,259	+1.47(+1.60%)
Jan 31, 2023	91.32	91.65	91.02	91.65	19,231	+1.70(+1.89%)
Jan 30, 2023	90.72	91.34	89.87	89.95	26,874	-0.21(-0.23%)
Jan 27, 2023	89.46	90.50	89.36	90.16	27,618	-1.38(-1.51%)
Jan 26, 2023	91.98	91.98	91.03	91.54	18,770	-2.19(-2.34%)
Jan 25, 2023	92.63	93.87	92.59	93.73	37,634	+0.74(+0.80%)
Jan 24, 2023	91.67	93.16	91.65	92.99	46,351	-1.72(-1.82%)
Jan 23, 2023	94.67	95.06	94.33	94.71	27,131	-0.48(-0.50%)
Jan 20, 2023	94.03	95.19	94.03	95.19	22,487	+2.30(+2.48%)
Jan 19, 2023	93.31	93.31	92.17	92.89	53,876	-1.61(-1.70%)
Jan 18, 2023	96.31	96.31	94.38	94.50	36,481	-0.98(-1.03%)
Jan 17, 2023	95.75	96.14	95.12	95.48	25,567	+0.84(+0.89%)
Jan 13, 2023	93.79	94.64	93.65	94.64	25,813	+2.03(+2.19%)
Jan 12, 2023	92.71	92.88	91.59	92.61	32,302	-1.07(-1.14%)
Jan 11, 2023	93.75	93.75	92.97	93.68	24,388	+0.57(+0.61%)
Jan 10, 2023	92.73	93.19	92.36	93.11	20,418	-0.46(-0.49%)
Jan 09, 2023	93.57	94.47	93.45	93.57	39,223	-0.27(-0.29%)
Jan 06, 2023	91.67	94.07	90.93	93.84	36,280	+2.24(+2.45%)
Jan 05, 2023	91.81	92.25	91.33	91.60	48,697	-0.27(-0.30%)
Jan 04, 2023	92.34	92.40	91.37	91.87	35,717	+1.83(+2.04%)
Jan 03, 2023	90.45	90.86	89.33	90.04	49,804	-0.54(-0.60%)
Dec 30, 2022	90.63	90.83	89.99	90.58	37,705	-0.99(-1.08%)
Dec 29, 2022	90.84	91.89	90.84	91.57	25,664	+1.75(+1.95%)
Dec 28, 2022	90.99	91.26	89.45	89.82	35,926	-1.22(-1.34%)
Dec 27, 2022	90.62	91.31	90.51	91.04	20,249	+0.77(+0.85%)
Dec 23, 2022	90.18	90.70	89.71	90.27	39,531	-0.81(-0.89%)
Dec 22, 2022	90.66	91.08	90.00	91.08	28,887	-0.08(-0.09%)
Dec 21, 2022	90.69	91.70	90.69	91.16	46,920	+0.82(+0.91%)
Dec 20, 2022	90.27	90.92	90.17	90.34	148,694	-0.44(-0.48%)
Dec 19, 2022	91.02	91.57	90.38	90.78	171,499	-0.02(-0.02%)
Dec 16, 2022	90.99	91.22	90.29	90.80	99,536	-2.36(-2.53%)
Dec 15, 2022	94.44	94.44	92.68	93.16	33,468	-5.18(-5.27%)
Dec 14, 2022	97.64	98.47	96.72	98.34	75,448	+0.99(+1.02%)
Dec 13, 2022	97.40	98.22	96.64	97.35	48,707	+1.33(+1.39%)
Dec 12, 2022	95.66	96.19	95.36	96.02	29,127	+1.90(+2.02%)
Dec 09, 2022	94.14	94.96	93.93	94.12	42,453	-0.11(-0.12%)
Dec 08, 2022	93.78	94.43	93.78	94.23	72,585	+0.43(+0.46%)
Dec 07, 2022	93.31	94.08	93.12	93.80	28,568	+0.36(+0.39%)
Dec 06, 2022	92.64	93.79	92.61	93.44	58,972	+0.89(+0.96%)
Dec 05, 2022	93.81	94.11	92.22	92.55	91,397	-2.62(-2.75%)
Dec 02, 2022	94.18	95.39	93.92	95.17	37,791	+1.55(+1.66%)
Dec 01, 2022	93.15	93.71	92.54	93.62	48,659	+0.31(+0.33%)
Nov 30, 2022	91.94	93.33	90.99	93.31	45,139	+2.20(+2.41%)
