Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	97.74	98.20	97.58	98.02	411,429	+0.74(+0.76%)
Jun 29, 2023	96.63	97.28	96.51	97.28	442,547	+0.61(+0.63%)
Jun 28, 2023	96.54	96.67	95.91	96.67	1,135,324	+0.07(+0.07%)
Jun 27, 2023	96.22	96.71	96.01	96.60	355,112	+0.39(+0.40%)
Jun 26, 2023	95.67	96.45	95.49	96.21	915,626	+0.46(+0.48%)
Jun 23, 2023	96.22	96.53	95.66	95.75	514,088	-0.92(-0.96%)
Jun 22, 2023	96.78	96.89	96.40	96.68	511,691	-0.50(-0.51%)
Jun 21, 2023	97.04	97.66	96.58	97.17	800,305	-0.19(-0.20%)
Jun 20, 2023	98.09	98.20	97.34	97.37	589,420	-1.32(-1.34%)
Jun 16, 2023	98.98	99.14	98.60	98.69	720,795	+0.14(+0.14%)
Jun 15, 2023	97.61	98.74	97.61	98.55	518,588	+1.93(+2.00%)
May 08, 2023	97.14	97.16	96.47	96.62	353,164	-0.22(-0.23%)
May 05, 2023	96.30	97.11	96.20	96.84	709,605	+1.52(+1.60%)
May 04, 2023	95.86	95.93	95.00	95.32	1,113,670	-0.69(-0.72%)
May 03, 2023	96.82	97.25	95.93	96.02	471,713	-0.95(-0.98%)
May 02, 2023	98.62	98.62	96.41	96.96	651,486	-2.06(-2.08%)
May 01, 2023	98.90	99.41	98.90	99.03	356,264	-0.12(-0.12%)
Apr 28, 2023	98.06	99.26	98.03	99.14	418,192	+0.78(+0.79%)
Apr 27, 2023	97.64	98.46	97.19	98.36	507,558	+0.60(+0.61%)
Apr 26, 2023	98.63	98.65	97.57	97.76	484,505	-1.32(-1.33%)
Apr 25, 2023	99.70	99.80	99.03	99.08	425,500	-1.07(-1.07%)
Apr 24, 2023	99.65	100.15	99.55	100.15	385,940	+0.56(+0.56%)
Apr 21, 2023	99.76	99.76	99.24	99.59	459,557	+0.13(+0.13%)
Apr 20, 2023	99.55	99.66	99.01	99.47	571,007	-0.71(-0.71%)
Apr 19, 2023	99.87	100.23	99.79	100.18	361,242	-0.05(-0.05%)
Apr 18, 2023	100.54	100.62	99.94	100.23	497,794	-0.25(-0.25%)
Apr 17, 2023	100.41	100.61	100.00	100.48	1,340,277	+0.07(+0.07%)
Apr 14, 2023	100.64	100.85	99.85	100.42	392,716	-0.21(-0.21%)
Apr 13, 2023	99.94	100.77	99.72	100.63	396,673	+0.69(+0.70%)
Apr 12, 2023	100.59	100.80	99.77	99.93	518,892	-0.29(-0.29%)
Apr 11, 2023	100.05	100.57	100.03	100.22	452,081	+0.27(+0.27%)
Apr 10, 2023	99.66	99.99	99.44	99.95	475,479	+0.28(+0.28%)
Apr 06, 2023	100.01	100.10	99.48	99.67	704,949	-0.28(-0.28%)
Apr 05, 2023	98.84	99.96	98.84	99.95	760,943	+1.19(+1.20%)
Apr 04, 2023	99.49	99.49	98.31	98.76	595,808	-0.49(-0.50%)
Apr 03, 2023	98.79	99.49	98.71	99.26	846,662	+1.18(+1.20%)
Mar 31, 2023	97.40	98.13	97.30	98.08	557,306	+0.96(+0.98%)
