Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	102.11	104.23	101.46	103.25	377,338	+1.72(+1.69%)
Jun 29, 2023	100.48	102.42	100.31	101.53	366,827	+1.66(+1.66%)
Jun 28, 2023	101.08	101.60	99.59	99.87	439,834	-1.75(-1.72%)
Jun 27, 2023	100.44	102.61	100.09	101.62	424,904	+2.05(+2.05%)
Jun 26, 2023	103.40	104.62	99.20	99.57	492,851	-3.55(-3.44%)
Jun 23, 2023	102.58	103.61	101.79	103.12	2,432,143	-0.01(-0.01%)
Jun 22, 2023	102.27	103.22	101.53	103.13	524,339	+0.07(+0.07%)
Jun 21, 2023	102.14	103.71	101.59	103.06	463,216	+1.29(+1.27%)
Jun 20, 2023	103.22	103.66	100.72	101.77	675,045	-2.17(-2.08%)
Jun 16, 2023	104.96	105.41	103.47	103.93	426,098	-1.20(-1.14%)
Jun 15, 2023	105.22		104.70	105.13	296,744	+18.23(+20.97%)
May 08, 2023	86.01	87.34	85.95	86.90	458,250	+1.21(+1.42%)
May 05, 2023	83.95	85.83	83.79	85.69	432,325	+2.82(+3.41%)
May 04, 2023	85.89	85.95	82.47	82.87	533,277	-3.37(-3.91%)
May 03, 2023	83.99	87.40	83.52	86.23	540,674	+3.11(+3.74%)
May 02, 2023	83.99	84.36	82.23	83.12	353,526	-1.62(-1.91%)
May 01, 2023	83.23	85.11	82.67	84.74	288,222	+1.15(+1.37%)
Apr 28, 2023	80.98	83.79	80.82	83.60	341,684	+2.11(+2.59%)
Apr 27, 2023	79.81	81.51	79.69	81.49	244,424	+1.88(+2.36%)
Apr 26, 2023	81.41	81.41	79.55	79.61	239,294	-1.73(-2.13%)
Apr 25, 2023	81.39	81.89	80.64	81.34	239,223	-0.70(-0.86%)
Apr 24, 2023	82.17	82.50	81.48	82.04	229,855	+0.17(+0.20%)
Apr 21, 2023	83.03	83.38	81.62	81.88	190,795	-1.14(-1.37%)
Apr 20, 2023	84.23	84.30	82.53	83.01	285,234	-1.70(-2.01%)
Apr 19, 2023	84.51	85.18	83.51	84.72	297,537	-0.22(-0.26%)
Apr 18, 2023	85.31	86.11	84.49	84.94	298,890	+0.10(+0.12%)
Apr 17, 2023	85.25	86.36	84.43	84.84	234,353	+0.16(+0.19%)
Apr 14, 2023	82.54	85.36	82.54	84.68	590,534	+2.74(+3.34%)
Apr 13, 2023	81.45	82.95	79.94	81.94	334,176	+1.95(+2.44%)
Apr 12, 2023	81.21	81.42	79.29	79.99	389,174	-1.10(-1.36%)
Apr 11, 2023	80.62	81.69	80.08	81.09	290,645	+0.67(+0.83%)
Apr 10, 2023	81.26	81.67	80.09	80.42	436,778	-0.97(-1.19%)
Apr 06, 2023	81.55	81.76	80.64	81.39	337,198	+0.15(+0.18%)
Apr 05, 2023	81.97	81.97	79.80	81.25	357,437	-0.36(-0.44%)
Apr 04, 2023	82.44	82.75	81.18	81.61	213,631	-0.31(-0.37%)
Apr 03, 2023	84.03	84.45	81.76	81.91	309,174	-2.78(-3.28%)