Nov 29, 2022	91.00	91.34	90.84	91.11	32,144	+0.44(+0.49%)
Nov 28, 2022	91.58	92.24	90.44	90.67	61,299	-0.50(-0.55%)
Nov 25, 2022	90.58	91.33	90.33	91.17	22,703	+0.02(+0.02%)
Nov 23, 2022	90.35	91.23	90.17	91.15	81,789	+1.26(+1.40%)
Nov 22, 2022	89.36	89.89	88.92	89.89	35,584	+0.05(+0.06%)
Nov 21, 2022	88.66	89.97	88.60	89.84	92,648	-0.01(-0.01%)
Nov 18, 2022	89.14	89.85	89.09	89.85	154,321	+1.67(+1.89%)
Nov 17, 2022	86.53	88.26	86.39	88.18	50,962	-0.75(-0.85%)
Nov 16, 2022	89.67	89.67	88.47	88.94	55,332	+1.11(+1.26%)
Nov 15, 2022	88.96	89.18	86.46	87.83	61,072	-0.03(-0.03%)
Nov 14, 2022	88.01	88.41	87.63	87.86	76,442	-1.17(-1.31%)
Nov 11, 2022	87.68	89.19	87.63	89.03	50,443	+1.07(+1.22%)
Nov 10, 2022	86.99	87.96	86.41	87.96	84,150	+5.60(+6.80%)
Nov 09, 2022	82.64	83.56	82.26	82.36	66,210	-0.45(-0.54%)
Nov 08, 2022	82.22	83.64	81.95	82.81	105,792	-0.01(-0.01%)
Nov 07, 2022	82.86	83.08	82.17	82.82	63,431	+2.04(+2.53%)
Nov 04, 2022	80.20	81.03	79.38	80.78	83,202	+3.62(+4.69%)
Nov 03, 2022	77.70	78.30	76.40	77.16	93,094	-0.34(-0.44%)
Nov 02, 2022	78.92	80.18	77.50	77.50	59,534	-2.30(-2.88%)
Nov 01, 2022	80.69	80.81	79.05	79.80	66,050	+0.33(+0.42%)
Oct 31, 2022	79.49	79.63	78.97	79.47	71,042	-1.68(-2.08%)
Oct 28, 2022	79.89	81.15	79.76	81.15	116,544	+0.53(+0.66%)
Oct 27, 2022	81.61	82.20	80.60	80.62	163,204	-2.41(-2.90%)
Oct 26, 2022	82.44	83.71	82.41	83.03	57,644	+0.81(+0.99%)
Oct 25, 2022	79.88	82.47	79.88	82.22	65,806	+3.03(+3.82%)
Oct 24, 2022	78.29	79.53	77.85	79.19	94,081	+2.97(+3.90%)
Oct 21, 2022	74.95	76.35	74.67	76.22	81,720	-0.62(-0.81%)
Oct 20, 2022	76.97	78.25	76.83	76.84	41,723	+0.10(+0.13%)
Oct 19, 2022	77.45	77.45	76.04	76.74	39,843	-1.69(-2.15%)
Oct 18, 2022	78.91	78.91	77.75	78.43	87,492	+1.37(+1.78%)
Oct 17, 2022	77.11	77.62	76.96	77.06	79,766	+2.09(+2.79%)
Oct 14, 2022	76.80	77.37	74.88	74.97	93,640	+0.65(+0.87%)
Oct 13, 2022	70.36	74.63	70.19	74.32	91,901	+1.72(+2.37%)
Oct 12, 2022	72.59	73.08	72.31	72.60	46,044	+0.01(+0.01%)
Oct 11, 2022	72.41	73.67	72.08	72.59	76,940	-0.19(-0.26%)
Oct 10, 2022	72.63	73.12	72.22	72.78	56,101	+0.31(+0.43%)
Oct 07, 2022	73.44	73.54	72.10	72.47	50,363	-1.82(-2.45%)
Oct 06, 2022	74.91	75.08	74.17	74.29	34,659	-2.19(-2.86%)
Oct 05, 2022	76.54	77.14	70.08	76.48	58,497	+0.57(+0.75%)
Oct 04, 2022	74.06	76.00	74.06	75.91	124,804	+5.91(+8.44%)
Oct 03, 2022	69.07	70.27	68.87	70.00	72,196	+2.14(+3.15%)
Sep 30, 2022	68.06	69.23	67.74	67.86	99,052	-1.15(-1.67%)