Mar 30, 2023	97.33	97.39	96.74	97.12	538,487	+0.32(+0.33%)
Mar 29, 2023	96.47	96.84	96.30	96.81	644,509	+0.97(+1.02%)
Mar 28, 2023	95.31	96.01	95.19	95.83	418,549	+0.37(+0.38%)
Mar 27, 2023	95.64	95.94	95.15	95.47	2,289,886	+0.55(+0.58%)
Mar 24, 2023	93.34	94.99	93.11	94.92	455,786	+1.11(+1.18%)
Mar 23, 2023	94.35	95.11	93.20	93.81	529,244	-0.18(-0.19%)
Mar 22, 2023	95.68	95.93	93.99	93.99	597,248	-1.69(-1.77%)
Mar 21, 2023	95.55	95.76	94.94	95.68	524,961	+0.99(+1.05%)
Mar 20, 2023	93.48	94.88	93.48	94.68	587,334	+1.40(+1.50%)
Mar 17, 2023	94.16	94.24	92.88	93.28	582,421	-1.07(-1.13%)
Mar 16, 2023	93.00	94.40	92.58	94.35	1,901,791	+0.52(+0.55%)
Mar 15, 2023	93.38	94.01	92.77	93.83	1,817,999	-0.98(-1.04%)
Mar 14, 2023	94.61	95.50	93.69	94.82	741,720	+0.75(+0.80%)
Mar 13, 2023	93.15	95.26	92.90	94.06	1,006,403	+0.02(+0.02%)
Mar 10, 2023	94.91	95.45	93.60	94.04	1,091,316	-0.82(-0.87%)
Mar 09, 2023	96.44	96.91	94.70	94.87	903,458	-1.29(-1.34%)
Mar 08, 2023	96.52	96.75	95.64	96.15	759,045	-0.42(-0.43%)
Mar 07, 2023	97.94	98.07	96.36	96.57	684,780	-1.42(-1.45%)
Mar 06, 2023	97.73	98.20	97.64	98.00	792,560	+0.16(+0.17%)
Mar 03, 2023	96.91	97.98	96.69	97.83	539,531	+1.19(+1.23%)
Mar 02, 2023	95.71	96.88	95.59	96.64	959,608	+0.61(+0.64%)
Mar 01, 2023	95.97	96.27	95.66	96.03	406,879	+0.08(+0.08%)
Feb 28, 2023	96.82	96.82	95.95	95.95	793,204	-0.84(-0.87%)
Feb 27, 2023	97.23	97.52	96.55	96.79	474,581	+0.10(+0.10%)
Feb 24, 2023	96.51	96.86	95.96	96.70	465,154	-0.58(-0.60%)
Feb 23, 2023	97.47	97.72	96.56	97.28	556,477	+0.34(+0.35%)
Feb 22, 2023	97.30	97.62	96.59	96.94	436,644	-0.37(-0.38%)
Feb 21, 2023	97.93	98.31	97.22	97.31	613,443	-1.34(-1.35%)
Feb 17, 2023	98.57	98.84	98.00	98.65	459,913	-0.33(-0.34%)
Feb 16, 2023	99.08	99.77	98.77	98.98	751,874	-0.73(-0.73%)
Feb 15, 2023	99.45	99.72	99.08	99.70	709,285	-0.55(-0.55%)
Feb 14, 2023	100.53	100.95	99.68	100.26	1,861,903	-0.55(-0.55%)
Feb 13, 2023	99.79	100.81	99.79	100.81	597,143	+0.77(+0.77%)
Feb 10, 2023	98.65	100.12	98.65	100.04	819,612	+1.64(+1.67%)
Feb 09, 2023	99.77	99.85	98.27	98.40	811,159	-0.82(-0.83%)
Feb 08, 2023	99.76	99.94	99.07	99.22	448,774	-0.95(-0.95%)
Feb 07, 2023	99.28	100.36	98.78	100.17	610,984	+0.78(+0.79%)
Feb 06, 2023	99.43	99.71	98.94	99.39	595,175	-0.34(-0.34%)
