Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.68	80.82	78.43	78.66	275,650	-1.33(-1.67%)
Jun 29, 2023	80.14	81.16	79.65	79.99	203,425	+0.43(+0.54%)
Jun 28, 2023	79.77	80.49	78.90	79.56	146,707	-0.53(-0.66%)
Jun 27, 2023	79.65	80.99	78.60	80.09	335,906	+0.53(+0.66%)
Jun 26, 2023	79.40	80.48	79.40	79.56	262,942	+0.51(+0.64%)
Jun 23, 2023	79.63	80.33	78.25	79.05	345,368	-1.33(-1.66%)
Jun 22, 2023	81.97	81.97	79.48	80.39	117,053	-1.69(-2.06%)
Jun 21, 2023	83.67	83.81	82.02	82.08	163,092	-2.03(-2.41%)
Jun 20, 2023	84.98	84.98	83.57	84.11	153,579	-1.16(-1.36%)
Jun 16, 2023	87.63	87.73	84.94	85.27	260,012	-2.05(-2.35%)
Jun 15, 2023	85.86	87.81	85.86	87.32	193,447	+11.71(+15.49%)
May 08, 2023	79.23	79.23	75.36	75.61	173,376	-2.43(-3.11%)
May 05, 2023	77.68	78.99	77.08	78.03	238,239	+2.84(+3.78%)
May 04, 2023	74.32	76.63	72.88	75.19	380,041	-0.56(-0.74%)
May 03, 2023	77.14	78.92	75.22	75.75	230,427	-1.12(-1.46%)
May 02, 2023	80.05	80.05	75.87	76.87	232,555	-3.31(-4.12%)
May 01, 2023	81.35	81.67	79.52	80.18	311,883	-0.92(-1.13%)
Apr 28, 2023	80.82	81.46	80.21	81.10	164,039	+0.23(+0.29%)
Apr 27, 2023	80.08	81.46	78.92	80.87	210,102	+1.21(+1.52%)
Apr 26, 2023	79.38	80.74	78.32	79.66	301,305	+2.76(+3.58%)
Apr 25, 2023	78.27	78.27	75.97	76.90	328,946	-2.41(-3.04%)
Apr 24, 2023	78.89	80.09	78.76	79.31	198,449	+0.43(+0.54%)
Apr 21, 2023	79.77	79.77	77.94	78.89	110,062	-0.65(-0.81%)
Apr 20, 2023	79.07	79.62	78.11	79.53	128,664	-0.40(-0.50%)
Apr 19, 2023	78.60	80.60	77.46	79.93	179,701	+2.40(+3.09%)
Apr 18, 2023	79.97	80.16	77.24	77.53	136,304	-2.60(-3.25%)
Apr 17, 2023	77.97	80.14	77.69	80.13	129,645	+2.08(+2.66%)
Apr 14, 2023	80.84	80.84	77.36	78.05	180,766	-1.66(-2.09%)
Apr 13, 2023	78.72	80.05	78.06	79.72	269,606	+0.80(+1.02%)
Apr 12, 2023	80.08	80.66	78.62	78.91	171,343	-0.87(-1.09%)
Apr 11, 2023	79.96	80.24	79.44	79.78	166,354	-0.25(-0.31%)
Apr 10, 2023	79.32	80.50	78.54	80.04	124,269	+0.51(+0.64%)
Apr 06, 2023	78.35	79.74	78.16	79.52	230,718	+1.38(+1.77%)
Apr 05, 2023	78.79	80.67	77.79	78.14	291,482	-1.62(-2.04%)
Apr 04, 2023	81.10	81.20	78.32	79.77	203,504	-1.05(-1.30%)
Apr 03, 2023	81.90	82.93	80.26	80.82	184,034	-0.80(-0.98%)
Mar 31, 2023	81.85	82.61	80.77	81.62	159,376	+0.41(+0.50%)
