Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	97.99	98.06	94.49	94.67	108,514	-3.28(-3.35%)
May 05, 2023	97.96	98.67	96.03	97.95	83,516	+1.78(+1.85%)
May 04, 2023	98.83	98.91	95.18	96.17	167,353	-3.55(-3.56%)
May 03, 2023	98.30	102.42	97.77	99.71	133,874	+1.64(+1.68%)
May 02, 2023	93.60	98.71	93.48	98.07	182,726	+5.21(+5.61%)
May 01, 2023	92.87	94.76	92.70	92.86	163,810	-0.53(-0.56%)
Apr 28, 2023	94.03	95.82	93.20	93.38	103,905	-1.12(-1.18%)
Apr 27, 2023	92.01	94.51	92.01	94.50	174,999	+3.07(+3.36%)
Apr 26, 2023	93.47	94.13	91.18	91.43	121,431	-3.19(-3.37%)
Apr 25, 2023	95.69	96.87	94.39	94.62	69,913	-2.07(-2.14%)
Apr 24, 2023	96.73	97.45	95.79	96.69	42,571	-0.12(-0.12%)
Apr 21, 2023	97.26	97.54	95.12	96.81	90,996	+0.23(+0.24%)
Apr 20, 2023	96.50	97.82	95.84	96.58	133,724	-0.20(-0.20%)
Apr 19, 2023	97.29	97.62	96.21	96.78	86,482	-0.51(-0.52%)
Apr 18, 2023	98.58	98.65	97.24	97.29	64,957	-1.01(-1.03%)
Apr 17, 2023	96.67	98.70	96.41	98.30	48,202	+1.58(+1.63%)
Apr 14, 2023	96.66	98.42	95.97	96.72	73,871	-0.19(-0.19%)
Apr 13, 2023	98.31	98.31	96.50	96.91	92,603	-0.75(-0.77%)
Apr 12, 2023	98.27	98.57	96.80	97.66	68,051	+0.02(+0.02%)
Apr 11, 2023	97.84	99.51	97.61	97.64	98,669	+0.37(+0.38%)
Apr 10, 2023	95.31	97.96	95.31	97.28	107,512	+1.95(+2.05%)
Apr 06, 2023	96.77	98.42	95.16	95.33	92,441	-1.45(-1.49%)
Apr 05, 2023	98.02	98.30	96.58	96.77	106,044	-1.92(-1.95%)
Apr 04, 2023	102.11	102.11	97.68	98.69	76,407	-3.51(-3.43%)
Apr 03, 2023	103.04	103.70	100.55	102.20	65,961	-0.71(-0.69%)
Mar 31, 2023	101.58	103.07	101.40	102.91	126,568	+1.76(+1.74%)
Mar 30, 2023	101.31	101.54	100.57	101.15	68,735	+0.58(+0.58%)
Mar 29, 2023	100.51	101.19	99.64	100.57	65,301	+0.81(+0.81%)
Mar 28, 2023	97.88	101.11	97.88	99.75	153,319	+1.28(+1.30%)
Mar 27, 2023	97.43	99.24	97.43	98.48	80,558	+1.90(+1.97%)
Mar 24, 2023	95.12	96.78	94.40	96.57	127,203	+0.21(+0.22%)
Mar 23, 2023	95.86	97.08	94.75	96.37	83,704	+0.84(+0.88%)
Mar 22, 2023	98.15	99.18	95.50	95.52	102,865	-2.55(-2.60%)
Mar 21, 2023	97.39	98.78	96.99	98.07	116,276	+2.67(+2.80%)
Mar 20, 2023	95.98	97.87	95.38	95.40	110,761	+0.62(+0.66%)
Mar 17, 2023	95.67	95.76	94.05	94.77	322,959	-1.83(-1.90%)
Mar 16, 2023	93.46	96.79	92.96	96.60	140,263	+1.57(+1.65%)
Mar 15, 2023	92.18	95.13	91.35	95.04	235,182	+0.30(+0.31%)
Mar 14, 2023	94.69	95.28	92.90	94.74	142,538	+3.00(+3.27%)
