Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	115.61	115.61	113.53	113.71	1,860,275	-1.02(-0.89%)
Jun 29, 2023	114.50	115.35	113.96	114.73	1,288,404	+0.48(+0.42%)
Jun 28, 2023	113.86	114.31	113.06	114.26	1,329,940	+0.09(+0.08%)
Jun 27, 2023	112.16	114.20	111.60	114.17	1,718,506	+1.82(+1.62%)
Jun 26, 2023	112.34	113.88	112.22	112.35	1,525,444	+0.03(+0.03%)
Jun 23, 2023	110.98	112.86	110.55	112.32	2,253,180	-0.06(-0.05%)
Jun 22, 2023	112.65	112.92	111.24	112.38	2,068,161	-0.80(-0.71%)
Jun 21, 2023	112.42	113.60	112.07	113.18	2,757,837	+0.75(+0.67%)
Jun 20, 2023	111.72	112.66	110.97	112.43	4,374,787	+0.21(+0.18%)
Jun 16, 2023	113.78	113.91	111.85	112.22	6,081,446	-1.89(-1.65%)
Jun 15, 2023	113.04	114.24	111.80	114.11	1,941,211	+20.55(+21.97%)
May 08, 2023	93.37	93.99	92.75	93.56	1,354,804	+0.85(+0.92%)
May 05, 2023	91.53	93.10	91.22	92.71	1,734,461	+3.40(+3.81%)
May 04, 2023	91.34	91.78	88.76	89.31	2,007,851	-3.23(-3.49%)
May 03, 2023	92.20	94.95	91.96	92.53	2,322,354	+0.54(+0.59%)
May 02, 2023	95.28	95.34	90.82	91.99	2,615,971	-4.24(-4.41%)
May 01, 2023	99.92	99.92	95.95	96.23	2,147,993	-3.73(-3.73%)
Apr 28, 2023	97.25	100.19	96.90	99.96	1,543,920	+1.43(+1.45%)
Apr 27, 2023	98.11	99.23	97.31	98.53	1,358,937	+0.78(+0.80%)
Apr 26, 2023	98.42	99.63	97.41	97.75	1,318,710	-0.58(-0.59%)
Apr 25, 2023	100.01	100.10	98.15	98.33	1,595,446	-2.62(-2.59%)
Apr 24, 2023	101.94	102.22	100.64	100.95	1,260,914	-1.00(-0.98%)
Apr 21, 2023	101.31	102.96	99.83	101.94	2,355,516	+0.33(+0.32%)
Apr 20, 2023	100.62	102.09	98.37	101.61	3,838,411	-0.56(-0.55%)
Apr 19, 2023	100.50	102.86	99.80	102.17	2,469,755	+2.06(+2.06%)
Apr 18, 2023	99.03	100.30	98.76	100.12	2,227,502	+0.94(+0.94%)
Apr 17, 2023	96.61	99.19	95.82	99.18	2,464,470	+1.44(+1.47%)
Apr 14, 2023	98.64	99.34	97.18	97.74	1,630,510	+0.66(+0.68%)
Apr 13, 2023	96.17	97.10	95.47	97.08	1,512,797	+1.29(+1.35%)
Apr 12, 2023	97.71	98.11	95.42	95.79	1,548,479	-1.21(-1.24%)
Apr 11, 2023	95.81	97.60	95.77	97.00	1,839,131	+2.15(+2.27%)
Apr 10, 2023	93.09	95.11	92.91	94.84	1,280,612	+1.11(+1.19%)
Apr 06, 2023	94.22	94.67	93.37	93.73	1,832,104	-0.37(-0.39%)
Apr 05, 2023	93.90	94.67	93.04	94.10	2,040,782	-1.14(-1.20%)
Apr 04, 2023	96.84	97.00	94.13	95.24	1,905,073	-0.23(-0.24%)
Apr 03, 2023	95.54	96.35	94.82	95.47	1,678,686	-0.02(-0.02%)
Mar 31, 2023	95.37	95.70	94.85	95.49	2,341,819	+0.70(+0.73%)