Mar 31, 2023	85.35	85.83	83.44	84.69	388,071	-0.07(-0.09%)
Mar 30, 2023	84.20	85.17	83.37	84.76	346,559	+1.65(+1.99%)
Mar 29, 2023	83.53	83.66	81.82	83.11	295,606	+0.09(+0.11%)
Mar 28, 2023	81.34	83.26	81.34	83.02	228,476	+1.67(+2.05%)
Mar 27, 2023	81.41	82.07	80.48	81.35	400,950	+1.11(+1.38%)
Mar 24, 2023	79.27	80.86	78.18	80.24	582,462	-0.57(-0.70%)
Mar 23, 2023	81.24	82.85	80.09	80.81	622,065	-0.08(-0.10%)
Mar 22, 2023	82.06	82.76	80.67	80.89	550,071	-1.14(-1.39%)
Mar 21, 2023	81.18	82.47	81.15	82.03	223,237	+2.29(+2.88%)
Mar 20, 2023	79.81	80.75	78.98	79.74	428,471	+0.97(+1.23%)
Mar 17, 2023	80.15	80.22	78.75	78.77	336,142	-2.08(-2.57%)
Mar 16, 2023	77.50	81.09	77.50	80.85	335,175	+2.61(+3.34%)
Mar 15, 2023	81.28	82.03	76.37	78.24	871,454	-5.28(-6.32%)
Mar 14, 2023	83.21	84.91	81.93	83.52	616,969	+1.22(+1.48%)
Mar 13, 2023	83.65	84.26	82.29	82.30	359,648	-3.25(-3.80%)
Mar 10, 2023	86.61	86.86	84.30	85.54	505,527	-0.79(-0.91%)
Mar 09, 2023	88.81	89.98	86.28	86.33	357,732	-2.49(-2.80%)
Mar 08, 2023	88.10	88.96	87.63	88.82	274,505	+1.22(+1.39%)
Mar 07, 2023	87.30	89.18	86.96	87.60	619,852	+0.68(+0.78%)
Mar 06, 2023	87.36	88.56	86.86	86.92	446,705	-0.12(-0.14%)
Mar 03, 2023	87.11	87.86	86.26	87.04	387,508	+0.66(+0.76%)
Mar 02, 2023	84.95	86.71	84.44	86.38	964,649	+0.63(+0.74%)
Mar 01, 2023	84.76	86.10	84.72	85.75	625,309	+1.05(+1.25%)
Feb 28, 2023	83.34	85.71	82.94	84.69	328,460	+1.18(+1.42%)
Feb 27, 2023	84.10	84.62	83.02	83.51	373,938	+0.16(+0.19%)
Feb 24, 2023	82.01	83.43	81.98	83.35	296,985	+0.60(+0.72%)
Feb 23, 2023	83.50	83.92	81.56	82.76	509,349	-0.04(-0.04%)
Feb 22, 2023	83.64	84.60	82.59	82.79	370,753	-1.36(-1.61%)
Feb 21, 2023	84.60	85.24	82.81	84.15	373,566	-1.23(-1.44%)
Feb 17, 2023	86.56	86.71	84.80	85.38	508,315	+0.18(+0.22%)
Feb 16, 2023	88.95	88.95	84.09	85.20	679,200	-2.84(-3.23%)
Feb 15, 2023	86.64	88.26	86.28	88.04	465,148	+0.51(+0.59%)
Feb 14, 2023	84.27	88.43	83.48	87.53	700,133	+2.76(+3.26%)
Feb 13, 2023	84.14	86.01	83.33	84.76	391,976	+0.75(+0.90%)
Feb 10, 2023	83.21	84.28	81.73	84.01	407,510	+0.19(+0.23%)
Feb 09, 2023	85.80	86.11	83.67	83.82	287,131	-1.77(-2.07%)
Feb 08, 2023	85.50	85.92	84.28	85.59	396,053	+0.33(+0.39%)
Feb 07, 2023	84.30	85.87	83.38	85.26	356,753	+0.74(+0.88%)
