Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				60.40	0	+0.60(+1.00%)
Jun 29, 2023	59.45	59.85	59.21	59.80	2,450,393	+0.31(+0.52%)
Jun 28, 2023	59.37	59.52	58.78	59.49	1,805,133	+0.35(+0.59%)
Jun 27, 2023	59.10	59.28	58.93	59.14	2,059,714	+0.23(+0.39%)
Jun 26, 2023	58.80	58.98	58.49	58.91	1,278,413	+0.09(+0.15%)
Jun 23, 2023	59.16	59.61	58.78	58.82	2,211,689	-0.36(-0.61%)
Jun 22, 2023	59.20	59.30	58.88	59.18	1,623,178	-0.15(-0.25%)
Jun 21, 2023	59.43	59.69	59.05	59.33	1,750,707	-0.37(-0.62%)
Jun 20, 2023	60.03	60.14	59.68	59.70	1,499,762	-0.43(-0.72%)
Jun 19, 2023	60.28	60.39	60.06	60.13	641,093	-0.15(-0.25%)
Jun 16, 2023	60.08	60.48	60.05	60.28	5,927,374	+0.28(+0.47%)
Jun 15, 2023	60.19	60.47	59.70	60.00	3,156,762	-4.26(-6.63%)
May 08, 2023	64.38	64.38	63.83	64.26	1,032,147	-0.18(-0.28%)
May 05, 2023	64.57	64.58	64.00	64.44	1,241,935	+0.00(+0.00%)
May 04, 2023	64.95	65.11	63.95	64.44	1,867,940	-0.94(-1.44%)
May 03, 2023	65.21	65.58	65.17	65.38	1,871,297	+0.02(+0.03%)
May 02, 2023	65.38	65.66	64.97	65.36	1,796,945	-0.09(-0.14%)
May 01, 2023	65.16	65.49	65.10	65.45	2,031,981	+0.33(+0.51%)
Apr 28, 2023	65.05	65.41	65.05	65.12	2,669,496	-0.08(-0.12%)
Apr 27, 2023	64.67	65.22	64.60	65.20	1,301,317	+0.74(+1.15%)
Apr 26, 2023	64.60	65.22	64.45	64.46	1,587,624	-0.22(-0.34%)
Apr 25, 2023	64.40	64.74	64.25	64.68	1,618,855	+0.20(+0.31%)
Apr 24, 2023	64.25	64.84	64.25	64.48	1,478,918	+0.04(+0.06%)
Apr 21, 2023	64.12	64.49	64.00	64.44	1,470,365	+0.49(+0.77%)
Apr 20, 2023	63.37	64.02	63.37	63.95	1,506,364	+0.15(+0.24%)
Apr 19, 2023	63.65	64.07	63.65	63.80	1,246,394	-0.01(-0.02%)
Apr 18, 2023	64.05	64.24	63.73	63.81	2,685,122	-0.27(-0.42%)
Apr 17, 2023	63.66	64.14	63.58	64.08	1,895,715	+0.53(+0.83%)
Apr 14, 2023	64.02	64.25	63.49	63.55	1,313,943	-0.56(-0.87%)
Apr 13, 2023	63.24	64.14	63.13	64.11	2,174,797	+0.87(+1.38%)
Apr 12, 2023	63.30	63.49	63.12	63.24	1,133,378	+0.11(+0.17%)
Apr 11, 2023	62.95	63.67	62.90	63.13	2,269,379	+0.24(+0.38%)
Apr 10, 2023	62.45	62.94	61.81	62.89	2,003,312	-0.06(-0.10%)
Apr 06, 2023				62.95	0	-0.24(-0.38%)
Apr 05, 2023	62.41	63.23	62.36	63.19	2,810,973	+0.88(+1.41%)
Apr 04, 2023	60.95	62.35	60.81	62.31	2,420,259	+1.44(+2.37%)
Apr 03, 2023	60.48	61.03	60.23	60.87	2,284,373	+0.33(+0.55%)
