Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	176.56	176.56	171.69	172.76	11,241	-1.39(-0.80%)
Jul 28, 2023	174.70	176.69	171.96	174.15	12,016	+3.69(+2.17%)
Jul 27, 2023	175.55	175.55	168.77	170.46	16,133	-4.98(-2.84%)
Jul 26, 2023	176.95	176.95	172.52	175.44	8,063	+3.31(+1.92%)
Jul 25, 2023	175.08	175.08	169.79	172.13	4,749	-2.91(-1.66%)
Jul 24, 2023	171.26	178.47	169.31	175.04	8,845	+3.36(+1.96%)
Jul 21, 2023	176.86	177.35	171.59	171.68	8,725	-6.82(-3.82%)
Jul 20, 2023	178.49	179.22	174.56	178.50	12,838	+1.92(+1.09%)
Jul 19, 2023	182.19	182.19	172.94	176.57	10,605	-4.70(-2.59%)
Jul 18, 2023	171.28	182.21	171.28	181.27	13,702	+9.17(+5.33%)
Jul 17, 2023	166.28	175.19	166.28	172.10	14,378	+4.53(+2.70%)
Jul 14, 2023	171.33	171.33	164.29	167.57	11,123	-3.58(-2.09%)
Jul 13, 2023	167.06	173.25	166.13	171.16	14,531	+5.72(+3.45%)
Jul 12, 2023	164.29	170.24	162.29	165.44	16,353	+2.79(+1.71%)
Jul 11, 2023	162.29	163.61	160.01	162.65	9,245	+1.60(+1.00%)
Jul 10, 2023	153.59	161.05	153.28	161.05	10,147	+7.03(+4.56%)
Jul 07, 2023	153.31	156.33	153.31	154.02	9,035	+2.25(+1.48%)
Jul 06, 2023	161.80	161.80	150.35	151.77	16,516	-11.56(-7.08%)
Jul 05, 2023	159.19	163.33	158.25	163.33	17,748	+4.36(+2.74%)
Jul 03, 2023	156.32	159.21	156.32	158.97	8,385	+3.54(+2.28%)
Jun 30, 2023	154.33	156.45	148.96	155.43	35,643	+0.68(+0.44%)
Jun 29, 2023	162.49	167.71	151.43	154.75	49,589	-11.27(-6.79%)
Jun 28, 2023	170.41	171.02	165.44	166.01	13,504	-4.40(-2.58%)
Jun 27, 2023	160.14	171.47	160.14	170.41	13,194	+9.33(+5.79%)
Jun 26, 2023	160.52	164.33	160.52	161.08	8,542	-0.27(-0.17%)
Jun 23, 2023	163.38	167.85	161.35	161.35	69,578	-4.07(-2.46%)
Jun 22, 2023	166.29	167.92	163.80	165.42	16,509	+0.02(+0.01%)
Jun 21, 2023	165.07	167.14	164.38	165.40	8,784	+0.26(+0.16%)
Jun 20, 2023	167.98	169.96	163.39	165.14	10,494	-4.24(-2.50%)
Jun 16, 2023	167.55	170.91	163.24	169.38	23,668	+3.33(+2.01%)
Jun 15, 2023	166.33	167.68	161.29	166.04	12,287	+24.36(+17.20%)
May 08, 2023	150.17	150.17	139.47	141.68	13,250	-8.77(-5.83%)
May 05, 2023	149.05	155.02	148.49	150.45	28,901	+1.31(+0.88%)
May 04, 2023	130.64	151.31	130.27	149.14	39,362	+24.83(+19.97%)
May 03, 2023	128.68	128.68	124.31	124.31	12,503	-4.37(-3.39%)