Mar 30, 2023	95.30	95.92	94.39	94.79	1,310,607	+0.43(+0.45%)
Mar 29, 2023	92.74	94.58	92.40	94.37	2,207,153	+3.40(+3.74%)
Mar 28, 2023	90.81	91.99	90.43	90.97	1,369,536	-0.22(-0.24%)
Mar 27, 2023	91.91	92.50	90.84	91.19	1,851,093	+1.49(+1.66%)
Mar 24, 2023	88.69	89.72	87.38	89.70	1,992,252	-0.70(-0.77%)
Mar 23, 2023	91.80	92.95	89.65	90.40	2,542,105	-1.17(-1.28%)
Mar 22, 2023	94.94	95.12	91.52	91.57	1,782,393	-3.44(-3.62%)
Mar 21, 2023	93.71	95.48	93.42	95.01	2,423,938	+4.37(+4.82%)
Mar 20, 2023	90.47	93.52	90.28	90.64	3,245,907	+1.53(+1.71%)
Mar 17, 2023	91.50	91.50	88.33	89.11	6,604,686	-3.13(-3.39%)
Mar 16, 2023	91.48	93.11	87.99	92.24	3,741,146	-0.74(-0.80%)
Mar 15, 2023	94.53	95.47	91.48	92.99	3,451,355	-5.01(-5.12%)
Mar 14, 2023	98.39	99.61	96.61	98.00	3,290,650	+3.79(+4.02%)
Mar 13, 2023	95.89	97.14	92.73	94.21	3,985,156	-4.46(-4.52%)
Mar 10, 2023	100.47	101.03	96.65	98.68	3,227,504	-3.38(-3.31%)
Mar 09, 2023	106.68	107.46	101.97	102.06	2,023,868	-4.79(-4.48%)
Mar 08, 2023	107.75	108.24	106.05	106.85	1,606,173	-0.76(-0.71%)
Mar 07, 2023	109.63	110.32	107.43	107.61	2,142,638	-2.47(-2.25%)
Mar 06, 2023	110.76	111.74	109.72	110.09	1,906,650	-0.79(-0.71%)
Mar 03, 2023	109.33	111.20	108.92	110.88	1,908,705	+2.32(+2.14%)
Mar 02, 2023	107.83	108.83	106.85	108.56	1,587,275	-0.55(-0.50%)
Mar 01, 2023	107.61	109.90	107.61	109.11	1,869,544	+0.91(+0.84%)
Feb 28, 2023	107.71	108.75	107.61	108.20	2,246,626	+0.53(+0.49%)
Feb 27, 2023	109.50	109.72	107.50	107.67	1,744,014	-0.74(-0.69%)
Feb 24, 2023	105.33	108.61	105.22	108.42	2,196,006	+1.47(+1.37%)
Feb 23, 2023	106.05	107.51	105.30	106.95	1,645,317	+1.08(+1.02%)
Feb 22, 2023	105.30	106.68	105.05	105.87	1,779,653	+1.02(+0.97%)
Feb 21, 2023	105.64	105.92	104.55	104.85	2,218,525	-1.97(-1.84%)
Feb 17, 2023	106.54	106.84	104.84	106.82	1,987,606	-0.43(-0.40%)
Feb 16, 2023	109.45	109.79	107.22	107.25	2,165,905	-3.48(-3.14%)
Feb 15, 2023	109.84	110.93	109.28	110.73	1,855,725	-0.10(-0.09%)
Feb 14, 2023	111.18	112.41	109.82	110.83	2,216,041	-0.77(-0.69%)
Feb 13, 2023	110.50	111.82	109.91	111.60	1,220,685	+1.11(+1.00%)
Feb 10, 2023	109.89	110.72	109.19	110.49	2,095,333	+0.45(+0.41%)
Feb 09, 2023	111.86	112.50	109.67	110.04	2,349,078	-1.03(-0.93%)
Feb 08, 2023	110.98	112.89	110.98	111.07	2,021,258	-2.14(-1.89%)
Feb 07, 2023	112.01	114.06	112.01	113.21	2,034,161	+0.65(+0.58%)