Mar 31, 2023	61.00	61.23	60.48	60.54	2,398,217	-0.44(-0.72%)
Mar 30, 2023	60.46	60.98	60.46	60.98	2,312,825	+0.39(+0.64%)
Mar 29, 2023	60.70	60.80	60.42	60.59	1,178,569	+0.18(+0.30%)
Mar 28, 2023	60.65	60.75	60.39	60.41	2,200,735	-0.29(-0.48%)
Mar 27, 2023	60.78	60.94	60.57	60.70	3,537,983	-0.09(-0.15%)
Mar 24, 2023	60.20	60.86	60.19	60.79	3,162,812	+0.50(+0.83%)
Mar 23, 2023	60.18	60.59	60.05	60.29	3,434,511	+0.08(+0.13%)
Mar 22, 2023	60.58	60.66	60.20	60.21	2,967,396	-0.39(-0.64%)
Mar 21, 2023	60.75	61.13	60.42	60.60	2,823,880	-0.15(-0.25%)
Mar 20, 2023	60.10	60.81	60.07	60.75	4,841,465	+0.73(+1.22%)
Mar 17, 2023	60.15	60.17	59.59	60.02	4,647,948	+0.19(+0.32%)
Mar 16, 2023	59.66	59.89	59.09	59.83	4,531,566	+0.07(+0.12%)
Mar 15, 2023	58.66	59.99	58.41	59.76	5,293,144	+0.59(+1.00%)
Mar 14, 2023	59.00	59.29	58.54	59.17	4,981,649	-0.90(-1.50%)
Mar 13, 2023	59.67	60.25	59.32	60.07	4,364,138	+0.31(+0.52%)
Mar 10, 2023	60.00	60.10	59.59	59.76	4,619,364	-0.28(-0.47%)
Mar 09, 2023	60.60	60.72	60.02	60.04	3,191,272	-0.55(-0.91%)
Mar 08, 2023	60.53	60.77	60.35	60.59	1,480,529	+0.06(+0.10%)
Mar 07, 2023	60.75	60.95	60.40	60.53	1,557,110	-0.17(-0.28%)
Mar 06, 2023	60.55	60.96	60.55	60.70	1,190,452	+0.20(+0.33%)
Mar 03, 2023	60.06	60.63	59.97	60.50	1,917,236	+0.64(+1.07%)
Mar 02, 2023	60.21	60.39	59.74	59.86	1,785,426	-0.35(-0.58%)
Mar 01, 2023	60.27	60.68	60.12	60.21	1,375,643	-0.16(-0.27%)
Feb 28, 2023	60.33	60.48	60.01	60.37	3,550,877	-0.02(-0.03%)
Feb 27, 2023	60.49	60.95	60.39	60.39	3,147,702	-0.07(-0.12%)
Feb 24, 2023	60.77	60.78	60.11	60.46	3,027,082	-0.38(-0.62%)
Feb 23, 2023	61.12	61.20	60.45	60.84	3,501,563	-0.09(-0.15%)
Feb 22, 2023	61.23	61.40	60.87	60.93	5,306,385	-0.18(-0.29%)
Feb 21, 2023	61.65	61.87	60.93	61.11	3,539,423	-0.67(-1.08%)
Feb 17, 2023				61.78	0	+0.79(+1.30%)
Feb 16, 2023	61.01	61.19	60.45	60.99	2,474,577	-0.07(-0.11%)
Feb 15, 2023	61.00	61.12	60.89	61.06	1,869,732	-0.09(-0.15%)
Feb 14, 2023	61.29	61.36	60.88	61.15	2,118,769	+0.03(+0.05%)
Feb 13, 2023	60.83	61.28	60.83	61.12	1,425,984	+0.30(+0.49%)
Feb 10, 2023	60.56	61.06	60.38	60.82	1,754,940	+0.17(+0.28%)
Feb 09, 2023	61.30	61.43	60.47	60.65	2,560,427	-0.65(-1.06%)
Feb 08, 2023	61.29	61.43	61.11	61.30	1,511,790	+0.11(+0.18%)
Feb 07, 2023	61.72	61.78	61.15	61.19	2,808,442	-0.59(-0.96%)