Mar 13, 2023	93.35	93.43	90.88	91.74	98,958	-3.34(-3.51%)
Mar 10, 2023	97.75	97.75	94.64	95.08	137,862	-3.08(-3.14%)
Mar 09, 2023	99.89	99.92	97.46	98.16	189,693	-1.90(-1.90%)
Mar 08, 2023	101.60	102.22	99.21	100.06	197,974	-0.99(-0.98%)
Mar 07, 2023	104.91	104.91	100.97	101.05	223,376	-3.53(-3.37%)
Mar 06, 2023	110.06	110.06	103.27	104.58	178,085	-5.79(-5.24%)
Mar 03, 2023	110.30	110.45	108.14	110.36	59,730	+0.67(+0.61%)
Mar 02, 2023	107.84	109.81	107.84	109.69	67,470	+0.62(+0.57%)
Mar 01, 2023	106.22	109.50	105.77	109.07	76,886	+2.58(+2.42%)
Feb 28, 2023	110.66	112.46	106.35	106.49	165,359	-4.28(-3.86%)
Feb 27, 2023	109.58	110.92	108.61	110.77	86,169	+2.03(+1.86%)
Feb 24, 2023	106.95	108.92	106.95	108.74	85,812	+0.19(+0.17%)
Feb 23, 2023	109.42	109.64	106.46	108.56	144,827	-0.56(-0.52%)
Feb 22, 2023	107.89	110.24	105.72	109.12	157,845	+2.36(+2.21%)
Feb 21, 2023	116.32	116.32	104.46	106.76	255,685	-11.42(-9.66%)
Feb 17, 2023	116.67	118.99	114.86	118.18	90,146	+2.71(+2.34%)
Feb 16, 2023	113.87	115.83	113.41	115.47	70,675	+0.38(+0.33%)
Feb 15, 2023	113.98	115.27	112.75	115.10	56,641	+0.34(+0.29%)
Feb 14, 2023	114.08	115.23	111.83	114.76	62,848	+0.18(+0.15%)
Feb 13, 2023	113.09	115.23	113.09	114.58	68,794	+2.09(+1.85%)
Feb 10, 2023	112.65	113.22	111.14	112.50	85,504	-0.95(-0.84%)
Feb 09, 2023	115.43	116.31	112.75	113.45	65,165	-0.69(-0.61%)
Feb 08, 2023	116.57	117.63	113.79	114.14	130,800	-3.73(-3.16%)
Feb 07, 2023	116.14	118.26	115.53	117.86	68,971	+0.80(+0.68%)
Feb 06, 2023	117.66	117.78	115.82	117.06	72,922	-1.74(-1.46%)
Feb 03, 2023	118.38	119.72	118.38	118.80	116,668	-0.13(-0.11%)
Feb 02, 2023	118.47	119.93	117.51	118.93	93,829	+0.83(+0.70%)
Feb 01, 2023	119.70	119.75	117.04	118.10	133,799	-1.52(-1.27%)
Jan 31, 2023	117.08	119.88	116.81	119.62	111,965	+2.94(+2.52%)
Jan 30, 2023	112.96	117.02	112.40	116.69	84,242	+2.82(+2.47%)
Jan 27, 2023	114.13	116.11	113.77	113.87	78,433	-0.51(-0.45%)
Jan 26, 2023	114.47	114.84	112.13	114.39	65,272	+0.56(+0.49%)
Jan 25, 2023	114.85	114.86	113.61	113.82	54,804	-2.00(-1.72%)
Jan 24, 2023	114.23	116.18	113.85	115.82	36,023	+1.90(+1.67%)
Jan 23, 2023	111.98	114.69	111.65	113.92	44,193	+1.55(+1.38%)
Jan 20, 2023	111.05	112.41	109.86	112.37	80,384	+2.29(+2.08%)
Jan 19, 2023	112.96	112.96	109.90	110.08	75,220	-4.08(-3.57%)
Jan 18, 2023	115.66	116.95	114.10	114.16	124,887	-1.59(-1.37%)