Feb 06, 2023	81.62	84.52	80.99	84.52	575,031	+3.01(+3.69%)
Feb 03, 2023	84.05	84.38	80.45	81.51	990,685	-3.70(-4.35%)
Feb 02, 2023	84.00	86.58	83.77	85.21	877,793	+1.13(+1.34%)
Feb 01, 2023	83.97	85.10	82.86	84.09	547,503	-0.36(-0.42%)
Jan 31, 2023	82.66	84.46	80.63	84.44	328,178	+1.47(+1.77%)
Jan 30, 2023	82.54	83.91	82.23	82.98	329,018	-0.01(-0.01%)
Jan 27, 2023	83.99	84.21	82.94	82.99	331,363	-1.68(-1.98%)
Jan 26, 2023	84.56	85.09	83.25	84.66	254,947	+0.42(+0.50%)
Jan 25, 2023	81.10	84.26	80.62	84.24	307,584	+2.60(+3.19%)
Jan 24, 2023	84.82	84.83	81.47	81.64	573,282	-3.19(-3.76%)
Jan 23, 2023	84.28	84.91	83.55	84.83	328,049	+0.55(+0.65%)
Jan 20, 2023	84.61	85.13	83.89	84.28	430,953	+0.02(+0.02%)
Jan 19, 2023	83.66	84.34	82.59	84.26	328,246	+0.26(+0.31%)
Jan 18, 2023	84.81	85.63	83.45	84.00	536,210	-0.13(-0.15%)
Jan 17, 2023	85.81	86.34	83.32	84.13	859,425	-1.62(-1.89%)
Jan 13, 2023	82.17	86.92	81.66	85.75	916,433	+5.14(+6.37%)
Jan 12, 2023	79.12	81.14	77.94	80.62	892,566	+2.21(+2.82%)
Jan 11, 2023	78.96	80.02	77.95	78.41	581,700	-0.98(-1.24%)
Jan 10, 2023	78.44	79.65	78.44	79.39	444,518	+1.02(+1.30%)
Jan 09, 2023	78.91	79.56	78.17	78.37	523,599	+0.33(+0.42%)
Jan 06, 2023	77.08	78.36	76.76	78.04	486,822	+0.87(+1.13%)
Jan 05, 2023	77.03	78.02	76.49	77.17	304,868	-0.61(-0.79%)
Jan 04, 2023	75.37	77.90	74.92	77.79	295,553	+2.43(+3.22%)
Jan 03, 2023	76.75	77.34	75.02	75.36	265,376	-0.92(-1.20%)
Dec 30, 2022	75.63	76.69	75.63	76.27	200,563	-0.14(-0.18%)
Dec 29, 2022	74.81	76.66	74.59	76.41	204,165	+1.70(+2.27%)
Dec 28, 2022	75.96	76.44	74.33	74.71	248,748	-1.65(-2.16%)
Dec 27, 2022	76.57	77.57	76.14	76.36	190,795	-1.21(-1.56%)
Dec 23, 2022	77.18	77.71	76.06	77.57	242,997	+0.53(+0.69%)
Dec 22, 2022	76.75	77.07	75.77	77.04	153,225	+0.04(+0.05%)
Dec 21, 2022	77.94	78.66	76.80	77.01	386,839	-0.24(-0.31%)
Dec 20, 2022	75.90	77.44	75.90	77.24	298,808	+1.60(+2.11%)
Dec 19, 2022	74.88	75.98	74.53	75.65	214,971	+0.72(+0.95%)
Dec 16, 2022	75.67	76.50	74.29	74.93	274,993	-1.20(-1.58%)
Dec 15, 2022	76.72	76.72	74.33	76.14	332,004	+0.61(+0.80%)
Dec 14, 2022	75.90	76.05	74.32	75.53	425,796	+0.17(+0.22%)
Dec 13, 2022	80.50	80.50	74.15	75.36	453,455	-0.94(-1.24%)
Dec 12, 2022	74.51	76.58	74.35	76.31	291,654	+1.36(+1.81%)