Sep 29, 2022	68.35	69.16	68.04	69.01	110,972	-0.79(-1.13%)
Sep 28, 2022	67.51	70.07	67.16	69.80	90,213	+2.70(+4.02%)
Sep 27, 2022	67.83	68.37	66.63	67.10	159,559	-0.08(-0.12%)
Sep 26, 2022	68.14	68.14	66.76	67.18	95,285	-0.03(-0.04%)
Sep 23, 2022	67.95	67.95	66.60	67.21	268,933	-1.41(-2.05%)
Sep 22, 2022	69.23	69.32	68.00	68.62	51,338	-2.30(-3.24%)
Sep 21, 2022	71.05	72.19	70.39	70.92	36,747	-0.61(-0.86%)
Sep 20, 2022	71.18	72.01	70.87	71.53	48,191	-1.36(-1.87%)
Sep 19, 2022	71.48	73.03	71.48	72.89	83,309	+0.06(+0.08%)
Sep 16, 2022	72.89	73.36	72.15	72.83	54,330	-1.42(-1.91%)
Sep 15, 2022	75.25	75.56	74.01	74.25	57,336	-2.20(-2.88%)
Sep 14, 2022	75.69	76.64	75.56	76.45	22,565	+1.02(+1.35%)
Sep 13, 2022	77.70	77.93	75.43	75.43	30,484	-4.02(-5.06%)
Sep 12, 2022	79.21	79.96	79.21	79.45	55,552	+2.19(+2.83%)
Sep 09, 2022	76.64	77.26	76.59	77.26	32,257	+2.54(+3.40%)
Sep 08, 2022	73.44	74.92	73.31	74.72	83,556	-0.37(-0.49%)
Sep 07, 2022	73.25	75.16	73.25	75.09	66,228	+1.73(+2.36%)
Sep 06, 2022	73.33	73.85	72.66	73.36	73,839	+0.55(+0.76%)
Sep 02, 2022	73.68	75.44	72.47	72.81	44,498	-0.87(-1.18%)
Sep 01, 2022	73.38	74.01	72.44	73.68	83,390	-1.07(-1.43%)
Aug 31, 2022	76.13	76.37	74.62	74.75	42,214	-0.60(-0.80%)
Aug 30, 2022	75.78	75.78	74.85	75.35	48,089	+0.11(+0.15%)
Aug 29, 2022	75.06	75.72	74.87	75.24	57,798	+0.06(+0.08%)
Aug 26, 2022	77.78	78.29	75.03	75.18	39,383	-3.83(-4.85%)
Aug 25, 2022	77.57	79.01	77.38	79.01	39,378	+0.44(+0.56%)
Aug 24, 2022	77.95	78.97	77.78	78.57	29,465	+1.36(+1.76%)
Aug 23, 2022	77.12	77.78	76.95	77.21	35,915	-0.48(-0.62%)
Aug 22, 2022	78.53	78.53	77.47	77.69	52,484	-3.34(-4.12%)
Aug 19, 2022	81.61	81.61	80.88	81.03	31,300	-1.19(-1.45%)
Aug 18, 2022	82.18	82.24	81.57	82.22	34,601	-0.61(-0.74%)
Aug 17, 2022	82.57	83.20	82.00	82.83	32,867	+0.14(+0.17%)
Aug 16, 2022	82.33	83.01	82.13	82.69	92,342	-1.74(-2.06%)
Aug 15, 2022	84.22	84.44	83.96	84.43	57,048	+0.25(+0.30%)
Aug 12, 2022	83.25	84.20	83.11	84.18	40,231	+0.14(+0.17%)
Aug 11, 2022	84.06	84.43	83.81	84.04	26,964	+0.75(+0.90%)
Aug 10, 2022	82.61	83.47	82.61	83.29	52,869	+1.74(+2.13%)
Aug 09, 2022	82.89	82.89	81.29	81.55	46,245	-0.85(-1.03%)
Aug 08, 2022	83.14	83.21	82.06	82.40	42,619	+0.43(+0.52%)
Aug 05, 2022	81.27	81.97	81.09	81.97	63,877	-0.25(-0.30%)
Aug 04, 2022	81.45	82.26	81.10	82.22	66,408	+1.67(+2.07%)
Aug 03, 2022	79.71	80.75	79.55	80.55	59,901	+1.93(+2.45%)
Aug 02, 2022	79.27	79.69	78.62	78.62	38,148	-2.49(-3.07%)