Feb 06, 2023	61.58	61.96	61.41	61.78	1,412,914	+0.01(+0.02%)
Feb 03, 2023	61.20	61.88	61.19	61.77	1,845,470	+0.38(+0.62%)
Feb 02, 2023	63.01	63.03	61.25	61.39	4,332,450	-1.85(-2.93%)
Feb 01, 2023	62.99	63.37	62.78	63.24	2,377,535	+0.34(+0.54%)
Jan 31, 2023	62.96	63.10	62.44	62.90	2,504,674	+0.02(+0.03%)
Jan 30, 2023	62.27	63.08	62.27	62.88	2,811,159	+0.56(+0.90%)
Jan 27, 2023	62.32	62.45	62.05	62.32	1,092,368	-0.12(-0.19%)
Jan 26, 2023	62.34	62.50	62.09	62.44	1,931,227	+0.24(+0.39%)
Jan 25, 2023	61.75	62.29	61.71	62.20	1,834,487	+0.29(+0.47%)
Jan 24, 2023	61.73	62.43	61.69	61.91	1,921,897	+0.07(+0.11%)
Jan 23, 2023	62.10	62.23	61.63	61.84	1,929,499	-0.62(-0.99%)
Jan 20, 2023	62.20	62.49	61.81	62.46	2,842,626	+0.30(+0.48%)
Jan 19, 2023	62.44	62.54	61.92	62.16	1,606,333	-0.38(-0.61%)
Jan 18, 2023	62.96	63.08	62.32	62.54	1,640,730	-0.39(-0.62%)
Jan 17, 2023	62.74	63.35	62.74	62.93	1,849,497	-0.12(-0.19%)
Jan 16, 2023	62.40	63.24	62.24	63.05	774,165	+0.57(+0.91%)
Jan 13, 2023	61.97	62.62	61.86	62.48	3,973,612	+0.44(+0.71%)
Jan 12, 2023	61.25	62.07	61.12	62.04	2,144,987	+0.86(+1.41%)
Jan 11, 2023	61.50	61.75	60.78	61.18	1,988,121	-0.27(-0.44%)
Jan 10, 2023	61.40	61.53	61.14	61.45	1,883,248	+0.08(+0.13%)
Jan 09, 2023	61.69	61.81	61.23	61.37	1,579,529	-0.25(-0.41%)
Jan 06, 2023	61.01	61.66	60.92	61.62	1,408,685	+0.83(+1.37%)
Jan 05, 2023	60.50	60.85	60.15	60.79	1,765,989	+0.26(+0.43%)
Jan 04, 2023	60.31	60.77	59.97	60.53	2,167,494	+0.30(+0.50%)
Jan 03, 2023	59.80	60.24	59.33	60.23	1,773,495	+0.74(+1.24%)
Dec 30, 2022				59.49	0	-0.23(-0.39%)
Dec 29, 2022	59.24	60.03	59.18	59.72	1,796,168	+0.65(+1.10%)
Dec 28, 2022	59.76	60.00	59.05	59.07	1,335,661	-0.95(-1.58%)
Dec 23, 2022				60.02	0	+0.18(+0.30%)
Dec 22, 2022	59.78	59.90	59.40	59.84	1,631,143	-0.05(-0.08%)
Dec 21, 2022	59.89	60.19	59.76	59.89	2,240,059	+0.27(+0.45%)
Dec 20, 2022	59.61	59.99	59.15	59.62	2,965,347	-0.05(-0.08%)
Dec 19, 2022	60.54	60.66	59.54	59.67	7,183,780	-0.72(-1.19%)
Dec 16, 2022	60.23	60.50	59.62	60.39	6,466,091	-0.30(-0.49%)
Dec 15, 2022	61.51	61.67	60.57	60.69	4,399,180	-1.05(-1.70%)
Dec 14, 2022	62.20	62.57	61.66	61.74	6,822,188	-1.38(-2.19%)
Dec 13, 2022	63.50	63.83	62.96	63.12	3,161,287	-0.08(-0.13%)
