Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	34270	34467	34270	34408	3,538,358	+285.20(+0.84%)
Jun 29, 2023	33855	34148	33829	34122	2,799,426	+269.70(+0.80%)
Jun 28, 2023	33881	33904	33756	33853	2,680,995	-74.00(-0.22%)
Jun 27, 2023	33739	33976	33730	33927	2,962,620	+212.00(+0.63%)
Jun 26, 2023	33731	33820	33610	33715	2,675,592	-12.70(-0.04%)
Jun 23, 2023	33836	33836	33646	33727	3,827,084	-219.30(-0.65%)
Jun 22, 2023	33900	34004	33835	33947	2,785,464	-4.80(-0.01%)
Jun 21, 2023	33991	34098	33876	33952	3,262,384	-102.40(-0.30%)
Jun 20, 2023	34207	34207	33916	34054	3,447,105	-245.20(-0.71%)
Jun 16, 2023				34299	0	-109.00(-0.32%)
Jun 15, 2023	33946	34489	33946	34408	3,626,835	+428.80(+1.26%)
Jun 14, 2023	34045	34151	33784	33979	3,585,006	-232.80(-0.68%)
Jun 13, 2023	34111	34310	34108	34212	3,107,423	+145.80(+0.43%)
Jun 12, 2023	33907	34078	33878	34066	3,095,145	+189.50(+0.56%)
Jun 09, 2023	33852	33975	33787	33877	2,632,806	+43.20(+0.13%)
Jun 08, 2023	33657	33874	33630	33834	2,733,041	+168.60(+0.50%)
Jun 07, 2023	33562	33709	33546	33665	3,515,402	+91.70(+0.27%)
Jun 06, 2023	33548	33631	33400	33573	2,957,587	+10.40(+0.03%)
Jun 05, 2023	33771	33804	33553	33563	3,860,686	-199.90(-0.59%)
Jun 02, 2023	33188	33805	33188	33763	3,892,669	+701.20(+2.12%)
Jun 01, 2023	32930	33168	32704	33062	3,494,634	+153.30(+0.47%)
May 31, 2023	32949	32985	32740	32908	6,951,344	-134.50(-0.41%)
May 30, 2023	33104	33133	32894	33043	3,242,224	-50.50(-0.15%)
May 26, 2023				33093	0	+328.60(+1.00%)
May 25, 2023	32854	32870	32587	32765	3,715,247	-35.20(-0.11%)
May 24, 2023	33022	33032	32752	32800	2,534,618	-255.60(-0.77%)
May 23, 2023	33191	33310	33013	33056	2,942,685	-231.10(-0.69%)
May 22, 2023	33408	33512	33208	33287	2,716,677	-140.00(-0.42%)
May 19, 2023	33583	33653	33337	33427	3,159,945	-109.30(-0.33%)
May 18, 2023	33375	33580	33212	33536	3,330,706	+115.10(+0.34%)
May 17, 2023	33092	33472	33050	33421	3,108,649	+408.70(+1.24%)
May 16, 2023	33275	33291	33006	33012	2,476,737	-336.50(-1.01%)
May 15, 2023	33321	33400	33162	33349	2,245,464	+48.00(+0.14%)
May 12, 2023	33371	33406	33111	33301	2,287,216	-8.90(-0.03%)
May 11, 2023	33384	33390	33128	33310	3,067,884	-221.80(-0.66%)
May 10, 2023	33707	33772	33239	33531	2,787,599	-30.50(-0.09%)
May 09, 2023	33590	33656	33510	33562	2,351,402	-56.90(-0.17%)
May 08, 2023	33715	33748	33509	33619	2,256,815	-55.70(-0.17%)
May 05, 2023	33249	33748	33249	33674	3,186,062	+546.70(+1.65%)
May 04, 2023	33348	33355	32938	33128	3,173,330	-286.50(-0.86%)
May 03, 2023	33727	33812	33396	33414	2,927,844	-270.30(-0.80%)
May 02, 2023	34018	34018	33437	33684	2,757,276	-367.20(-1.08%)
May 01, 2023	34117	34258	34030	34052	2,486,123	-46.50(-0.14%)
Apr 28, 2023	33797	34105	33728	34098	3,582,686	+272.00(+0.80%)
Apr 27, 2023	33382	33860	33375	33826	3,475,082	+524.30(+1.57%)
Apr 26, 2023	33596	33646	33236	33302	3,282,863	-228.90(-0.68%)
Apr 25, 2023	33828	33876	33525	33531	3,027,635	-344.60(-1.02%)
Apr 24, 2023	33805	33891	33726	33875	2,603,522	+66.40(+0.20%)
Apr 21, 2023	33794	33859	33689	33809	2,950,050	+22.40(+0.07%)
Apr 20, 2023	33741	33875	33678	33787	3,098,360	-110.40(-0.33%)