Mar 30, 2023	83.10	85.33	80.79	81.22	140,185	-0.95(-1.15%)
Mar 29, 2023	83.00	83.16	81.56	82.16	133,607	-0.20(-0.25%)
Mar 28, 2023	82.01	83.27	81.56	82.37	141,453	-0.02(-0.02%)
Mar 27, 2023	83.75	84.22	82.20	82.39	204,415	+0.47(+0.58%)
Mar 24, 2023	77.76	82.11	77.36	81.91	398,283	+3.07(+3.89%)
Mar 23, 2023	85.17	85.17	78.52	78.85	444,695	-5.91(-6.97%)
Mar 22, 2023	86.88	87.36	83.63	84.75	480,964	-2.30(-2.64%)
Mar 21, 2023	86.58	89.34	85.38	87.06	257,048	+3.35(+4.00%)
Mar 20, 2023	85.62	87.57	83.58	83.71	312,013	-0.04(-0.05%)
Mar 17, 2023	86.64	86.71	83.33	83.75	341,425	-4.44(-5.03%)
Mar 16, 2023	83.64	89.84	82.25	88.19	330,958	+3.59(+4.24%)
Mar 15, 2023	82.65	85.68	81.17	84.60	561,111	-0.71(-0.83%)
Mar 14, 2023	87.87	91.27	82.76	85.31	842,565	+0.79(+0.94%)
Mar 13, 2023	88.40	89.28	82.76	84.51	589,723	-6.79(-7.43%)
Mar 10, 2023	89.48	93.91	88.27	91.30	380,423	-0.49(-0.54%)
Mar 09, 2023	95.22	95.64	91.52	91.79	282,614	-4.09(-4.27%)
Mar 08, 2023	95.97	96.95	95.46	95.88	163,645	+0.04(+0.04%)
Mar 07, 2023	98.91	99.20	95.69	95.85	199,094	-3.70(-3.72%)
Mar 06, 2023	99.77	100.61	99.36	99.55	121,793	-0.79(-0.79%)
Mar 03, 2023	98.87	100.37	97.98	100.34	199,653	+1.63(+1.66%)
Mar 02, 2023	99.97	101.21	97.77	98.71	310,748	-1.98(-1.97%)
Mar 01, 2023	100.77	101.16	98.71	100.69	240,447	-0.53(-0.53%)
Feb 28, 2023	101.65	102.95	101.21	101.22	247,039	-0.41(-0.40%)
Feb 27, 2023	100.74	101.92	100.56	101.63	177,113	+1.41(+1.41%)
Feb 24, 2023	98.60	100.32	98.20	100.22	114,114	+1.11(+1.12%)
Feb 23, 2023	99.27	100.19	98.70	99.10	144,102	-0.27(-0.27%)
Feb 22, 2023	99.79	100.31	98.64	99.38	136,541	-0.19(-0.19%)
Feb 21, 2023	100.86	100.86	98.99	99.57	101,913	-1.45(-1.44%)
Feb 17, 2023	99.94	101.69	99.40	101.02	108,493	+0.95(+0.95%)
Feb 16, 2023	100.32	100.77	98.97	100.07	130,923	-0.49(-0.49%)
Feb 15, 2023	99.66	101.00	98.90	100.56	109,437	+0.53(+0.53%)
Feb 14, 2023	100.51	100.67	99.29	100.03	93,272	-0.49(-0.49%)
Feb 13, 2023	99.02	100.83	96.71	100.53	101,374	+1.32(+1.34%)
Feb 10, 2023	99.18	99.69	98.61	99.20	140,832	+0.05(+0.05%)
Feb 09, 2023	100.04	100.52	99.04	99.15	140,052	-0.10(-0.10%)
Feb 08, 2023	100.45	101.23	99.12	99.25	113,651	-1.46(-1.45%)
Feb 07, 2023	98.61	100.84	97.68	100.71	140,934	+1.58(+1.59%)
Feb 06, 2023	99.54	100.09	98.35	99.13	132,299	-0.48(-0.48%)