May 02, 2023	125.79	128.68	125.61	128.68	9,809	+1.69(+1.33%)
May 01, 2023	123.65	127.03	123.65	126.98	18,422	+3.40(+2.75%)
Apr 28, 2023	122.42	124.18	121.89	123.58	13,340	+1.16(+0.95%)
Apr 27, 2023	120.43	126.08	119.00	122.42	31,462	+2.02(+1.68%)
Apr 26, 2023	119.60	121.56	118.79	120.40	9,830	-1.21(-1.00%)
Apr 25, 2023	124.62	126.60	121.61	121.61	20,604	-2.99(-2.40%)
Apr 24, 2023	126.35	126.71	124.61	124.61	9,884	-1.74(-1.38%)
Apr 21, 2023	126.56	127.71	125.56	126.35	11,193	-0.64(-0.50%)
Apr 20, 2023	126.08	127.73	126.06	126.98	7,231	-0.05(-0.04%)
Apr 19, 2023	127.55	129.27	127.03	127.03	6,479	-0.34(-0.27%)
Apr 18, 2023	126.30	127.60	125.22	127.37	12,516	+1.12(+0.89%)
Apr 17, 2023	124.86	126.44	124.86	126.25	12,415	+1.60(+1.28%)
Apr 14, 2023	126.97	126.97	124.46	124.65	8,511	+0.27(+0.22%)
Apr 13, 2023	125.27	125.27	124.07	124.38	13,976	-0.45(-0.36%)
Apr 12, 2023	124.23	127.35	124.23	124.83	8,762	+0.71(+0.57%)
Apr 11, 2023	119.11	125.19	119.11	124.12	15,096	+5.15(+4.33%)
Apr 10, 2023	119.10	120.07	118.97	118.97	6,315	+0.02(+0.02%)
Apr 06, 2023	120.88	120.97	118.59	118.95	17,669	-1.77(-1.47%)
Apr 05, 2023	122.86	123.26	120.62	120.72	17,376	-1.92(-1.56%)
Apr 04, 2023	124.31	125.28	121.84	122.64	21,359	-1.57(-1.26%)
Apr 03, 2023	127.62	127.66	119.44	124.21	36,080	-3.11(-2.44%)
Mar 31, 2023	128.10	128.87	126.25	127.32	29,829	+0.55(+0.43%)
Mar 30, 2023	125.97	127.46	124.88	126.78	14,551	+0.88(+0.70%)
Mar 29, 2023	123.88	126.73	123.38	125.89	26,211	+2.19(+1.77%)
Mar 28, 2023	123.34	124.84	121.86	123.70	19,673	+0.63(+0.52%)
Mar 27, 2023	123.63	124.60	122.64	123.06	17,946	-0.15(-0.12%)
Mar 24, 2023	120.31	124.42	120.31	123.21	10,230	+2.80(+2.33%)
Mar 23, 2023	122.23	126.19	119.48	120.41	19,829	-1.30(-1.07%)
Mar 22, 2023	121.81	123.63	121.12	121.71	18,404	+0.86(+0.71%)
Mar 21, 2023	122.07	122.42	119.46	120.85	13,263	+2.55(+2.16%)
Mar 20, 2023	117.94	118.71	117.94	118.30	17,217	+0.37(+0.31%)
Mar 17, 2023	115.10	118.62	115.10	117.93	28,744	+1.23(+1.05%)
Mar 16, 2023	116.12	118.50	114.22	116.70	10,308	+2.05(+1.78%)
Mar 15, 2023	116.27	118.14	113.86	114.65	17,957	-3.60(-3.05%)
Mar 14, 2023	115.12	119.28	115.12	118.26	12,494	+3.88(+3.39%)
Mar 13, 2023	116.27	118.15	112.80	114.38	17,375	-2.78(-2.37%)