Feb 03, 2023	100.15	100.33	99.46	99.73	1,139,476	-0.51(-0.51%)
Feb 02, 2023	100.22	100.54	99.56	100.24	1,824,854	-0.17(-0.17%)
Feb 01, 2023	100.18	101.06	99.00	100.41	994,123	-0.13(-0.13%)
Jan 31, 2023	99.32	100.55	99.09	100.55	803,769	+1.18(+1.19%)
Jan 30, 2023	99.87	100.32	99.30	99.36	1,504,354	-0.88(-0.88%)
Jan 27, 2023	100.68	100.93	100.12	100.24	970,137	-0.65(-0.64%)
Jan 26, 2023	100.35	100.93	99.90	100.89	786,232	+0.83(+0.83%)
Jan 25, 2023	99.87	100.06	99.10	100.06	1,018,281	-0.02(-0.02%)
Jan 24, 2023	100.02	100.24	99.18	100.08	650,183	-0.25(-0.25%)
Jan 23, 2023	100.20	101.02	100.06	100.33	851,472	+0.29(+0.29%)
Jan 20, 2023	99.43	100.10	98.71	100.04	645,481	+0.86(+0.87%)
Jan 19, 2023	98.69	99.61	98.62	99.18	1,162,840	+0.11(+0.12%)
Jan 18, 2023	101.28	101.35	99.03	99.07	4,861,079	-2.13(-2.10%)
Jan 17, 2023	101.86	102.08	101.06	101.19	1,024,383	-0.61(-0.60%)
Jan 13, 2023	101.40	101.94	100.97	101.81	530,969	+0.09(+0.08%)
Jan 12, 2023	101.41	102.07	100.99	101.72	710,364	+0.41(+0.40%)
Jan 11, 2023	101.58	101.58	100.42	101.31	668,902	+0.13(+0.13%)
Jan 10, 2023	100.97	101.17	100.17	101.17	646,742	+0.46(+0.45%)
Jan 09, 2023	102.15	102.19	100.66	100.72	1,556,442	-1.10(-1.08%)
Jan 06, 2023	100.59	102.13	100.54	101.81	978,603	+2.10(+2.11%)
Jan 05, 2023	99.37	100.09	98.95	99.71	840,115	+0.03(+0.03%)
Jan 04, 2023	99.01	100.14	98.70	99.69	546,076	+0.78(+0.79%)
Jan 03, 2023	99.59	99.77	98.18	98.90	1,336,405	-0.60(-0.60%)
Dec 30, 2022	99.20	99.52	98.63	99.50	943,990	-0.01(-0.01%)
Dec 29, 2022	98.86	99.84	98.86	99.51	771,866	+0.90(+0.91%)
Dec 28, 2022	100.09	100.30	98.49	98.62	1,752,122	-1.40(-1.40%)
Dec 27, 2022	99.81	100.21	99.28	100.02	4,996,207	+0.48(+0.48%)
Dec 23, 2022	98.71	99.54	98.45	99.54	538,218	+1.02(+1.04%)
Dec 22, 2022	98.69	98.81	97.04	98.52	862,439	-0.64(-0.65%)
Dec 21, 2022	98.57	99.28	98.31	99.16	836,400	+1.49(+1.52%)
Dec 20, 2022	97.39	97.99	97.07	97.67	1,068,167	+0.18(+0.19%)
Dec 19, 2022	98.01	98.11	96.82	97.49	1,144,374	-0.27(-0.27%)
Dec 16, 2022	97.82	98.12	97.03	97.76	1,187,311	-1.08(-1.09%)
Dec 15, 2022	99.44	99.79	98.27	98.84	1,198,767	-1.57(-1.56%)
Dec 14, 2022	100.95	101.52	99.84	100.40	1,565,292	-0.50(-0.49%)
Dec 13, 2022	102.11	102.14	100.35	100.90	1,064,229	+0.79(+0.79%)
Dec 12, 2022	98.75	100.15	98.62	100.11	1,667,265	+1.50(+1.52%)