Dec 09, 2022	75.58	76.36	74.85	74.95	643,562	-0.62(-0.83%)
Dec 08, 2022	76.85	76.93	73.99	75.58	323,486	-0.50(-0.65%)
Dec 07, 2022	78.90	78.90	76.07	76.07	282,035	-3.09(-3.90%)
Dec 06, 2022	78.04	79.18	77.54	79.16	492,681	+1.23(+1.58%)
Dec 05, 2022	80.98	81.31	76.97	77.93	513,857	-3.46(-4.25%)
Dec 02, 2022	79.27	81.77	79.27	81.39	470,013	+1.06(+1.32%)
Dec 01, 2022	80.18	81.02	79.62	80.33	224,889	-0.04(-0.05%)
Nov 30, 2022	79.06	80.50	78.28	80.36	594,830	+1.36(+1.72%)
Nov 29, 2022	78.02	79.54	77.90	79.01	313,216	+1.10(+1.41%)
Nov 28, 2022	78.35	79.22	77.51	77.90	293,075	-1.31(-1.66%)
Nov 25, 2022	79.12	80.24	78.93	79.22	117,124	-0.06(-0.08%)
Nov 23, 2022	77.93	79.85	77.86	79.28	305,203	+2.10(+2.72%)
Nov 22, 2022	76.00	77.69	75.38	77.18	549,614	+0.95(+1.25%)
Nov 21, 2022	74.38	76.30	73.99	76.23	539,388	+1.84(+2.48%)
Nov 18, 2022	72.39	74.59	71.87	74.38	464,199	+2.96(+4.15%)
Nov 17, 2022	70.84	73.03	70.61	71.42	752,077	+2.76(+4.02%)
Nov 16, 2022	67.62	69.14	67.59	68.66	333,048	+0.32(+0.47%)
Nov 15, 2022	69.87	71.16	67.93	68.34	350,723	-0.53(-0.77%)
Nov 14, 2022	69.05	70.18	68.61	68.87	278,277	-0.52(-0.75%)
Nov 11, 2022	70.61	70.80	68.40	69.39	632,780	-0.23(-0.33%)
Nov 10, 2022	71.59	71.61	69.49	69.62	323,909	+0.21(+0.30%)
Nov 09, 2022	69.68	70.45	68.78	69.41	218,318	-0.77(-1.10%)
Nov 08, 2022	70.02	70.75	69.56	70.18	195,574	+0.20(+0.29%)
Nov 07, 2022	71.06	71.07	69.12	69.98	178,799	-0.43(-0.61%)
Nov 04, 2022	70.02	70.49	69.01	70.41	258,807	+1.82(+2.65%)
Nov 03, 2022	66.73	68.94	66.24	68.60	188,311	+0.93(+1.37%)
Nov 02, 2022	69.64	69.69	67.37	67.67	167,367	-2.23(-3.19%)
Nov 01, 2022	69.78	70.76	69.43	69.90	251,397	+0.91(+1.32%)
Oct 31, 2022	68.75	69.96	68.12	68.99	263,041	-0.06(-0.08%)
Oct 28, 2022	68.56	70.05	68.22	69.05	422,414	+0.61(+0.90%)
Oct 27, 2022	68.97	70.02	68.28	68.43	360,687	+1.54(+2.30%)
Oct 26, 2022	68.72	68.91	66.50	66.89	281,830	-1.77(-2.58%)
Oct 25, 2022	68.10	68.84	67.36	68.66	169,290	+0.39(+0.58%)
Oct 24, 2022	69.24	69.60	67.60	68.27	294,960	-0.66(-0.96%)
Oct 21, 2022	68.00	69.01	67.80	68.93	200,084	+1.14(+1.68%)
Oct 20, 2022	68.05	68.53	67.47	67.79	154,964	+0.02(+0.03%)
Oct 19, 2022	68.32	68.60	67.08	67.77	265,024	-0.28(-0.42%)
Oct 18, 2022	68.08	68.72	66.90	68.06	295,083	+1.32(+1.98%)