Mar 10, 2023	120.24	121.18	116.26	117.16	29,655	-3.24(-2.69%)
Mar 09, 2023	122.12	124.60	120.39	120.39	21,381	+0.16(+0.13%)
Mar 08, 2023	122.14	125.22	118.68	120.23	24,636	-0.57(-0.47%)
Mar 07, 2023	118.35	123.81	118.12	120.80	46,192	+3.53(+3.01%)
Mar 06, 2023	113.18	120.63	113.18	117.27	82,486	+5.12(+4.57%)
Mar 03, 2023	108.22	116.22	108.22	112.14	19,986	+4.93(+4.60%)
Mar 02, 2023	92.37	112.50	92.34	107.21	58,294	+19.24(+21.87%)
Mar 01, 2023	88.34	89.27	87.97	87.97	11,265	-0.56(-0.63%)
Feb 28, 2023	89.36	89.96	87.98	88.53	6,888	-0.41(-0.46%)
Feb 27, 2023	88.68	90.14	87.91	88.94	13,603	+0.76(+0.87%)
Feb 24, 2023	89.36	91.14	88.16	88.17	6,509	-1.83(-2.03%)
Feb 23, 2023	90.75	90.92	90.00	90.00	2,969	-0.92(-1.02%)
Feb 22, 2023	91.15	92.53	90.92	90.92	7,518	+0.37(+0.41%)
Feb 21, 2023	93.46	93.46	90.56	90.56	11,842	-3.44(-3.65%)
Feb 17, 2023	93.45	93.99	92.44	93.99	8,775	+0.55(+0.58%)
Feb 16, 2023	92.57	93.45	92.57	93.45	7,090	+0.50(+0.53%)
Feb 15, 2023	92.04	93.26	92.04	92.95	4,014	+0.91(+0.99%)
Feb 14, 2023	95.02	95.02	91.67	92.04	8,888	-2.29(-2.43%)
Feb 13, 2023	91.42	94.33	91.42	94.33	5,908	+2.91(+3.18%)
Feb 10, 2023	90.35	91.84	90.35	91.42	11,332	+0.76(+0.84%)
Feb 09, 2023	90.21	91.87	89.75	90.66	10,251	+1.09(+1.22%)
Feb 08, 2023	89.06	90.22	88.12	89.56	13,231	+1.51(+1.71%)
Feb 07, 2023	88.26	89.36	87.37	88.06	9,638	-0.24(-0.27%)
Feb 06, 2023	89.11	89.75	87.37	88.29	10,396	-2.15(-2.38%)
Feb 03, 2023	89.25	91.06	88.55	90.45	7,149	+1.90(+2.14%)
Feb 02, 2023	91.64	91.64	88.15	88.55	9,468	-1.74(-1.92%)
Feb 01, 2023	88.26	91.59	88.26	90.29	8,733	+2.59(+2.95%)
Jan 31, 2023	84.64	89.15	84.64	87.70	7,709	+3.31(+3.92%)
Jan 30, 2023	84.39	85.37	84.39	84.39	3,970	+0.35(+0.41%)
Jan 27, 2023	87.82	87.82	83.96	84.04	3,918	-2.26(-2.62%)
Jan 26, 2023	85.98	86.45	84.52	86.31	2,338	+1.22(+1.44%)
Jan 25, 2023	84.64	85.56	84.39	85.09	7,723	-0.30(-0.35%)
Jan 24, 2023	86.65	87.87	85.38	85.38	10,970	-2.68(-3.04%)
Jan 23, 2023	85.58	88.47	85.58	88.07	6,339	+3.03(+3.56%)
Jan 20, 2023	85.54	86.25	82.68	85.04	16,553	-0.15(-0.17%)
Jan 19, 2023	84.57	85.58	84.31	85.19	14,971	+0.20(+0.23%)
Jan 18, 2023	84.52	87.32	84.04	84.99	10,099	+0.49(+0.58%)
Jan 17, 2023	86.01	87.93	84.50	84.50	4,662	-2.24(-2.59%)