Jan 17, 2023	115.56	116.50	115.08	115.75	80,160	-0.45(-0.38%)
Jan 13, 2023	116.44	117.07	115.69	116.19	66,871	-0.84(-0.72%)
Jan 12, 2023	115.23	117.03	114.63	117.03	62,800	+2.17(+1.89%)
Jan 11, 2023	113.91	115.05	113.21	114.86	69,044	+1.13(+0.99%)
Jan 10, 2023	112.69	114.26	111.83	113.73	98,406	+1.95(+1.74%)
Jan 09, 2023	110.82	112.04	110.40	111.79	98,397	+1.40(+1.27%)
Jan 06, 2023	109.03	111.37	108.39	110.38	57,141	+2.92(+2.72%)
Jan 05, 2023	108.60	109.08	107.46	107.46	37,739	-1.42(-1.31%)
Jan 04, 2023	108.19	109.04	107.57	108.88	87,032	+1.53(+1.43%)
Jan 03, 2023	107.55	108.24	106.02	107.35	91,394	-0.04(-0.04%)
Dec 30, 2022	109.32	109.53	107.21	107.39	70,381	-2.25(-2.05%)
Dec 29, 2022	109.27	110.07	108.51	109.64	107,765	+1.70(+1.57%)
Dec 28, 2022	110.50	110.75	107.72	107.94	98,858	-2.03(-1.85%)
Dec 27, 2022	109.62	111.00	108.91	109.98	90,314	+0.36(+0.32%)
Dec 23, 2022	110.30	110.96	109.25	109.62	118,079	-0.53(-0.48%)
Dec 22, 2022	110.66	110.80	106.56	110.16	200,280	-1.50(-1.35%)
Dec 21, 2022	110.07	111.97	109.29	111.66	134,633	+2.51(+2.30%)
Dec 20, 2022	104.97	109.69	104.69	109.15	187,183	+4.70(+4.50%)
Dec 19, 2022	104.76	106.25	103.65	104.45	146,174	+0.03(+0.03%)
Dec 16, 2022	103.01	104.87	100.92	104.42	906,567	-0.46(-0.44%)
Dec 15, 2022	105.74	105.74	103.55	104.88	128,283	-1.77(-1.66%)
Dec 14, 2022	108.98	109.96	106.03	106.65	98,263	-3.49(-3.17%)
Dec 13, 2022	112.63	112.63	109.59	110.14	89,660	+0.29(+0.26%)
Dec 12, 2022	109.17	110.41	107.99	109.85	65,116	+1.37(+1.27%)
Dec 09, 2022	110.64	111.11	108.33	108.48	66,547	-2.27(-2.05%)
Dec 08, 2022	111.97	113.27	110.25	110.75	74,215	-0.26(-0.23%)
Dec 07, 2022	113.52	114.31	110.89	111.01	91,084	-2.85(-2.51%)
Dec 06, 2022	114.55	114.55	112.96	113.86	87,917	-0.60(-0.53%)
Dec 05, 2022	117.08	117.08	113.30	114.47	94,426	-3.93(-3.32%)
Dec 02, 2022	116.35	118.79	115.99	118.40	63,118	+0.99(+0.84%)
Dec 01, 2022	117.67	118.66	115.94	117.41	55,290	+0.03(+0.02%)
Nov 30, 2022	113.69	117.47	111.54	117.38	126,022	+3.69(+3.24%)
Nov 29, 2022	114.15	114.61	113.69	113.69	61,367	-0.86(-0.75%)
Nov 28, 2022	116.49	117.29	114.51	114.55	51,048	-3.28(-2.79%)
Nov 25, 2022	117.68	118.29	116.98	117.84	24,499	+0.99(+0.84%)
Nov 23, 2022	116.58	118.58	116.49	116.85	53,117	-0.05(-0.04%)
Nov 22, 2022	117.29	117.76	116.14	116.90	129,860	+0.31(+0.26%)
Nov 21, 2022	116.16	117.23	116.07	116.59	228,573	-0.20(-0.17%)