Feb 03, 2023	98.27	99.68	97.71	99.61	178,504	+1.01(+1.02%)
Feb 02, 2023	96.73	98.76	96.42	98.61	163,924	+2.03(+2.10%)
Feb 01, 2023	96.17	98.08	95.65	96.58	170,134	-0.10(-0.10%)
Jan 31, 2023	95.13	96.68	94.52	96.67	226,077	+1.89(+1.99%)
Jan 30, 2023	95.66	96.44	94.37	94.79	190,609	-0.92(-0.96%)
Jan 27, 2023	95.27	96.39	94.51	95.71	317,810	+0.27(+0.28%)
Jan 26, 2023	96.08	97.35	94.14	95.44	297,893	+0.07(+0.07%)
Jan 25, 2023	95.95	97.11	94.28	95.37	252,229	-0.13(-0.14%)
Jan 24, 2023	94.14	96.04	93.02	95.51	285,278	+0.83(+0.87%)
Jan 23, 2023	94.06	95.25	92.93	94.68	139,547	+0.82(+0.87%)
Jan 20, 2023	93.38	94.39	92.53	93.86	164,908	+1.12(+1.20%)
Jan 19, 2023	92.31	93.56	92.10	92.75	133,008	-0.43(-0.46%)
Jan 18, 2023	96.22	96.29	93.13	93.18	164,689	-3.72(-3.84%)
Jan 17, 2023	98.57	98.71	96.84	96.90	112,510	-1.55(-1.57%)
Jan 13, 2023	98.15	98.96	96.85	98.45	138,099	-0.59(-0.59%)
Jan 12, 2023	99.57	101.00	98.92	99.04	138,225	-0.56(-0.56%)
Jan 11, 2023	98.91	99.93	98.65	99.60	88,967	+0.72(+0.73%)
Jan 10, 2023	97.67	99.39	97.67	98.87	89,654	+0.78(+0.79%)
Jan 09, 2023	99.08	99.83	97.78	98.10	139,734	-0.83(-0.84%)
Jan 06, 2023	95.99	99.23	95.99	98.92	203,987	+3.46(+3.63%)
Jan 05, 2023	94.86	95.80	94.55	95.46	257,479	-0.21(-0.22%)
Jan 04, 2023	95.74	96.23	94.92	95.67	285,837	+0.50(+0.53%)
Jan 03, 2023	100.04	100.09	93.80	95.17	397,567	-4.67(-4.67%)
Dec 30, 2022	99.23	100.54	98.56	99.84	283,991	+0.48(+0.48%)
Dec 29, 2022	98.61	99.51	97.38	99.36	311,908	+1.00(+1.02%)
Dec 28, 2022	99.82	99.93	98.29	98.35	165,201	-1.34(-1.34%)
Dec 27, 2022	99.16	99.93	97.86	99.69	101,362	+0.75(+0.76%)
Dec 23, 2022	98.61	99.24	97.76	98.94	108,868	+0.72(+0.73%)
Dec 22, 2022	98.90	99.43	96.80	98.22	176,094	-1.04(-1.05%)
Dec 21, 2022	98.03	99.75	97.97	99.26	168,334	+1.68(+1.73%)
Dec 20, 2022	96.48	97.72	96.48	97.58	236,335	+1.10(+1.14%)
Dec 19, 2022	95.58	96.72	95.56	96.48	298,640	+0.83(+0.86%)
Dec 16, 2022	94.56	95.97	94.05	95.65	628,909	+0.41(+0.43%)
Dec 15, 2022	95.48	95.96	94.48	95.24	345,885	-0.62(-0.64%)
Dec 14, 2022	97.85	97.85	95.05	95.85	322,670	-1.61(-1.65%)
Dec 13, 2022	100.95	101.04	96.19	97.46	433,989	-2.27(-2.28%)
Dec 12, 2022	99.80	100.34	98.45	99.73	291,524	-0.13(-0.13%)