Feb 06, 2023	113.50	113.75	112.25	112.56	2,371,714	-1.78(-1.55%)
Feb 03, 2023	111.71	115.21	111.17	114.33	2,484,579	+1.01(+0.89%)
Feb 02, 2023	112.07	114.56	111.87	113.33	3,512,339	+2.04(+1.83%)
Feb 01, 2023	108.52	112.73	108.06	111.29	4,058,248	-0.86(-0.77%)
Jan 31, 2023	110.28	112.36	109.88	112.15	2,296,548	+2.20(+2.00%)
Jan 30, 2023	111.74	112.71	109.88	109.95	2,461,588	-3.01(-2.66%)
Jan 27, 2023	111.15	113.76	111.15	112.96	2,538,475	+2.77(+2.51%)
Jan 26, 2023	110.96	111.40	108.81	110.19	3,274,525	-0.20(-0.18%)
Jan 25, 2023	106.05	110.54	106.02	110.39	3,724,548	+3.28(+3.06%)
Jan 24, 2023	104.97	107.96	104.77	107.12	2,407,357	+1.15(+1.09%)
Jan 23, 2023	102.25	106.88	102.12	105.97	3,779,730	+3.99(+3.91%)
Jan 20, 2023	97.91	102.04	97.76	101.98	5,168,141	+4.07(+4.16%)
Jan 19, 2023	91.80	98.12	90.72	97.90	9,081,155	-0.42(-0.43%)
Jan 18, 2023	101.26	102.15	98.20	98.33	4,896,489	-2.95(-2.91%)
Jan 17, 2023	102.13	102.82	100.97	101.28	2,541,986	-1.72(-1.67%)
Jan 13, 2023	100.03	103.13	100.03	103.00	1,808,058	+1.09(+1.07%)
Jan 12, 2023	103.91	104.05	101.70	101.90	2,088,655	-0.94(-0.91%)
Jan 11, 2023	101.37	103.03	101.37	102.84	2,741,305	+1.37(+1.35%)
Jan 10, 2023	99.74	101.56	99.21	101.47	2,293,554	+1.66(+1.67%)
Jan 09, 2023	99.84	100.98	99.50	99.81	2,655,330	+0.81(+0.82%)
Jan 06, 2023	95.68	99.17	95.68	99.00	2,302,976	+3.35(+3.51%)
Jan 05, 2023	96.31	96.90	95.16	95.65	2,578,896	-1.65(-1.70%)
Jan 04, 2023	94.70	97.74	94.61	97.30	3,340,016	+4.11(+4.41%)
Jan 03, 2023	94.93	96.04	92.61	93.19	2,243,648	-0.81(-0.86%)
Dec 30, 2022	92.82	94.07	92.61	93.99	1,437,564	+0.37(+0.39%)
Dec 29, 2022	91.87	93.71	91.62	93.63	1,602,060	+2.08(+2.28%)
Dec 28, 2022	92.88	93.53	91.50	91.54	1,284,322	-1.41(-1.52%)
Dec 27, 2022	93.97	94.01	92.50	92.96	952,386	-0.82(-0.87%)
Dec 23, 2022	93.02	93.77	92.31	93.77	974,719	+0.71(+0.76%)
Dec 22, 2022	92.41	93.09	91.48	93.06	1,659,103	-0.90(-0.96%)
Dec 21, 2022	93.98	94.77	93.66	93.97	2,025,506	+1.05(+1.13%)
Dec 20, 2022	91.34	93.18	90.72	92.92	2,213,749	+1.48(+1.62%)
Dec 19, 2022	93.13	93.61	91.02	91.44	2,282,995	-1.65(-1.78%)
Dec 16, 2022	93.68	94.76	91.79	93.09	4,818,317	-1.91(-2.01%)
Dec 15, 2022	97.47	97.61	92.07	95.00	4,383,861	-4.39(-4.42%)
Dec 14, 2022	102.03	102.63	98.60	99.39	2,076,727	-2.99(-2.92%)
Dec 13, 2022	101.32	104.25	101.13	102.38	2,587,100	+1.23(+1.22%)
Dec 12, 2022	98.93	101.56	98.63	101.15	1,947,361	+2.19(+2.21%)