Jan 13, 2023	86.38	89.25	85.26	86.74	13,958	-0.55(-0.63%)
Jan 12, 2023	84.31	87.29	84.31	87.29	11,460	+3.78(+4.53%)
Jan 11, 2023	82.41	84.49	82.41	83.51	5,474	+1.60(+1.95%)
Jan 10, 2023	80.78	83.99	80.78	81.91	8,821	+0.89(+1.10%)
Jan 09, 2023	80.15	81.02	79.68	81.02	4,193	+1.53(+1.92%)
Jan 06, 2023	79.03	80.39	78.30	79.49	25,414	+0.76(+0.97%)
Jan 05, 2023	81.34	81.34	77.96	78.72	11,150	-1.85(-2.29%)
Jan 04, 2023	86.19	86.19	79.46	80.57	10,285	+0.94(+1.18%)
Jan 03, 2023	82.13	82.16	79.63	79.63	9,925	-2.86(-3.47%)
Dec 30, 2022	82.08	82.49	80.81	82.49	3,905	-0.54(-0.66%)
Dec 29, 2022	80.02	83.63	80.02	83.04	4,823	+3.69(+4.66%)
Dec 28, 2022	82.00	82.19	78.68	79.34	12,136	-2.17(-2.66%)
Dec 27, 2022	81.72	81.96	80.49	81.51	6,453	+0.45(+0.55%)
Dec 23, 2022	81.76	81.76	79.23	81.06	11,144	-2.24(-2.69%)
Dec 22, 2022	83.20	83.30	83.20	83.30	3,304	-0.57(-0.68%)
Dec 21, 2022	85.66	86.03	83.88	83.88	6,531	+1.06(+1.28%)
Dec 20, 2022	82.36	83.17	82.10	82.82	5,095	+0.07(+0.08%)
Dec 19, 2022	85.68	88.34	82.75	82.75	7,959	-2.39(-2.80%)
Dec 16, 2022	82.47	85.86	82.47	85.13	18,812	+1.27(+1.51%)
Dec 15, 2022	86.04	86.71	83.63	83.87	7,878	-2.08(-2.42%)
Dec 14, 2022	87.62	88.01	85.93	85.95	7,587	-2.18(-2.47%)
Dec 13, 2022	88.58	88.83	87.16	88.13	19,420	+1.75(+2.03%)
Dec 12, 2022	89.53	90.46	85.78	86.37	11,248	-1.40(-1.59%)
Dec 09, 2022	91.10	91.10	87.58	87.77	7,298	-2.75(-3.04%)
Dec 08, 2022	91.62	92.09	89.00	90.52	7,135	-1.02(-1.11%)
Dec 07, 2022	91.93	92.56	90.92	91.54	6,722	-1.40(-1.50%)
Dec 06, 2022	89.76	93.10	89.76	92.94	25,710	+3.10(+3.45%)
Dec 05, 2022	87.19	91.03	87.15	89.84	10,951	+0.87(+0.98%)
Dec 02, 2022	90.12	90.57	87.45	88.97	10,857	-2.63(-2.88%)
Dec 01, 2022	93.20	95.08	91.14	91.60	11,680	-1.83(-1.96%)
Nov 30, 2022	88.15	93.59	88.15	93.43	13,329	+4.83(+5.45%)
Nov 29, 2022	87.07	88.60	86.41	88.60	11,857	+1.72(+1.98%)
Nov 28, 2022	87.00	87.00	85.82	86.88	21,530	-0.38(-0.43%)
Nov 25, 2022	87.95	87.95	87.16	87.25	4,624	-0.18(-0.20%)
Nov 23, 2022	87.87	87.87	86.72	87.43	4,459	-0.44(-0.50%)
Nov 22, 2022	87.83	88.80	86.68	87.87	10,481	-0.62(-0.71%)
Nov 21, 2022	87.47	88.86	87.47	88.49	9,100	+1.43(+1.64%)
Nov 18, 2022	84.79	87.51	83.88	87.07	29,272	+3.22(+3.84%)
Nov 17, 2022	82.80	83.89	82.40	83.85	5,509	+1.03(+1.24%)