Oct 17, 2022	67.36	67.67	66.36	66.73	146,674	+1.01(+1.53%)
Oct 14, 2022	68.05	68.05	65.61	65.73	112,058	-1.22(-1.82%)
Oct 13, 2022	64.64	67.54	63.89	66.95	281,416	+1.39(+2.13%)
Oct 12, 2022	64.53	65.91	64.49	65.55	202,687	+0.64(+0.99%)
Oct 11, 2022	66.21	66.21	64.12	64.91	279,401	-0.84(-1.28%)
Oct 10, 2022	66.58	66.70	64.88	65.75	184,957	-0.31(-0.47%)
Oct 07, 2022	66.45	66.51	65.38	66.07	122,854	-0.91(-1.36%)
Oct 06, 2022	66.92	67.29	66.15	66.97	166,544	+0.20(+0.30%)
Oct 05, 2022	65.29	67.18	65.24	66.77	263,289	-0.06(-0.08%)
Oct 04, 2022	64.69	66.95	64.43	66.83	335,652	+3.89(+6.18%)
Oct 03, 2022	62.11	63.93	61.35	62.94	395,681	+1.49(+2.42%)
Sep 30, 2022	61.69	62.20	60.66	61.45	220,659	+0.11(+0.18%)
Sep 29, 2022	61.95	61.97	60.42	61.34	199,993	-1.70(-2.69%)
Sep 28, 2022	61.27	63.35	61.07	63.04	247,554	+1.75(+2.86%)
Sep 27, 2022	60.69	61.66	60.23	61.29	218,511	+1.62(+2.72%)
Sep 26, 2022	60.66	61.84	59.62	59.66	222,187	-1.64(-2.68%)
Sep 23, 2022	62.98	63.20	60.00	61.31	642,779	-2.71(-4.23%)
Sep 22, 2022	66.81	66.81	63.38	64.01	478,415	-2.50(-3.76%)
Sep 21, 2022	67.67	68.27	65.63	66.51	266,975	-1.89(-2.76%)
Sep 20, 2022	69.03	69.50	67.92	68.40	142,661	-1.21(-1.74%)
Sep 19, 2022	67.17	69.93	67.17	69.61	179,896	+1.84(+2.72%)
Sep 16, 2022	68.27	68.30	66.76	67.77	424,786	-1.55(-2.24%)
Sep 15, 2022	68.94	70.89	68.94	69.32	334,132	+0.15(+0.21%)
Sep 14, 2022	66.85	69.21	65.86	69.17	303,706	+2.53(+3.80%)
Sep 13, 2022	66.96	67.38	66.27	66.64	196,513	-2.05(-2.98%)
Sep 12, 2022	68.94	69.71	68.53	68.69	225,102	+0.76(+1.12%)
Sep 09, 2022	66.70	68.14	66.07	67.93	294,858	+1.83(+2.78%)
Sep 08, 2022	65.53	66.18	64.71	66.09	157,492	-0.54(-0.81%)
Sep 07, 2022	64.55	66.73	64.30	66.63	342,176	+2.04(+3.15%)
Sep 06, 2022	64.98	64.98	63.97	64.60	195,149	+0.06(+0.10%)
Sep 02, 2022	66.04	66.04	63.97	64.53	276,661	-0.72(-1.10%)
Sep 01, 2022	64.50	65.30	63.69	65.25	677,078	-0.05(-0.07%)
Aug 31, 2022	66.61	66.73	65.19	65.30	286,676	-1.57(-2.35%)
Aug 30, 2022	67.79	68.73	66.40	66.86	628,415	+0.00(+0.00%)
Aug 29, 2022	66.49	67.63	66.24	66.86	240,254	-0.35(-0.52%)
Aug 26, 2022	68.81	69.46	67.01	67.21	332,096	-1.66(-2.41%)
Aug 25, 2022	68.63	70.33	68.61	68.87	328,035	+0.39(+0.56%)