Dec 09, 2022	98.28	100.17	98.06	98.96	1,588,288	+0.07(+0.07%)
Dec 08, 2022	100.08	100.95	98.46	98.89	1,567,120	-0.78(-0.78%)
Dec 07, 2022	99.24	101.22	98.79	99.67	2,204,744	-0.12(-0.13%)
Dec 06, 2022	99.40	101.22	98.50	99.80	1,758,269	+0.35(+0.35%)
Dec 05, 2022	100.27	100.94	98.94	99.45	1,508,037	-1.82(-1.79%)
Dec 02, 2022	100.92	103.21	100.61	101.27	1,341,080	-1.08(-1.06%)
Dec 01, 2022	104.06	104.83	101.60	102.35	2,164,936	-1.76(-1.69%)
Nov 30, 2022	104.07	104.12	101.34	104.11	3,558,867	-0.18(-0.17%)
Nov 29, 2022	102.81	104.50	102.34	104.29	1,241,939	+1.63(+1.59%)
Nov 28, 2022	103.27	103.97	102.47	102.66	2,306,202	-1.81(-1.73%)
Nov 25, 2022	104.08	104.81	103.81	104.47	710,459	+0.07(+0.06%)
Nov 23, 2022	103.71	104.88	103.13	104.40	923,204	+0.43(+0.42%)
Nov 22, 2022	103.75	104.93	103.39	103.97	2,283,736	+0.64(+0.62%)
Nov 21, 2022	101.98	103.73	101.54	103.32	1,369,779	+0.84(+0.82%)
Nov 18, 2022	104.14	105.11	102.08	102.48	1,748,305	+0.21(+0.21%)
Nov 17, 2022	100.28	102.84	99.76	102.27	1,839,050	+0.88(+0.87%)
Nov 16, 2022	100.23	104.94	100.23	101.39	3,586,281	+2.38(+2.40%)
Nov 15, 2022	102.14	103.37	98.67	99.01	1,900,992	-2.20(-2.17%)
Nov 14, 2022	102.71	103.88	101.05	101.21	1,610,146	-2.72(-2.62%)
Nov 11, 2022	104.60	106.62	103.86	103.94	2,760,061	+0.44(+0.42%)
Nov 10, 2022	100.39	104.14	100.39	103.50	2,656,846	+7.91(+8.28%)
Nov 09, 2022	96.91	97.11	95.56	95.58	1,054,439	-2.33(-2.38%)
Nov 08, 2022	96.54	98.34	96.32	97.92	1,240,830	+1.40(+1.46%)
Nov 07, 2022	96.43	96.64	94.73	96.51	1,072,001	+1.11(+1.16%)
Nov 04, 2022	95.22	97.38	94.42	95.40	1,537,022	+1.79(+1.91%)
Nov 03, 2022	94.86	94.86	92.89	93.62	1,220,794	-2.91(-3.02%)
Nov 02, 2022	98.79		96.46	96.53	2,004,564	-2.73(-2.75%)
Nov 01, 2022	100.96	101.57	99.16	99.26	1,959,176	-0.54(-0.55%)
Oct 31, 2022	100.28	101.05	99.77	99.81	1,328,170	-1.13(-1.12%)
Oct 28, 2022	98.55	101.35	98.09	100.94	1,696,035	+2.70(+2.75%)
Oct 27, 2022	99.00	100.05	98.05	98.23	1,696,057	+0.56(+0.58%)
Oct 26, 2022	97.14	99.65	96.67	97.67	1,892,079	+2.15(+2.25%)
Oct 25, 2022	91.28	95.74	90.91	95.52	2,784,768	+3.93(+4.29%)
Oct 24, 2022	91.90	92.39	90.32	91.59	2,459,630	+1.13(+1.25%)
Oct 21, 2022	88.65	90.50	87.00	90.46	2,509,255	+1.83(+2.07%)
Oct 20, 2022	88.99	91.09	88.17	88.63	1,211,298	-0.64(-0.72%)
Oct 19, 2022	90.50	91.70	88.65	89.27	1,421,903	-2.73(-2.97%)