Dec 12, 2022	63.15	63.57	62.92	63.20	5,740,439	-0.14(-0.22%)
Dec 09, 2022	63.45	63.79	63.26	63.34	3,785,547	-0.02(-0.03%)
Dec 08, 2022	63.50	63.66	63.26	63.36	3,617,281	-0.29(-0.46%)
Dec 07, 2022	63.68	63.94	63.43	63.65	2,872,972	-0.08(-0.13%)
Dec 06, 2022	64.02	64.35	63.63	63.73	2,541,811	-0.28(-0.44%)
Dec 05, 2022	63.65	64.20	63.53	64.01	4,557,255	+0.36(+0.57%)
Dec 02, 2022	63.61	63.79	63.26	63.65	1,614,904	-0.21(-0.33%)
Dec 01, 2022	64.24	64.39	63.77	63.86	1,607,174	-0.20(-0.31%)
Nov 30, 2022	63.99	64.29	63.41	64.06	2,758,595	+0.05(+0.08%)
Nov 29, 2022	64.16	64.24	63.68	64.01	2,214,636	-0.07(-0.11%)
Nov 28, 2022	64.03	64.44	63.76	64.08	2,565,210	-0.07(-0.11%)
Nov 25, 2022	63.91	64.30	63.84	64.15	2,115,498	+0.31(+0.49%)
Nov 24, 2022	63.65	63.87	63.51	63.84	722,124	+0.23(+0.36%)
Nov 23, 2022	63.25	63.72	63.19	63.61	4,007,685	+0.23(+0.36%)
Nov 22, 2022	63.49	63.60	62.85	63.38	2,165,794	+0.00(+0.00%)
Nov 21, 2022	63.48	63.92	63.25	63.38	5,807,190	+0.01(+0.02%)
Nov 18, 2022	62.40	63.45	62.28	63.37	4,221,729	+1.41(+2.28%)
Nov 17, 2022	62.13	62.19	61.61	61.96	3,535,167	-0.39(-0.63%)
Nov 16, 2022	61.97	62.77	61.95	62.35	2,569,270	+0.37(+0.60%)
Nov 15, 2022	62.79	62.97	61.93	61.98	2,720,384	-0.57(-0.91%)
Nov 14, 2022	62.60	62.99	62.49	62.55	5,054,055	+0.02(+0.03%)
Nov 11, 2022	62.55	62.59	61.78	62.53	1,083,691	+0.07(+0.11%)
Nov 10, 2022	61.88	62.63	61.78	62.46	2,757,417	+1.15(+1.88%)
Nov 09, 2022	61.43	61.97	61.21	61.31	2,417,697	-0.14(-0.23%)
Nov 08, 2022	61.86	62.17	61.23	61.45	1,407,492	-0.15(-0.24%)
Nov 07, 2022	61.88	62.01	61.36	61.60	1,313,372	-0.15(-0.24%)
Nov 04, 2022	62.20	62.49	61.17	61.75	2,407,874	-0.22(-0.36%)
Nov 03, 2022	61.50	62.27	61.15	61.97	1,972,720	+0.23(+0.37%)
Nov 02, 2022	62.00			61.74	1,833,301	+0.17(+0.28%)
Nov 01, 2022	61.82	61.93	61.42	61.57	1,079,691	+0.12(+0.20%)
Oct 31, 2022	61.81	61.87	61.02	61.45	1,848,346	-0.43(-0.69%)
Oct 28, 2022	60.78	61.93	60.70	61.88	1,599,490	+1.19(+1.96%)
Oct 27, 2022	60.34	61.03	60.29	60.69	1,714,286	+0.49(+0.81%)
Oct 26, 2022	59.87	60.66	59.56	60.20	1,820,840	+0.42(+0.70%)
Oct 25, 2022	59.25	59.99	59.08	59.78	1,440,681	+0.40(+0.67%)
Oct 24, 2022	59.19	59.66	58.89	59.38	1,142,027	+0.45(+0.76%)
Oct 21, 2022	58.50	59.20	58.29	58.93	1,512,710	+0.33(+0.56%)
Oct 20, 2022	59.54	59.93	58.55	58.60	2,148,861	-0.53(-0.90%)