Nov 16, 2022	84.14	84.14	82.82	82.82	2,930	-1.34(-1.59%)
Nov 15, 2022	84.76	84.86	83.81	84.15	6,344	+0.66(+0.79%)
Nov 14, 2022	80.41	84.56	80.41	83.49	10,164	-0.18(-0.21%)
Nov 11, 2022	85.17	85.92	83.19	83.67	10,087	-0.51(-0.60%)
Nov 10, 2022	81.92	84.17	81.92	84.17	8,498	+4.51(+5.66%)
Nov 09, 2022	81.53	82.70	79.28	79.67	12,224	-2.78(-3.38%)
Nov 08, 2022	81.71	82.45	81.06	82.45	7,779	+0.87(+1.07%)
Nov 07, 2022	80.97	82.75	80.97	81.58	4,365	-0.10(-0.12%)
Nov 04, 2022	81.21	81.68	79.95	81.68	11,665	+1.46(+1.81%)
Nov 03, 2022	81.37	84.08	80.22	80.22	12,673	-1.58(-1.94%)
Nov 02, 2022	84.18	85.49	79.53	81.81	22,468	-2.44(-2.89%)
Nov 01, 2022	81.21	85.49	79.85	84.24	16,577	+5.64(+7.17%)
Oct 31, 2022	79.08	79.58	78.61	78.61	7,475	-0.30(-0.38%)
Oct 28, 2022	78.46	81.85	78.46	78.91	9,458	+0.15(+0.19%)
Oct 27, 2022	78.79	79.93	78.33	78.76	8,006	+0.22(+0.28%)
Oct 26, 2022	76.66	78.86	76.56	78.54	9,139	+0.50(+0.63%)
Oct 25, 2022	75.59	78.64	75.59	78.04	24,008	+2.62(+3.48%)
Oct 24, 2022	76.09	76.46	74.34	75.42	13,847	-1.15(-1.50%)
Oct 21, 2022	72.79	76.85	70.40	76.57	6,357	+3.48(+4.76%)
Oct 20, 2022	74.02	74.02	72.66	73.09	3,916	-1.10(-1.48%)
Oct 19, 2022	74.47	75.17	72.94	74.19	9,995	-1.21(-1.60%)
Oct 18, 2022	74.43	75.47	73.51	75.40	8,214	+1.67(+2.27%)
Oct 17, 2022	72.26	73.73	71.86	73.73	17,745	+1.54(+2.13%)
Oct 14, 2022	72.60	73.29	71.68	72.19	9,892	-1.00(-1.37%)
Oct 13, 2022	70.00	73.46	69.92	73.19	12,969	+2.08(+2.92%)
Oct 12, 2022	71.46	71.62	70.67	71.11	7,664	-0.79(-1.10%)
Oct 11, 2022	71.79	73.04	71.41	71.90	14,199	-0.25(-0.34%)
Oct 10, 2022	72.18	72.34	70.79	72.15	7,946	+0.72(+1.01%)
Oct 07, 2022	71.80	72.27	70.81	71.43	9,395	-0.38(-0.52%)
Oct 06, 2022	72.61	72.99	71.80	71.80	13,049	-1.49(-2.03%)
Oct 05, 2022	72.01	73.57	71.52	73.29	8,047	+0.54(+0.75%)
Oct 04, 2022	74.70	74.70	72.46	72.74	12,208	+0.78(+1.09%)
Oct 03, 2022	71.43	72.61	70.32	71.96	10,768	+1.50(+2.12%)
Sep 30, 2022	70.00	71.88	69.98	70.47	23,771	+1.18(+1.70%)
Sep 29, 2022	71.82	71.82	69.29	69.29	29,810	-2.60(-3.61%)
Sep 28, 2022	71.17	72.52	70.82	71.89	22,678	+0.64(+0.90%)
Sep 27, 2022	71.29	73.08	70.76	71.24	32,960	+0.19(+0.26%)
Sep 26, 2022	70.88	73.36	70.34	71.06	23,959	-0.16(-0.22%)
Sep 23, 2022	72.11	72.80	70.62	71.21	18,922	-1.86(-2.54%)