Oct 18, 2022	91.35	92.06	89.40	92.00	2,809,141	+3.35(+3.78%)
Oct 17, 2022	89.64	89.80	88.09	88.65	1,850,347	+1.51(+1.73%)
Oct 14, 2022	90.63	91.68	87.04	87.14	1,657,143	-2.76(-3.07%)
Oct 13, 2022	85.51	90.23	83.74	89.90	2,327,333	+2.42(+2.76%)
Oct 12, 2022	86.90	88.47	86.10	87.48	1,305,124	+0.64(+0.74%)
Oct 11, 2022	87.26	88.65	85.99	86.84	5,178,772	-0.95(-1.08%)
Oct 10, 2022	90.00	90.29	87.72	87.79	2,667,118	-1.45(-1.63%)
Oct 07, 2022	89.81	90.35	88.68	89.24	1,342,730	-1.83(-2.01%)
Oct 06, 2022	91.39	92.49	90.95	91.07	835,511	-1.30(-1.41%)
Oct 05, 2022	91.41	92.77	90.82	92.37	1,174,639	-0.69(-0.74%)
Oct 04, 2022	91.50	93.10	91.37	93.06	1,784,983	+3.35(+3.74%)
Oct 03, 2022	88.52	90.12	86.56	89.71	1,944,597	+2.84(+3.27%)
Sep 30, 2022	87.69	88.59	86.44	86.87	1,652,949	-0.48(-0.55%)
Sep 29, 2022	87.73	88.58	86.61	87.35	1,283,883	-2.06(-2.31%)
Sep 28, 2022	87.53	89.96	87.07	89.41	1,307,193	+2.47(+2.84%)
Sep 27, 2022	88.33	88.81	85.64	86.95	1,181,265	-0.05(-0.05%)
Sep 26, 2022	88.59	90.27	86.58	86.99	1,524,452	-2.56(-2.86%)
Sep 23, 2022	89.80	90.75	88.03	89.56	1,828,370	-1.18(-1.31%)
Sep 22, 2022	93.66	93.70	90.65	90.74	1,466,778	-2.77(-2.96%)
Sep 21, 2022	96.64	97.46	93.45	93.51	1,253,675	-2.31(-2.41%)
Sep 20, 2022	96.88	96.97	94.73	95.82	1,520,203	-1.80(-1.84%)
Sep 19, 2022	95.20	97.68	94.96	97.62	1,264,118	+1.20(+1.25%)
Sep 16, 2022	95.64	96.67	93.04	96.42	4,153,513	+0.00(+0.00%)
Sep 15, 2022	94.73	98.16	94.73	96.42	2,350,207	+1.78(+1.88%)
Sep 14, 2022	94.58	94.91	92.02	94.64	2,176,919	+0.52(+0.55%)
Sep 13, 2022	95.89	97.00	93.57	94.12	1,756,477	-4.57(-4.63%)
Sep 12, 2022	98.89	100.39	98.13	98.69	1,429,030	+0.74(+0.75%)
Sep 09, 2022	97.29	98.03	96.47	97.95	1,399,222	+1.40(+1.45%)
Sep 08, 2022	94.62	96.82	93.75	96.55	1,157,257	+1.06(+1.11%)
Sep 07, 2022	93.00	95.79	92.79	95.49	1,257,474	+2.34(+2.51%)
Sep 06, 2022	94.30	94.94	91.60	93.15	1,631,587	-1.95(-2.05%)
Sep 02, 2022	97.19	97.72	94.59	95.10	1,087,301	-0.49(-0.51%)
Sep 01, 2022	95.50	95.60	93.25	95.58	1,880,217	-0.43(-0.45%)
Aug 31, 2022	97.05	97.83	95.79	96.01	1,471,435	-0.36(-0.38%)
Aug 30, 2022	97.16	97.41	95.73	96.38	1,689,317	-0.13(-0.14%)
Aug 29, 2022	96.92	97.30	95.76	96.51	952,169	-1.61(-1.65%)
Aug 26, 2022	102.20	102.55	98.04	98.13	1,166,839	-3.52(-3.46%)
Aug 25, 2022	100.44	101.66	99.64	101.64	1,292,200	+1.90(+1.91%)
Aug 24, 2022	99.15	100.19	98.47	99.74	887,538	+0.32(+0.33%)