Apr 19, 2023	33890	33958	33815	33897	2,551,657	-79.60(-0.23%)
Apr 18, 2023	33965	34019	33792	33977	2,564,786	-10.60(-0.03%)
Apr 17, 2023	33930	33991	33797	33987	2,358,321	+100.70(+0.30%)
Apr 14, 2023	33982	34083	33731	33886	2,767,213	-143.20(-0.42%)
Apr 13, 2023	33669	34055	33605	34030	2,772,381	+383.20(+1.14%)
Apr 12, 2023	33764	33895	33593	33646	2,603,471	-38.30(-0.11%)
Apr 11, 2023	33587	33781	33587	33685	2,414,565	+98.30(+0.29%)
Apr 10, 2023	33425	33590	33343	33586	2,329,241	+101.20(+0.30%)
Apr 06, 2023				33485	0	+2.60(+0.01%)
Apr 05, 2023	33395	33544	33376	33483	2,880,993	+80.30(+0.24%)
Apr 04, 2023	33595	33635	33276	33402	2,878,143	-198.70(-0.59%)
Apr 03, 2023	33246	33633	33246	33601	3,168,540	+327.00(+0.98%)
Mar 31, 2023	32902	33291	32902	33274	3,539,876	+415.10(+1.26%)
Mar 30, 2023	32807	32906	32683	32859	2,895,195	+141.40(+0.43%)
Mar 29, 2023	32566	32728	32540	32718	3,174,542	+323.40(+1.00%)
Mar 28, 2023	32435	32551	32296	32394	2,486,471	-37.90(-0.12%)
Mar 27, 2023	32277	32564	32277	32432	2,920,507	+194.60(+0.60%)
Mar 24, 2023	32038	32257	31805	32238	3,172,841	+132.30(+0.41%)
Mar 23, 2023	32102	32512	31865	32105	3,367,038	+75.10(+0.23%)
Mar 22, 2023	32570	32762	32020	32030	3,331,464	-530.50(-1.63%)
Mar 21, 2023	32421	32594	32346	32561	3,675,501	+316.00(+0.98%)
Mar 20, 2023	31872	32280	31872	32245	3,625,660	+382.60(+1.20%)
Mar 17, 2023	32217	32217	31729	31862	7,223,052	-384.60(-1.19%)
Mar 16, 2023	31828	32282	31572	32247	4,447,812	+372.00(+1.17%)
Mar 15, 2023	31667	31906	31430	31875	4,281,113	-280.80(-0.87%)
Mar 14, 2023	32055	32307	31805	32155	3,959,460	+336.30(+1.06%)
Mar 13, 2023	31640	32240	31625	31819	4,340,493	-90.50(-0.28%)
Mar 10, 2023	32185	32422	31783	31910	4,002,424	-345.30(-1.07%)
Mar 09, 2023	32877	32990	32191	32255	3,186,376	-543.50(-1.66%)
Mar 08, 2023	32872	32903	32613	32798	2,427,569	-58.10(-0.18%)
Mar 07, 2023	33428	33453	32838	32856	3,015,929	-574.90(-1.72%)
Mar 06, 2023	33425	33572	33384	33431	3,298,213	+40.40(+0.12%)
Mar 03, 2023	33076	33406	33008	33391	3,029,462	+387.40(+1.17%)
Mar 02, 2023	32781	33083	32666	33004	3,194,141	+341.80(+1.05%)
Mar 01, 2023	32656	32746	32501	32662	2,963,377	+5.10(+0.02%)
Feb 28, 2023	32874	32874	32636	32657	3,097,804	-232.40(-0.71%)
Feb 27, 2023	32906	33189	32814	32889	2,462,330	+72.20(+0.22%)
Feb 24, 2023	32999	32999	32644	32817	2,771,250	-337.00(-1.02%)
Feb 23, 2023	33175	33272	32796	33154	2,881,267	+108.80(+0.33%)
Feb 22, 2023	33169	33246	32948	33045	3,254,368	-84.50(-0.26%)
Feb 21, 2023	33700	33700	33116	33130	3,527,203	-697.10(-2.06%)
Feb 17, 2023				33827	0	+129.80(+0.39%)
Feb 16, 2023	33992	34041	33687	33697	3,175,726	-431.20(-1.26%)
Feb 15, 2023	34009	34130	33833	34128	2,699,456	+38.80(+0.11%)
Feb 14, 2023	34194	34332	33827	34089	2,917,506	-156.60(-0.46%)
Feb 13, 2023	33887	34250	33887	34246	3,037,426	+376.60(+1.11%)
Feb 10, 2023	33672	33897	33592	33869	2,898,215	+169.40(+0.50%)
Feb 09, 2023	34106	34253	33607	33700	3,478,453	-249.10(-0.73%)
Feb 08, 2023	34133	34162	33900	33949	3,241,576	-207.70(-0.61%)
Feb 07, 2023	33770	34240	33634	34157	3,620,045	+265.70(+0.78%)
Feb 06, 2023	33874	33963	33684	33891	2,964,307	-35.00(-0.10%)