Sep 22, 2022	73.08	73.78	72.19	73.07	6,351	-0.42(-0.58%)
Sep 21, 2022	74.56	75.50	72.76	73.50	14,795	-0.48(-0.65%)
Sep 20, 2022	75.10	75.75	73.19	73.98	27,614	-2.06(-2.71%)
Sep 19, 2022	74.96	77.02	74.56	76.04	15,662	+0.65(+0.86%)
Sep 16, 2022	76.13	76.69	75.10	75.39	48,701	-0.92(-1.20%)
Sep 15, 2022	77.62	77.62	76.04	76.31	15,180	-0.28(-0.36%)
Sep 14, 2022	75.59	77.57	75.59	76.59	22,135	+1.02(+1.35%)
Sep 13, 2022	78.41	78.41	74.43	75.57	36,652	-3.41(-4.31%)
Sep 12, 2022	78.33	79.50	78.33	78.98	19,879	+0.64(+0.82%)
Sep 09, 2022	77.43	80.13	77.39	78.33	25,037	+1.73(+2.26%)
Sep 08, 2022	74.96	77.35	74.96	76.61	9,625	+0.99(+1.31%)
Sep 07, 2022	74.88	76.80	74.83	75.62	11,564	+0.72(+0.96%)
Sep 06, 2022	74.55	75.41	74.14	74.90	18,462	+0.35(+0.46%)
Sep 02, 2022	75.40	75.87	73.72	74.55	11,878	-0.40(-0.54%)
Sep 01, 2022	76.63	76.64	74.33	74.96	11,376	-1.88(-2.44%)
Aug 31, 2022	77.08	77.82	75.54	76.83	37,740	-0.68(-0.88%)
Aug 30, 2022	79.58	80.19	76.77	77.52	16,452	-2.22(-2.79%)
Aug 29, 2022	78.96	80.49	78.46	79.74	6,900	+0.08(+0.10%)
Aug 26, 2022	79.56	79.89	78.75	79.66	9,554	+0.11(+0.14%)
Aug 25, 2022	79.44	80.49	77.72	79.55	29,429	-0.13(-0.16%)
Aug 24, 2022	78.75	80.46	78.70	79.68	12,509	+0.44(+0.56%)
Aug 23, 2022	78.53	79.93	77.63	79.23	20,798	+1.22(+1.57%)
Aug 22, 2022	78.98	80.14	77.56	78.01	13,928	-1.34(-1.69%)
Aug 19, 2022	79.39	80.27	74.58	79.35	40,277	-0.53(-0.67%)
Aug 18, 2022	81.97	81.97	79.48	79.89	18,161	-1.94(-2.37%)
Aug 17, 2022	81.52	83.76	79.82	81.82	28,981	-0.05(-0.06%)
Aug 16, 2022	83.93	86.11	80.01	81.87	63,058	-1.78(-2.13%)
Aug 15, 2022	75.78	85.11	75.72	83.65	51,427	+7.68(+10.11%)
Aug 12, 2022	72.44	77.43	72.18	75.96	64,448	+3.53(+4.87%)
Aug 11, 2022	70.05	73.55	70.05	72.44	56,741	+2.82(+4.06%)
Aug 10, 2022	66.88	69.62	66.83	69.61	28,990	+3.00(+4.51%)
Aug 09, 2022	70.45	70.61	66.61	66.61	20,406	-3.37(-4.81%)
Aug 08, 2022	69.02	72.58	69.02	69.98	22,224	+1.47(+2.15%)
Aug 05, 2022	61.23	69.48	61.23	68.51	50,137	+8.86(+14.85%)
Aug 04, 2022	59.02	59.87	59.02	59.65	3,914	+0.64(+1.09%)
Aug 03, 2022	59.23	59.64	58.28	59.01	21,661	-0.05(-0.08%)
Aug 02, 2022	59.66	60.37	58.81	59.06	10,724	-0.54(-0.91%)

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.