Nov 18, 2022	121.21	121.24	116.79	116.79	133,058	-1.98(-1.67%)
Nov 17, 2022	118.13	119.08	116.19	118.77	171,036	-0.60(-0.50%)
Nov 16, 2022	120.81	121.33	118.59	119.37	105,358	-2.19(-1.80%)
Nov 15, 2022	121.43	125.84	119.40	121.56	153,664	+1.58(+1.31%)
Nov 14, 2022	118.30	121.43	118.30	119.98	63,330	+0.44(+0.37%)
Nov 11, 2022	120.57	122.22	119.14	119.54	75,713	-1.60(-1.32%)
Nov 10, 2022	118.94	122.32	118.28	121.14	101,443	+5.48(+4.74%)
Nov 09, 2022	117.55	118.31	114.99	115.66	78,111	-2.74(-2.31%)
Nov 08, 2022	120.24	120.60	116.98	118.40	81,410	-0.89(-0.74%)
Nov 07, 2022	118.78	120.24	118.20	119.28	77,666	+0.14(+0.12%)
Nov 04, 2022	118.28	120.08	115.38	119.15	174,290	+2.41(+2.06%)
Nov 03, 2022	109.33	116.94	107.94	116.74	236,316	+7.56(+6.92%)
Nov 02, 2022	110.38		108.17	109.18	125,276	-1.52(-1.37%)
Nov 01, 2022	108.20	110.89	105.86	110.70	291,594	+5.73(+5.46%)
Oct 31, 2022	104.44	106.35	103.73	104.97	189,413	-0.85(-0.80%)
Oct 28, 2022	103.19	106.67	102.70	105.82	179,057	+3.82(+3.75%)
Oct 27, 2022	100.64	102.64	99.72	102.00	161,508	+2.91(+2.93%)
Oct 26, 2022	97.72	99.57	95.66	99.09	99,469	+2.49(+2.58%)
Oct 25, 2022	92.26	97.08	92.26	96.60	59,272	+3.19(+3.42%)
Oct 24, 2022	97.86	97.86	92.71	93.40	137,861	-3.60(-3.71%)
Oct 21, 2022	94.46	97.64	93.85	97.00	107,304	+3.51(+3.75%)
Oct 20, 2022	94.49	95.22	92.42	93.49	117,671	-1.58(-1.66%)
Oct 19, 2022	93.19	96.44	93.19	95.07	176,448	+1.26(+1.34%)
Oct 18, 2022	92.47	94.35	92.26	93.81	80,562	+3.43(+3.80%)
Oct 17, 2022	88.85	90.74	88.85	90.38	65,101	+3.09(+3.55%)
Oct 14, 2022	90.07	90.40	86.95	87.28	48,150	-2.21(-2.47%)
Oct 13, 2022	85.00	89.82	84.48	89.49	55,769	+3.47(+4.03%)
Oct 12, 2022	88.31	88.31	86.02	86.02	33,677	-1.96(-2.23%)
Oct 11, 2022	86.76	89.50	86.67	87.98	80,153	+0.44(+0.51%)
Oct 10, 2022	86.93	88.27	86.30	87.54	36,941	+1.09(+1.27%)
Oct 07, 2022	89.32	89.32	86.03	86.44	62,056	-3.34(-3.72%)
Oct 06, 2022	89.40	90.93	89.09	89.78	67,073	+0.16(+0.18%)
Oct 05, 2022	88.34	90.23	88.34	89.63	60,072	-0.10(-0.11%)
Oct 04, 2022	87.61	89.78	87.61	89.72	54,145	+3.71(+4.31%)
Oct 03, 2022	84.94	87.25	84.94	86.02	51,057	+2.26(+2.69%)
Sep 30, 2022	83.68	85.76	83.19	83.76	100,674	+0.00(+0.00%)
Sep 29, 2022	84.28	84.28	82.49	83.76	65,421	-1.58(-1.85%)
Sep 28, 2022	83.47	86.14	83.05	85.34	85,105	+1.19(+1.42%)
Sep 27, 2022	85.73	86.14	83.37	84.15	51,388	-0.63(-0.74%)