Aug 01, 2022	80.46	81.38	80.41	81.11	113,874	+2.70(+3.44%)
Jul 29, 2022	77.68	78.45	77.34	78.41	51,466	-1.32(-1.66%)
Jul 28, 2022	77.82	79.73	77.49	79.73	58,414	+1.34(+1.71%)
Jul 27, 2022	77.46	78.62	76.94	78.39	43,290	+2.40(+3.16%)
Jul 26, 2022	76.65	76.68	75.76	75.99	57,904	-2.99(-3.79%)
Jul 25, 2022	78.95	79.20	78.02	78.98	119,468	+0.15(+0.19%)
Jul 22, 2022	79.06	79.65	78.34	78.83	58,354	-0.30(-0.38%)
Jul 21, 2022	78.20	79.13	78.20	79.13	59,631	+1.58(+2.04%)
Jul 20, 2022	78.22	78.60	77.14	77.55	70,511	-1.29(-1.64%)
Jul 19, 2022	77.35	79.13	77.35	78.84	85,714	+3.64(+4.84%)
Jul 18, 2022	76.34	76.46	74.97	75.20	81,775	-0.89(-1.17%)
Jul 15, 2022	74.59	76.42	74.59	76.09	73,475	+2.40(+3.26%)
Jul 14, 2022	72.59	73.74	71.93	73.69	98,133	-0.39(-0.53%)
Jul 13, 2022	72.56	74.62	72.56	74.08	37,873	+1.16(+1.59%)
Jul 12, 2022	73.03	73.81	72.72	72.92	69,453	-0.15(-0.21%)
Jul 11, 2022	72.97	73.87	72.75	73.07	72,141	+0.08(+0.11%)
Jul 08, 2022	72.94	73.30	72.23	72.99	44,687	+0.44(+0.61%)
Jul 07, 2022	72.47	72.83	72.12	72.55	52,669	-1.00(-1.36%)
Jul 06, 2022	73.17	73.74	72.30	73.55	93,424	+0.73(+1.00%)
Jul 05, 2022	71.27	72.82	71.26	72.82	61,723	-2.85(-3.77%)
Jul 01, 2022	74.81	75.75	74.36	75.67	37,254	+0.84(+1.12%)
Jun 30, 2022	73.73	75.32	73.49	74.83	63,823	-0.10(-0.13%)
Jun 29, 2022	73.80	75.01	73.71	74.93	67,377	-0.14(-0.19%)
Jun 28, 2022	76.35	76.35	74.95	75.08	85,071	-0.41(-0.55%)
Jun 27, 2022	76.53	76.53	75.32	75.49	80,856	-2.48(-3.17%)
Jun 24, 2022	76.88	77.97	76.85	77.97	45,164	+2.87(+3.81%)
Jun 23, 2022	73.84	75.10	73.72	75.10	47,840	+1.75(+2.39%)
Jun 22, 2022	73.22	74.61	73.22	73.35	89,632	-0.55(-0.74%)
Jun 21, 2022	74.17	74.97	72.61	73.90	83,404	+0.89(+1.22%)
Jun 17, 2022	73.08	73.49	72.43	73.01	64,294	+2.51(+3.56%)
Jun 16, 2022	69.81	71.07	69.71	70.50	66,026	-0.57(-0.80%)
Jun 15, 2022	70.71	71.82	69.73	71.07	69,518	+1.24(+1.78%)
Jun 14, 2022	70.17	70.64	69.32	69.83	124,998	-1.27(-1.79%)
Jun 13, 2022	71.59	72.00	71.03	71.10	78,632	-3.72(-4.97%)
Jun 10, 2022	74.68	75.09	74.03	74.82	143,134	-1.91(-2.49%)
Jun 09, 2022	77.53	78.01	76.67	76.73	42,139	-2.64(-3.33%)
Jun 08, 2022	79.75	80.25	79.14	79.37	139,221	-1.47(-1.82%)
Jun 07, 2022	79.88	80.94	79.88	80.84	69,505	-0.09(-0.11%)
Jun 06, 2022	82.31	82.37	80.73	80.93	33,690	-0.78(-0.95%)
Jun 03, 2022	81.59	82.04	80.90	81.71	34,389	-0.33(-0.40%)
Jun 02, 2022	80.66	82.18	80.46	82.03	60,579	+3.14(+3.99%)

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.