Oct 19, 2022	59.51	59.51	58.92	59.13	1,202,011	-0.52(-0.87%)
Oct 18, 2022	59.75	59.75	59.10	59.65	1,442,600	+0.75(+1.27%)
Oct 17, 2022	58.48	59.64	58.45	58.90	3,290,416	+0.83(+1.43%)
Oct 14, 2022	59.12	59.25	58.02	58.07	6,307,938	-0.79(-1.34%)
Oct 13, 2022	56.02	59.00	55.66	58.86	3,190,356	+2.50(+4.44%)
Oct 12, 2022	57.21	57.68	56.33	56.36	2,394,427	-0.85(-1.49%)
Oct 11, 2022	57.50	57.93	57.01	57.21	3,552,237	-0.49(-0.85%)
Oct 07, 2022				57.70	0	-0.59(-1.01%)
Oct 06, 2022	59.76	59.89	58.25	58.29	2,842,168	-1.58(-2.64%)
Oct 05, 2022	60.52	60.59	59.51	59.87	2,201,823	-0.94(-1.55%)
Oct 04, 2022	60.43	61.13	60.12	60.81	3,720,760	+0.75(+1.25%)
Oct 03, 2022	58.15	60.29	58.15	60.06	3,645,376	+2.14(+3.69%)
Sep 30, 2022	58.74	58.95	57.51	57.92	4,305,352	-0.78(-1.33%)
Sep 29, 2022	60.52	60.60	58.62	58.70	3,060,291	-2.00(-3.29%)
Sep 28, 2022	60.31	60.93	60.02	60.70	2,393,376	+0.28(+0.46%)
Sep 27, 2022	61.05	61.43	60.36	60.42	1,827,352	-0.51(-0.84%)
Sep 26, 2022	61.26	61.45	60.61	60.93	5,548,363	-0.52(-0.85%)
Sep 23, 2022	61.88	62.19	61.34	61.45	3,089,406	-0.88(-1.41%)
Sep 22, 2022	61.72	62.56	61.72	62.33	2,172,424	+0.61(+0.99%)
Sep 21, 2022	61.90	62.44	61.72	61.72	2,275,193	-0.02(-0.03%)
Sep 20, 2022	62.51	62.52	61.70	61.74	3,931,796	-0.82(-1.31%)
Sep 19, 2022	62.11	62.63	61.96	62.56	3,915,568	+0.27(+0.43%)
Sep 16, 2022	61.31	62.38	61.31	62.29	5,240,505	+0.71(+1.15%)
Sep 15, 2022	61.09	61.94	60.93	61.58	3,621,184	+0.49(+0.80%)
Sep 14, 2022	61.61	61.67	61.03	61.09	6,569,624	-1.41(-2.26%)
Sep 13, 2022	64.00	64.10	62.48	62.50	2,948,579	-1.80(-2.80%)
Sep 12, 2022	63.95	64.49	63.67	64.30	3,592,293	+0.59(+0.93%)
Sep 09, 2022	63.24	63.73	63.00	63.71	1,886,254	+0.77(+1.22%)
Sep 08, 2022	63.11	63.14	62.57	62.94	2,359,590	-0.27(-0.43%)
Sep 07, 2022	62.92	63.30	62.73	63.21	1,678,824	+0.43(+0.68%)
Sep 06, 2022	63.57	63.73	62.70	62.78	2,093,076	-0.79(-1.24%)
Sep 02, 2022				63.57	0	+0.12(+0.19%)
Sep 01, 2022	63.16	63.53	62.97	63.45	2,063,270	+0.07(+0.11%)
Aug 31, 2022	63.76	64.07	63.28	63.38	2,375,670	-0.57(-0.89%)
Aug 30, 2022	64.72	64.90	63.83	63.95	1,329,260	-0.67(-1.04%)
Aug 29, 2022	64.30	64.78	64.10	64.62	3,406,958	-0.03(-0.05%)
Aug 26, 2022	65.25	65.25	64.56	64.65	1,085,387	-0.49(-0.75%)