Sep 26, 2022	84.82	86.22	84.44	84.78	74,911	-0.44(-0.52%)
Sep 23, 2022	86.15	86.15	84.03	85.22	68,611	-1.85(-2.13%)
Sep 22, 2022	89.17	89.17	86.80	87.07	77,931	-2.02(-2.27%)
Sep 21, 2022	91.59	91.93	88.85	89.09	75,592	-1.51(-1.66%)
Sep 20, 2022	89.90	90.74	88.88	90.60	92,223	-0.29(-0.31%)
Sep 19, 2022	87.45	91.20	87.28	90.89	77,472	+2.29(+2.58%)
Sep 16, 2022	87.59	88.60	86.20	88.60	200,398	-0.61(-0.68%)
Sep 15, 2022	88.35	89.42	87.89	89.21	111,528	+0.26(+0.29%)
Sep 14, 2022	88.66	88.99	86.84	88.96	116,773	+0.03(+0.03%)
Sep 13, 2022	89.23	90.09	88.02	88.93	96,151	-2.59(-2.83%)
Sep 12, 2022	90.94	91.54	89.89	91.52	50,303	+1.31(+1.45%)
Sep 09, 2022	90.04	90.71	89.31	90.21	44,613	+0.88(+0.98%)
Sep 08, 2022	87.95	89.34	87.53	89.33	81,013	+0.01(+0.01%)
Sep 07, 2022	86.85	89.32	86.19	89.32	126,003	+2.04(+2.34%)
Sep 06, 2022	88.38	87.41	84.76	87.28	99,097	-0.20(-0.23%)
Sep 02, 2022	89.46	89.72	86.58	87.48	33,118	-0.72(-0.82%)
Sep 01, 2022	88.32	88.35	87.09	88.20	46,056	-1.06(-1.19%)
Aug 31, 2022	91.29	91.37	89.19	89.26	46,657	-2.21(-2.41%)
Aug 30, 2022	93.69	93.69	91.24	91.47	55,893	-2.27(-2.42%)
Aug 29, 2022	92.62	94.34	92.25	93.74	41,130	-0.12(-0.13%)
Aug 26, 2022	98.82	98.84	93.45	93.85	68,820	-5.11(-5.16%)
Aug 25, 2022	97.75	99.57	97.09	98.97	65,163	+1.95(+2.01%)
Aug 24, 2022	96.53	97.87	96.19	97.02	59,406	+0.55(+0.57%)
Aug 23, 2022	95.93	97.71	95.93	96.47	47,929	+0.24(+0.25%)
Aug 22, 2022	98.70	98.70	95.94	96.23	48,640	-3.86(-3.86%)
Aug 19, 2022	101.18	101.18	99.28	100.09	116,822	-1.91(-1.87%)
Aug 18, 2022	99.63	102.91	99.63	102.00	94,705	+1.81(+1.81%)
Aug 17, 2022	100.32	100.99	99.38	100.19	84,641	-1.63(-1.60%)
Aug 16, 2022	101.87	101.94	101.17	101.83	58,138	+0.39(+0.39%)
Aug 15, 2022	100.82	102.14	100.35	101.43	65,191	-0.64(-0.63%)
Aug 12, 2022	100.89	102.83	99.97	102.07	76,231	+1.16(+1.15%)
Aug 11, 2022	101.91	101.91	99.57	100.91	50,351	+1.60(+1.61%)
Aug 10, 2022	98.09	99.44	95.24	99.31	84,378	+2.35(+2.42%)
Aug 09, 2022	95.67	96.99	95.29	96.96	65,422	+0.45(+0.47%)
Aug 08, 2022	96.77	97.65	95.66	96.51	73,562	-0.43(-0.45%)
Aug 05, 2022	94.21	97.12	94.21	96.94	59,971	+1.32(+1.38%)
Aug 04, 2022	95.61	95.74	93.83	95.62	56,223	-0.15(-0.15%)
Aug 03, 2022	95.43	97.18	94.30	95.77	86,081	+1.66(+1.76%)
Aug 02, 2022	93.22	95.83	91.74	94.11	90,167	+2.88(+3.16%)
Aug 01, 2022	91.18	92.38	89.83	91.23	103,641	-0.64(-0.70%)
Jul 29, 2022	89.89	92.00	89.89	91.87	68,295	+1.78(+1.97%)