Dec 09, 2022	99.14	100.46	99.14	99.86	280,719	+0.38(+0.38%)
Dec 08, 2022	99.35	99.52	98.47	99.48	131,250	+1.13(+1.14%)
Dec 07, 2022	99.09	100.25	97.70	98.35	196,638	-0.78(-0.79%)
Dec 06, 2022	98.59	99.29	97.97	99.13	233,196	+0.82(+0.83%)
Dec 05, 2022	100.36	100.36	96.59	98.32	280,808	-2.94(-2.91%)
Dec 02, 2022	99.57	101.60	99.57	101.26	185,169	+1.33(+1.33%)
Dec 01, 2022	101.05	101.39	98.89	99.93	1,229,526	-0.79(-0.78%)
Nov 30, 2022	99.94	100.73	97.59	100.72	197,234	+1.37(+1.37%)
Nov 29, 2022	98.93	99.60	98.48	99.36	146,770	+1.07(+1.09%)
Nov 28, 2022	99.08	99.10	98.18	98.29	130,464	-1.83(-1.83%)
Nov 25, 2022	99.67	100.12	99.37	100.11	62,132	+0.97(+0.98%)
Nov 23, 2022	100.34	101.14	99.08	99.14	105,553	-1.43(-1.43%)
Nov 22, 2022	100.69	101.85	99.76	100.58	163,125	+0.53(+0.53%)
Nov 21, 2022	100.27	100.50	99.49	100.05	155,994	-0.36(-0.35%)
Nov 18, 2022	99.78	100.78	98.55	100.40	190,299	+2.09(+2.12%)
Nov 17, 2022	98.21	99.66	97.27	98.32	159,410	-0.99(-1.00%)
Nov 16, 2022	100.69	101.06	99.01	99.31	136,243	-1.47(-1.46%)
Nov 15, 2022	100.27	101.47	99.67	100.78	188,161	+1.06(+1.06%)
Nov 14, 2022	99.45	101.35	99.26	99.72	193,094	-0.22(-0.22%)
Nov 11, 2022	102.05	102.05	99.49	99.94	191,237	-1.73(-1.70%)
Nov 10, 2022	101.78	104.99	100.72	101.67	250,720	+1.59(+1.59%)
Nov 09, 2022	100.51	101.09	99.73	100.09	123,817	-0.86(-0.85%)
Nov 08, 2022	101.60	101.80	100.13	100.95	140,731	-0.78(-0.77%)
Nov 07, 2022	101.00	102.51	101.00	101.73	138,876	+0.29(+0.28%)
Nov 04, 2022	101.62	103.06	100.78	101.44	230,475	+0.56(+0.55%)
Nov 03, 2022	100.47	101.03	98.15	100.89	201,820	-0.17(-0.17%)
Nov 02, 2022	102.55	103.54	100.51	101.06	271,855	-2.15(-2.09%)
Nov 01, 2022	105.58	105.64	103.12	103.22	283,443	-2.23(-2.11%)
Oct 31, 2022	102.87	106.08	102.84	105.44	269,400	+1.26(+1.21%)
Oct 28, 2022	100.19	104.27	100.14	104.18	280,370	+3.98(+3.97%)
Oct 27, 2022	99.08	102.01	98.95	100.20	270,918	+2.53(+2.59%)
Oct 26, 2022	93.83	100.03	93.83	97.67	378,746	+1.06(+1.10%)
Oct 25, 2022	93.84	97.03	93.68	96.61	463,887	+2.59(+2.76%)
Oct 24, 2022	91.78	94.18	91.72	94.02	240,045	+2.68(+2.93%)
Oct 21, 2022	90.81	92.57	90.64	91.34	212,032	+0.57(+0.63%)
Oct 20, 2022	92.67	93.39	90.08	90.77	136,902	-1.95(-2.11%)
Oct 19, 2022	92.54	93.78	92.02	92.72	136,382	-0.73(-0.78%)