Dec 09, 2022	99.55	99.96	98.54	98.61	711,679	-0.96(-0.97%)
Dec 08, 2022	99.90	100.03	99.19	99.57	1,381,661	+0.42(+0.42%)
Dec 07, 2022	98.75	99.62	98.75	99.16	1,296,772	+0.20(+0.20%)
Dec 06, 2022	99.92	100.35	98.44	98.96	1,198,286	-1.28(-1.28%)
Dec 05, 2022	101.68	101.94	99.81	100.24	824,166	-1.82(-1.79%)
Dec 02, 2022	101.10	102.14	101.10	102.06	652,779	-0.06(-0.06%)
Dec 01, 2022	102.55	102.93	101.65	102.12	672,924	-0.04(-0.04%)
Nov 30, 2022	100.54	102.23	99.58	102.16	660,857	+1.77(+1.77%)
Nov 29, 2022	100.16	100.57	99.74	100.39	627,752	+0.43(+0.44%)
Nov 28, 2022	100.77	100.88	99.78	99.95	1,639,256	-1.60(-1.58%)
Nov 25, 2022	101.55	102.00	101.41	101.56	295,070	+0.16(+0.16%)
Nov 23, 2022	100.85	101.52	100.84	101.39	480,934	-0.02(-0.02%)
Nov 22, 2022	100.62	101.43	100.37	101.41	666,979	+1.36(+1.36%)
Nov 21, 2022	99.44	100.24	99.05	100.05	985,435	+0.06(+0.06%)
Nov 18, 2022	99.47	100.13	99.18	100.00	984,491	+0.64(+0.65%)
Nov 17, 2022	98.20	99.37	98.14	99.36	563,591	+0.16(+0.16%)
Nov 16, 2022	99.83	100.09	99.02	99.19	660,999	-0.83(-0.83%)
Nov 15, 2022	100.46	100.66	99.03	100.03	874,005	+0.48(+0.48%)
Nov 14, 2022	99.66	100.89	99.50	99.54	1,079,049	-0.24(-0.24%)
Nov 11, 2022	99.28	99.98	98.67	99.78	987,721	+0.95(+0.97%)
Nov 10, 2022	98.09	98.95	97.22	98.83	1,518,007	+2.89(+3.01%)
Nov 09, 2022	97.63	97.78	95.80	95.94	1,041,336	-2.15(-2.19%)
Nov 08, 2022	97.54	98.54	97.20	98.09	1,217,598	+0.68(+0.70%)
Nov 07, 2022	96.85	97.60	96.69	97.41	1,565,325	+0.73(+0.75%)
Nov 04, 2022	96.59	97.24	95.50	96.68	893,778	+1.12(+1.18%)
Nov 03, 2022	95.12	95.99	94.62	95.56	1,006,097	-0.25(-0.26%)
Nov 02, 2022	97.19		95.75	95.80	992,001	-1.58(-1.62%)
Nov 01, 2022	97.93	98.02	96.80	97.38	1,114,994	+0.11(+0.12%)
Oct 31, 2022	96.85	97.81	96.72	97.27	804,972	-0.26(-0.27%)
Oct 28, 2022	96.23	97.57	96.15	97.53	799,631	+1.71(+1.78%)
Oct 27, 2022	96.40	96.79	95.68	95.82	1,207,610	+0.20(+0.21%)
Oct 26, 2022	94.95	96.14	94.92	95.63	932,554	+0.98(+1.04%)
Oct 25, 2022	93.75	94.71	93.49	94.64	1,229,615	+0.68(+0.72%)
Oct 24, 2022	93.27	94.19	93.06	93.96	1,343,489	+1.27(+1.38%)
Oct 21, 2022	90.72	92.91	90.65	92.69	2,976,053	+1.89(+2.08%)
Oct 20, 2022	91.40	92.05	90.46	90.80	13,689,591	-0.67(-0.73%)
Oct 19, 2022	91.06	91.91	90.88	91.47	593,793	+0.01(+0.01%)