Jul 28, 2022	89.95	90.21	88.69	90.09	58,374	+0.68(+0.76%)
Jul 27, 2022	87.61	90.04	87.49	89.41	56,656	+2.64(+3.05%)
Jul 26, 2022	86.68	87.86	86.67	86.77	84,183	-0.03(-0.03%)
Jul 25, 2022	85.87	86.93	85.87	86.80	48,257	+0.80(+0.93%)
Jul 22, 2022	86.72	87.61	85.03	86.00	57,570	-0.39(-0.46%)
Jul 21, 2022	84.81	86.40	84.14	86.40	72,769	+0.34(+0.40%)
Jul 20, 2022	84.70	86.42	84.31	86.05	105,057	+1.55(+1.84%)
Jul 19, 2022	81.75	84.99	81.75	84.50	98,863	+3.97(+4.93%)
Jul 18, 2022	81.19	81.82	80.13	80.53	75,590	+0.43(+0.54%)
Jul 15, 2022	79.23	80.31	78.86	80.10	68,266	+1.85(+2.36%)
Jul 14, 2022	76.87	78.30	76.42	78.25	172,633	-0.13(-0.16%)
Jul 13, 2022	76.96	78.59	76.35	78.38	64,253	+0.63(+0.81%)
Jul 12, 2022	76.77	79.00	76.77	77.75	68,191	-0.10(-0.13%)
Jul 11, 2022	77.88	78.40	77.25	77.85	60,907	-0.31(-0.40%)
Jul 08, 2022	78.71	79.09	76.39	78.16	106,196	-0.25(-0.31%)
Jul 07, 2022	76.62	79.27	76.62	78.41	120,996	+2.70(+3.57%)
Jul 06, 2022	76.55	76.82	74.83	75.70	301,842	-1.58(-2.05%)
Jul 05, 2022	78.61	79.57	76.08	77.29	215,655	-2.89(-3.60%)
Jul 01, 2022	80.05	81.55	78.84	80.17	193,062	-0.34(-0.43%)
Jun 30, 2022	79.52	80.79	78.95	80.52	125,354	-0.22(-0.27%)
Jun 29, 2022	82.22	82.22	79.87	80.73	56,719	-1.07(-1.31%)
Jun 28, 2022	83.71	85.23	81.80	81.81	60,712	-1.11(-1.34%)
Jun 27, 2022	81.86	83.41	81.60	82.92	122,095	+1.40(+1.71%)
Jun 24, 2022	79.44	82.94	79.44	81.52	221,159	+2.80(+3.56%)
Jun 23, 2022	81.13	82.45	78.52	78.72	141,310	-1.93(-2.39%)
Jun 22, 2022	80.80	82.61	79.72	80.65	151,706	-1.07(-1.31%)
Jun 21, 2022	83.61	83.61	81.47	81.72	117,236	-0.15(-0.18%)
Jun 17, 2022	82.13	83.23	80.93	81.86	207,216	+0.80(+0.98%)
Jun 16, 2022	84.75	84.75	80.99	81.07	113,930	-4.92(-5.73%)
Jun 15, 2022	87.02	87.12	85.12	85.99	124,715	-0.31(-0.36%)
Jun 14, 2022	85.93	86.53	84.60	86.31	85,842	+0.38(+0.45%)
Jun 13, 2022	88.35	88.35	85.61	85.92	69,655	-4.82(-5.31%)
Jun 10, 2022	92.11	92.87	89.94	90.74	47,982	-3.36(-3.57%)
Jun 09, 2022	94.29	95.07	93.64	94.10	41,061	-0.58(-0.61%)
Jun 08, 2022	96.41	97.13	94.09	94.68	53,171	-2.61(-2.69%)
Jun 07, 2022	96.70	98.23	96.21	97.29	54,459	-0.25(-0.25%)
Jun 06, 2022	97.42	97.76	96.32	97.54	60,814	+1.16(+1.20%)
Jun 03, 2022	96.43	97.04	95.63	96.38	41,599	-0.86(-0.89%)
Jun 02, 2022	96.67	97.32	95.30	97.25	70,235	+1.67(+1.75%)

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.