Aug 23, 2022	98.78	100.56	98.57	99.42	1,309,708	+1.26(+1.29%)
Aug 22, 2022	99.45	99.54	97.38	98.15	1,440,479	-3.41(-3.36%)
Aug 19, 2022	101.94	102.54	101.32	101.56	1,394,697	-1.48(-1.44%)
Aug 18, 2022	103.47	103.72	102.79	103.05	1,180,609	-0.05(-0.05%)
Aug 17, 2022	102.90	103.36	101.89	103.09	1,432,700	-1.85(-1.77%)
Aug 16, 2022	103.61	105.71	103.61	104.94	1,617,165	+1.56(+1.51%)
Aug 15, 2022	103.03	103.66	101.70	103.39	1,112,977	-0.73(-0.70%)
Aug 12, 2022	104.00	104.30	102.66	104.12	1,057,604	+1.03(+1.00%)
Aug 11, 2022	104.31	105.05	102.71	103.08	1,749,549	+0.50(+0.49%)
Aug 10, 2022	99.01	103.47	98.58	102.58	1,972,606	+5.79(+5.99%)
Aug 09, 2022	97.40	97.45	96.32	96.78	1,288,944	-0.95(-0.97%)
Aug 08, 2022	98.05	99.64	97.59	97.73	1,073,300	+0.50(+0.52%)
Aug 05, 2022	96.24	97.74	96.00	97.23	1,383,163	-0.01(-0.01%)
Aug 04, 2022	97.61	97.73	96.39	97.24	1,810,214	-0.38(-0.39%)
Aug 03, 2022	96.92	97.91	96.06	97.62	1,293,678	+2.47(+2.60%)
Aug 02, 2022	96.46	96.50	94.72	95.15	907,633	-1.96(-2.02%)
Aug 01, 2022	95.28	97.32	94.37	97.11	1,989,529	+1.16(+1.21%)
Jul 29, 2022	95.15	96.58	95.09	95.95	2,467,988	+1.44(+1.53%)
Jul 28, 2022	95.08	95.63	92.51	94.50	1,529,133	-0.77(-0.81%)
Jul 27, 2022	94.64	95.89	93.50	95.27	2,433,617	+1.83(+1.96%)
Jul 26, 2022	94.05	95.15	93.18	93.44	1,672,577	-1.58(-1.66%)
Jul 25, 2022	95.00	95.77	93.30	95.02	2,108,118	+0.02(+0.02%)
Jul 22, 2022	94.61	96.23	94.11	95.00	2,772,324	+0.00(+0.00%)
Jul 21, 2022	96.91	97.98	93.38	95.00	6,864,996	-9.31(-8.93%)
Jul 20, 2022	103.06	104.45	102.56	104.31	2,551,951	+0.93(+0.90%)
Jul 19, 2022	100.96	103.62	100.96	103.38	2,105,356	+3.38(+3.38%)
Jul 18, 2022	100.34	102.41	99.35	100.00	2,216,331	+1.19(+1.20%)
Jul 15, 2022	97.00	98.81	95.57	98.81	2,489,061	+4.47(+4.73%)
Jul 14, 2022	92.45	94.79	91.77	94.34	1,948,657	-0.33(-0.35%)
Jul 13, 2022	93.05	95.31	91.33	94.68	1,838,521	-0.16(-0.17%)
Jul 12, 2022	92.54	96.16	92.54	94.84	1,923,811	+0.31(+0.33%)
Jul 11, 2022	94.00	95.85	93.92	94.52	1,458,836	-0.67(-0.71%)
Jul 08, 2022	95.00	95.65	92.93	95.20	1,329,501	+0.50(+0.53%)
Jul 07, 2022	94.16	95.46	93.19	94.69	1,278,047	+1.90(+2.05%)
Jul 06, 2022	92.98	93.72	91.36	92.79	1,055,449	-0.28(-0.30%)
Jul 05, 2022	90.31	93.08	89.73	93.07	1,281,108	+0.27(+0.29%)

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.

Plymouth, IN (46563)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services