Oct 18, 2022	91.87	92.10	90.61	91.46	886,556	+0.69(+0.76%)
Oct 17, 2022	90.69	91.17	90.47	90.77	1,229,667	+1.31(+1.47%)
Oct 14, 2022	91.10	91.87	89.25	89.46	1,497,841	-1.52(-1.67%)
Oct 13, 2022	87.19	91.22	87.03	90.98	1,451,372	+2.63(+2.98%)
Oct 12, 2022	88.65	89.10	88.32	88.35	625,121	-0.39(-0.44%)
Oct 11, 2022	88.26	89.79	88.05	88.73	817,006	+0.04(+0.04%)
Oct 10, 2022	89.84	90.18	88.41	88.69	856,007	-0.76(-0.85%)
Oct 07, 2022	90.72	90.81	88.96	89.46	963,374	-1.51(-1.66%)
Oct 06, 2022	91.46	92.08	90.72	90.97	821,725	-0.85(-0.93%)
Oct 05, 2022	90.98	92.32	90.55	91.82	1,164,902	+0.30(+0.33%)
Oct 04, 2022	90.05	91.55	89.70	91.52	1,182,222	+2.62(+2.94%)
Oct 03, 2022	87.62	89.20	87.58	88.90	911,475	+2.70(+3.13%)
Sep 30, 2022	87.62	87.77	86.15	86.20	1,135,917	-1.57(-1.79%)
Sep 29, 2022	88.51	88.52	87.22	87.77	1,094,273	-1.17(-1.32%)
Sep 28, 2022	87.69	89.31	87.34	88.94	1,138,761	+1.83(+2.10%)
Sep 27, 2022	88.25	88.53	86.83	87.11	1,002,150	-0.21(-0.24%)
Sep 26, 2022	88.38	88.65	87.01	87.32	1,183,842	-1.37(-1.54%)
Sep 23, 2022	89.91	89.91	87.73	88.68	2,054,211	-2.44(-2.68%)
Sep 22, 2022	91.55	91.94	90.91	91.13	1,323,095	-0.20(-0.22%)
Sep 21, 2022	93.11	93.50	91.32	91.33	690,716	-1.24(-1.34%)
Sep 20, 2022	92.98	93.15	92.02	92.57	1,035,144	-1.11(-1.18%)
Sep 19, 2022	92.41	93.68	92.32	93.68	466,148	+0.20(+0.21%)
Sep 16, 2022	93.37	93.57	92.63	93.48	1,023,678	-0.20(-0.21%)
Sep 15, 2022	94.22	94.35	93.40	93.68	1,897,420	-0.89(-0.95%)
Sep 14, 2022	94.19	94.94	93.94	94.57	920,018	+0.84(+0.89%)
Sep 13, 2022	95.73	95.98	93.44	93.74	657,492	-3.18(-3.28%)
Sep 12, 2022	96.74	97.30	96.53	96.91	465,421	+0.87(+0.90%)
Sep 09, 2022	95.50	96.27	95.25	96.05	571,846	+1.16(+1.22%)
Sep 08, 2022	94.28	94.98	93.93	94.89	588,324	+0.48(+0.51%)
Sep 07, 2022	93.33	94.58	93.15	94.41	738,140	+0.82(+0.88%)
Sep 06, 2022	94.24	94.41	93.37	93.59	1,051,483	-0.33(-0.35%)
Sep 02, 2022	95.52	95.81	93.57	93.91	563,735	-0.64(-0.68%)
Sep 01, 2022	93.66	94.56	93.30	94.56	683,685	+0.52(+0.56%)
Aug 31, 2022	94.62	94.86	94.01	94.03	581,378	-0.71(-0.75%)
Aug 30, 2022	95.80	95.80	94.43	94.74	508,139	-1.23(-1.28%)
Aug 29, 2022	95.95	96.63	95.67	95.97	514,298	-0.27(-0.28%)
Aug 26, 2022	98.45	98.52	96.20	96.24	508,133	-2.21(-2.24%)
Aug 25, 2022	97.98	98.45	97.59	98.45	540,888	+0.83(+0.85%)