Aug 24, 2022	67.13	68.89	67.08	68.49	287,092	+1.71(+2.57%)
Aug 23, 2022	66.36	67.38	66.12	66.77	187,288	+1.16(+1.76%)
Aug 22, 2022	65.33	65.86	64.98	65.62	194,745	-0.97(-1.46%)
Aug 19, 2022	67.40	67.40	65.26	66.59	243,430	-1.22(-1.80%)
Aug 18, 2022	67.57	67.97	66.92	67.81	126,272	+0.23(+0.34%)
Aug 17, 2022	68.55	68.83	66.96	67.58	242,486	-2.09(-3.00%)
Aug 16, 2022	69.39	70.03	69.07	69.67	187,388	+0.09(+0.13%)
Aug 15, 2022	68.98	70.39	68.92	69.58	199,734	+0.39(+0.56%)
Aug 12, 2022	67.69	69.57	66.62	69.19	299,223	+2.14(+3.19%)
Aug 11, 2022	68.53	68.78	66.62	67.06	647,909	-0.52(-0.77%)
Aug 10, 2022	67.49	68.49	67.01	67.58	250,552	+1.60(+2.42%)
Aug 09, 2022	67.00	67.82	65.43	65.98	327,268	-1.18(-1.76%)
Aug 08, 2022	66.98	68.28	66.66	67.17	245,382	+0.55(+0.83%)
Aug 05, 2022	66.73	67.67	66.47	66.62	265,984	-0.41(-0.62%)
Aug 04, 2022	66.45	68.23	64.06	67.03	863,871	+3.48(+5.48%)
Aug 03, 2022	61.95	63.94	61.65	63.54	385,630	+2.06(+3.36%)
Aug 02, 2022	61.66	62.64	61.21	61.48	210,753	-0.75(-1.21%)
Aug 01, 2022	61.55	62.61	60.76	62.23	258,553	+0.59(+0.95%)
Jul 29, 2022	61.33	61.81	60.80	61.65	311,409	+0.17(+0.27%)
Jul 28, 2022	60.60	61.54	59.28	61.48	287,106	+0.61(+0.99%)
Jul 27, 2022	59.67	61.19	59.12	60.88	236,312	+2.07(+3.52%)
Jul 26, 2022	59.06	59.10	58.19	58.80	367,584	-0.97(-1.63%)
Jul 25, 2022	58.80	59.94	57.67	59.77	306,160	+1.08(+1.84%)
Jul 22, 2022	59.73	59.99	58.35	58.69	204,460	-0.63(-1.07%)
Jul 21, 2022	59.25	59.33	57.59	59.33	534,946	-0.41(-0.69%)
Jul 20, 2022	59.12	60.96	58.77	59.74	490,783	+0.12(+0.20%)
Jul 19, 2022	58.44	60.24	58.44	59.62	388,407	+1.55(+2.67%)
Jul 18, 2022	59.36	60.25	57.64	58.07	288,772	-0.03(-0.05%)
Jul 15, 2022	57.76	58.12	56.12	58.10	226,235	+0.98(+1.72%)
Jul 14, 2022	56.31	58.26	55.88	57.12	302,051	-0.10(-0.18%)
Jul 13, 2022	56.51	57.41	55.74	57.22	381,188	-0.84(-1.45%)
Jul 12, 2022	55.65	59.42	55.65	58.06	325,403	+2.52(+4.54%)
Jul 11, 2022	56.86	56.97	55.22	55.54	298,387	-1.97(-3.43%)
Jul 08, 2022	58.31	58.65	57.12	57.51	473,854	-0.63(-1.09%)
Jul 07, 2022	58.48	58.48	57.05	58.14	241,817	+0.58(+1.00%)
Jul 06, 2022	58.25	59.72	56.63	57.56	427,322	-2.11(-3.53%)
Jul 05, 2022	57.00	59.73	57.00	59.67	411,186	+0.41(+0.70%)

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.