Oct 18, 2022	93.78	94.31	92.11	93.44	126,611	+0.72(+0.77%)
Oct 17, 2022	93.96	95.14	92.06	92.73	240,841	+0.23(+0.25%)
Oct 14, 2022	91.97	93.23	91.63	92.50	230,477	+1.04(+1.14%)
Oct 13, 2022	88.09	92.08	87.04	91.45	218,158	+2.71(+3.05%)
Oct 12, 2022	88.04	89.64	86.99	88.75	157,678	+0.76(+0.86%)
Oct 11, 2022	87.99	89.75	87.09	87.99	225,404	-0.32(-0.36%)
Oct 10, 2022	88.26	88.61	87.38	88.31	161,102	+0.43(+0.49%)
Oct 07, 2022	88.92	89.05	86.97	87.88	157,161	-1.78(-1.99%)
Oct 06, 2022	89.73	90.18	89.03	89.66	137,644	-0.63(-0.70%)
Oct 05, 2022	89.32	90.38	88.80	90.29	150,162	-0.23(-0.25%)
Oct 04, 2022	87.78	90.53	87.45	90.52	142,765	+3.48(+4.00%)
Oct 03, 2022	86.12	87.41	85.09	87.03	149,405	+2.00(+2.35%)
Sep 30, 2022	84.53	86.12	84.05	85.03	279,313	+0.59(+0.70%)
Sep 29, 2022	83.33	84.85	82.58	84.44	206,261	+0.08(+0.09%)
Sep 28, 2022	82.66	85.20	82.63	84.36	199,468	+1.75(+2.12%)
Sep 27, 2022	84.84	85.07	82.04	82.61	176,506	-1.62(-1.92%)
Sep 26, 2022	83.25	84.80	83.25	84.23	156,767	+0.18(+0.22%)
Sep 23, 2022	85.43	85.48	82.92	84.05	257,252	-2.04(-2.37%)
Sep 22, 2022	88.66	89.11	85.75	86.09	151,417	-2.33(-2.64%)
Sep 21, 2022	89.62	90.14	88.36	88.42	145,560	-0.94(-1.05%)
Sep 20, 2022	88.85	89.67	88.55	89.36	128,067	-0.07(-0.07%)
Sep 19, 2022	86.87	89.75	86.80	89.43	182,797	+1.73(+1.98%)
Sep 16, 2022	87.11	88.08	86.08	87.69	332,048	-0.43(-0.49%)
Sep 15, 2022	87.50	89.15	87.25	88.12	125,123	+0.38(+0.44%)
Sep 14, 2022	86.87	88.12	85.99	87.74	176,251	+0.87(+1.00%)
Sep 13, 2022	86.98	87.77	86.10	86.87	181,129	-1.63(-1.84%)
Sep 12, 2022	87.35	89.19	87.11	88.50	139,053	+1.15(+1.31%)
Sep 09, 2022	86.75	87.70	86.12	87.35	96,844	+0.96(+1.11%)
Sep 08, 2022	83.53	86.68	82.78	86.39	158,222	+2.27(+2.70%)
Sep 07, 2022	82.13	84.77	82.01	84.12	161,657	+1.56(+1.89%)
Sep 06, 2022	84.98	85.32	81.86	82.56	189,406	-1.69(-2.01%)
Sep 02, 2022	85.24	86.30	84.09	84.26	183,495	-0.69(-0.81%)
Sep 01, 2022	85.04	87.42	84.15	84.95	188,105	-0.10(-0.11%)
Aug 31, 2022	85.73	86.21	84.96	85.04	135,808	-0.70(-0.81%)
Aug 30, 2022	85.26	86.49	84.79	85.74	176,935	+0.69(+0.81%)
Aug 29, 2022	86.51	87.08	84.99	85.05	134,876	-2.06(-2.36%)
Aug 26, 2022	88.66	89.15	87.07	87.11	162,459	-1.17(-1.32%)
Aug 25, 2022	87.15	88.56	86.37	88.28	136,324	+1.42(+1.63%)