Aug 24, 2022	97.55	97.70	97.21	97.62	433,513	+0.09(+0.10%)
Aug 23, 2022	97.45	97.85	97.31	97.53	860,530	+0.20(+0.21%)
Aug 22, 2022	97.99	97.99	97.10	97.32	798,027	-1.18(-1.20%)
Aug 19, 2022	98.47	98.91	98.31	98.51	515,922	-0.24(-0.25%)
Aug 18, 2022	98.33	98.78	98.26	98.75	586,942	+0.76(+0.78%)
Aug 17, 2022	97.69	98.46	97.64	97.99	472,727	-0.31(-0.31%)
Aug 16, 2022	97.86	98.53	97.86	98.29	728,721	+0.25(+0.26%)
Aug 15, 2022	97.31	98.10	96.95	98.04	624,174	+0.12(+0.12%)
Aug 12, 2022	97.25	97.95	96.93	97.92	1,052,856	+0.90(+0.93%)
Aug 11, 2022	96.93	97.76	96.89	97.02	1,606,086	+0.44(+0.45%)
Aug 10, 2022	96.23	96.63	95.95	96.58	628,651	+1.07(+1.12%)
Aug 09, 2022	95.54	95.93	95.23	95.51	1,512,782	+0.23(+0.24%)
Aug 08, 2022	95.39	95.67	95.00	95.27	1,099,381	+0.18(+0.19%)
Aug 05, 2022	94.42	95.16	94.29	95.10	763,802	+0.16(+0.17%)
Aug 04, 2022	95.97	95.97	94.81	94.94	891,070	-1.01(-1.05%)
Aug 03, 2022	96.03	96.26	95.60	95.94	1,110,243	+0.21(+0.22%)
Aug 02, 2022	96.47	96.64	95.68	95.73	634,049	-0.71(-0.73%)
Aug 01, 2022	96.21	96.62	96.00	96.44	1,169,670	-0.38(-0.39%)
Jul 29, 2022	95.85	96.97	95.76	96.82	793,060	+1.10(+1.15%)
Jul 28, 2022	95.10	96.02	94.31	95.72	851,591	+0.88(+0.92%)
Jul 27, 2022	94.01	95.13	93.54	94.84	765,080	+0.90(+0.96%)
Jul 26, 2022	94.09	94.44	93.82	93.94	826,969	-0.02(-0.02%)
Jul 25, 2022	93.18	93.99	93.01	93.96	1,010,585	+1.02(+1.09%)
Jul 22, 2022	93.36	93.57	92.42	92.94	1,198,681	-0.27(-0.29%)
Jul 21, 2022	92.66	93.24	92.19	93.21	4,865,123	-0.05(-0.05%)
Jul 20, 2022	93.62	93.93	92.92	93.26	1,425,075	-0.42(-0.45%)
Jul 19, 2022	92.93	93.84	92.80	93.68	5,886,377	+1.18(+1.28%)
Jul 18, 2022	93.92	93.96	92.25	92.50	1,089,036	-0.78(-0.84%)
Jul 15, 2022	93.17	93.32	92.39	93.28	1,328,499	+1.21(+1.32%)
Jul 14, 2022	91.07	92.17	90.79	92.07	2,084,449	-0.48(-0.51%)
Jul 13, 2022	92.24	93.22	92.02	92.54	798,704	-0.49(-0.53%)
Jul 12, 2022	93.33	93.79	92.69	93.04	689,034	-0.56(-0.60%)
Jul 11, 2022	93.52	93.95	93.23	93.60	641,735	-0.24(-0.26%)
Jul 08, 2022	93.98	94.27	93.56	93.84	990,502	-0.13(-0.14%)
Jul 07, 2022	93.76	94.23	93.66	93.97	1,010,672	+0.77(+0.83%)
Jul 06, 2022	93.50	93.80	92.50	93.20	994,868	-0.14(-0.15%)
Jul 05, 2022	93.59	93.65	91.69	93.33	1,476,080	-1.15(-1.21%)

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.