Aug 25, 2022	65.00	65.23	64.45	65.14	2,514,604	+0.17(+0.26%)
Aug 24, 2022	65.30	65.60	64.82	64.97	2,066,451	-0.18(-0.28%)
Aug 23, 2022	65.36	65.36	64.96	65.15	2,065,972	-0.31(-0.47%)
Aug 22, 2022	65.75	65.95	65.25	65.46	2,045,458	-0.58(-0.88%)
Aug 19, 2022	65.40	66.05	65.36	66.04	2,374,027	+0.63(+0.96%)
Aug 18, 2022	65.62	65.62	65.23	65.41	2,197,949	-0.13(-0.20%)
Aug 17, 2022	65.47	65.61	65.35	65.54	2,529,005	-0.03(-0.05%)
Aug 16, 2022	64.81	65.64	64.74	65.57	2,429,786	+0.72(+1.11%)
Aug 15, 2022	64.59	64.85	64.28	64.85	2,090,623	+0.38(+0.59%)
Aug 12, 2022	64.48	64.50	63.90	64.47	3,230,920	+0.18(+0.28%)
Aug 11, 2022	64.74	64.92	64.16	64.29	1,993,914	-0.14(-0.22%)
Aug 10, 2022	64.22	64.55	64.21	64.43	2,298,905	+0.41(+0.64%)
Aug 09, 2022	63.67	64.12	63.59	64.02	1,204,728	+0.37(+0.58%)
Aug 08, 2022	63.71	64.14	63.34	63.65	1,345,991	-0.07(-0.11%)
Aug 05, 2022	64.13	64.59	62.96	63.72	2,002,554	-0.30(-0.47%)
Aug 04, 2022	63.83	64.67	63.60	64.02	1,278,702	+0.38(+0.60%)
Aug 03, 2022	64.08	64.15	63.47	63.64	1,097,778	-0.44(-0.69%)
Aug 02, 2022	64.70	64.80	63.99	64.08	1,464,910	-0.62(-0.96%)
Jul 29, 2022				64.70	0	+0.36(+0.56%)
Jul 28, 2022	63.43	64.53	63.31	64.34	2,086,790	+0.95(+1.50%)
Jul 27, 2022	63.65	63.76	63.29	63.39	1,160,091	-0.02(-0.03%)
Jul 26, 2022	63.13	63.54	62.93	63.41	1,124,053	+0.24(+0.38%)
Jul 25, 2022	63.36	63.68	63.03	63.17	1,627,950	-0.22(-0.35%)
Jul 22, 2022	63.00	63.45	62.77	63.39	983,248	+0.32(+0.51%)
Jul 21, 2022	63.28	63.37	63.00	63.07	2,389,571	-0.23(-0.36%)
Jul 20, 2022	63.90	63.90	63.25	63.30	1,536,268	-0.32(-0.50%)
Jul 19, 2022	63.51	63.95	63.42	63.62	1,669,527	+0.31(+0.49%)
Jul 18, 2022	63.76	63.89	63.08	63.31	1,843,603	-0.19(-0.30%)
Jul 15, 2022	64.37	64.42	63.43	63.50	2,582,928	-0.52(-0.81%)
Jul 14, 2022	64.00	64.31	63.74	64.02	3,137,841	-0.26(-0.40%)
Jul 13, 2022	63.35	64.40	63.20	64.28	2,024,010	+0.79(+1.24%)
Jul 12, 2022	63.37	63.71	63.26	63.49	3,266,054	+0.09(+0.14%)
Jul 11, 2022	63.47	63.89	63.35	63.40	2,954,856	-0.13(-0.20%)
Jul 08, 2022	63.66	64.02	63.35	63.53	1,017,923	-0.31(-0.49%)
Jul 07, 2022	64.11	64.23	63.50	63.84	2,320,457	-0.01(-0.02%)
Jul 06, 2022	63.61	64.07	63.52	63.85	2,858,981	+0.11(+0.17%)
Jul 05, 2022	63.91	64.01	62.44	63.74	4,615,648	+0.37(+0.58%)

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.