Aug 24, 2022	87.63	87.80	86.64	86.86	161,212	-1.05(-1.20%)
Aug 23, 2022	87.92	88.39	87.24	87.91	210,521	+0.43(+0.49%)
Aug 22, 2022	89.49	89.50	87.40	87.48	314,580	-3.01(-3.33%)
Aug 19, 2022	90.35	90.65	89.69	90.50	191,441	-0.40(-0.44%)
Aug 18, 2022	90.61	91.00	90.18	90.90	184,037	+0.39(+0.43%)
Aug 17, 2022	89.90	90.76	89.58	90.51	181,380	-0.35(-0.39%)
Aug 16, 2022	90.23	91.32	90.23	90.86	213,397	+0.15(+0.17%)
Aug 15, 2022	89.10	91.40	88.55	90.71	193,673	+0.77(+0.85%)
Aug 12, 2022	89.62	90.12	88.86	89.94	175,429	+0.95(+1.07%)
Aug 11, 2022	87.49	89.21	87.38	88.99	199,801	+1.83(+2.10%)
Aug 10, 2022	85.66	87.62	85.28	87.16	170,937	+2.15(+2.53%)
Aug 09, 2022	84.38	85.03	83.86	85.01	149,602	+0.82(+0.97%)
Aug 08, 2022	84.71	85.36	83.88	84.19	175,733	-0.36(-0.43%)
Aug 05, 2022	83.09	84.94	83.09	84.56	217,468	+1.35(+1.62%)
Aug 04, 2022	83.61	83.61	82.58	83.20	232,775	-0.41(-0.49%)
Aug 03, 2022	82.69	84.19	81.63	83.61	245,000	+1.12(+1.36%)
Aug 02, 2022	83.21	83.83	82.44	82.49	205,177	-1.41(-1.68%)
Aug 01, 2022	82.97	84.60	81.89	83.90	297,675	+0.13(+0.16%)
Jul 29, 2022	80.88	84.22	80.60	83.77	386,494	+2.59(+3.19%)
Jul 28, 2022	80.84	82.43	80.01	81.18	297,618	+0.95(+1.19%)
Jul 27, 2022	78.43	80.67	78.43	80.23	519,451	+3.44(+4.47%)
Jul 26, 2022	75.19	77.14	75.19	76.79	451,022	+0.85(+1.12%)
Jul 25, 2022	74.88	76.78	74.41	75.94	283,403	+1.56(+2.10%)
Jul 22, 2022	74.48	75.25	73.39	74.38	200,245	-0.09(-0.11%)
Jul 21, 2022	74.20	75.49	73.52	74.47	226,772	+0.20(+0.27%)
Jul 20, 2022	72.81	74.67	72.75	74.27	260,792	+0.90(+1.23%)
Jul 19, 2022	71.83	73.70	71.83	73.37	301,361	+2.00(+2.80%)
Jul 18, 2022	70.58	71.65	70.42	71.37	281,211	+1.33(+1.90%)
Jul 15, 2022	69.38	70.57	67.90	70.04	149,095	+1.95(+2.87%)
Jul 14, 2022	68.18	68.39	66.81	68.08	157,679	-1.24(-1.78%)
Jul 13, 2022	70.23	70.96	68.37	69.32	167,417	-1.40(-1.98%)
Jul 12, 2022	71.12	72.77	70.52	70.72	166,065	-0.88(-1.22%)
Jul 11, 2022	71.77	72.41	71.15	71.60	149,220	-0.91(-1.26%)
Jul 08, 2022	73.14	73.72	71.83	72.51	138,248	-0.41(-0.56%)
Jul 07, 2022	73.40	74.18	72.87	72.92	131,978	+0.08(+0.10%)
Jul 06, 2022	72.99	73.62	72.11	72.84	266,148	-0.43(-0.58%)
Jul 05, 2022	72.22	73.37	71.12	73.27	268,173	+0.22(+0.30%)

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.