Feb 03, 2023	33926	34180	33814	33926	4,256,157	-127.90(-0.38%)
Feb 02, 2023	34129	34145	33815	34054	4,425,741	-39.10(-0.11%)
Feb 01, 2023	34040	34335	33581	34093	3,701,270	+7.00(+0.02%)
Jan 31, 2023	33804	34095	33665	34086	3,603,018	+368.90(+1.09%)
Jan 30, 2023	33909	34055	33695	33717	3,463,525	-261.00(-0.77%)
Jan 27, 2023	33953	34164	33831	33978	4,442,404	+28.70(+0.08%)
Jan 26, 2023	33772	33954	33636	33949	3,337,388	+205.60(+0.61%)
Jan 25, 2023	33538	33773	33273	33744	3,453,146	+9.80(+0.03%)
Jan 24, 2023	33445	33783	33311	33734	3,061,832	+104.40(+0.31%)
Jan 23, 2023	33440	33783	33316	33630	3,578,970	+254.10(+0.76%)
Jan 20, 2023	33074	33382	32949	33376	3,696,274	+330.90(+1.00%)
Jan 19, 2023	33171	33228	32982	33045	3,213,340	-252.40(-0.76%)
Jan 18, 2023	33948	34016	33270	33297	3,546,450	-613.90(-1.81%)
Jan 17, 2023	34222	34270	33861	33911	3,553,907	-391.70(-1.14%)
Jan 13, 2023				34303	0	+112.60(+0.33%)
Jan 12, 2023	34048	34293	33792	34190	3,081,976	+217.00(+0.64%)
Jan 11, 2023	33754	33975	33711	33973	3,018,720	+268.90(+0.80%)
Jan 10, 2023	33516	33726	33422	33704	2,694,993	+186.50(+0.56%)
Jan 09, 2023	33664	33935	33488	33518	3,278,948	-113.00(-0.34%)
Jan 06, 2023	33055	33711	32997	33631	3,654,976	+700.50(+2.13%)
Jan 05, 2023	33192	33192	32812	32930	3,437,666	-339.70(-1.02%)
Jan 04, 2023	33165	33409	33034	33270	3,833,730	+133.40(+0.40%)
Jan 03, 2023	33149	33388	32851	33136	3,586,294	-10.80(-0.03%)
Dec 30, 2022				33147	0	-73.60(-0.22%)
Dec 29, 2022	33021	33293	33020	33221	2,458,381	+345.10(+1.05%)
Dec 28, 2022	33265	33380	32869	32876	2,543,355	-365.90(-1.10%)
Dec 27, 2022	33224	33388	33070	33242	2,462,220	+37.70(+0.11%)
Dec 23, 2022				33204	0	+176.40(+0.53%)
Dec 22, 2022	33233	33233	32573	33028	3,421,944	-349.00(-1.05%)
Dec 21, 2022	33028	33438	33028	33376	3,281,664	+526.80(+1.60%)
Dec 20, 2022	32735	32992	32649	32850	3,042,373	+92.20(+0.28%)
Dec 19, 2022	32921	33039	32582	32758	3,300,401	-163.00(-0.50%)
Dec 16, 2022	33166	33166	32655	32920	7,881,515	-281.70(-0.85%)
Dec 15, 2022	33773	33773	33016	33202	3,949,210	-764.20(-2.25%)
Dec 14, 2022	34086	34396	33704	33966	3,445,882	-142.20(-0.42%)
Dec 13, 2022	34268	34712	33891	34109	4,440,103	+103.60(+0.30%)
Dec 12, 2022	33520	34005	33520	34005	3,211,527	+528.50(+1.58%)
Dec 09, 2022	33747	33845	33463	33476	2,935,246	-305.00(-0.90%)
Dec 08, 2022	33696	33899	33642	33782	2,731,275	+183.60(+0.55%)
Dec 07, 2022	33556	33774	33504	33598	2,954,041	+1.60(+0.00%)
Dec 06, 2022	33937	34007	33419	33596	3,078,576	-350.80(-1.03%)
Dec 05, 2022	34336	34336	33847	33947	3,159,902	-482.80(-1.40%)
Dec 02, 2022	34265	34483	34040	34430	2,913,120	+34.90(+0.10%)
Dec 01, 2022	34534	34596	34129	34395	3,499,088	-194.80(-0.56%)
Nov 30, 2022	33795	34590	33584	34590	5,531,032	+737.30(+2.18%)
Nov 29, 2022	33848	33934	33662	33852	2,821,694	+3.00(+0.01%)
Nov 28, 2022	34276	34304	33799	33850	3,030,524	-497.50(-1.45%)
Nov 25, 2022	34213	34386	34200	34347	1,319,330	+152.90(+0.45%)
Nov 23, 2022				34194	0	+96.00(+0.28%)
Nov 22, 2022	33810	34116	33810	34098	2,795,974	+397.80(+1.18%)
Nov 21, 2022	33760	33865	33559	33700	3,530,227	-45.40(-0.13%)
Nov 18, 2022	33607	33828	33541	33746	3,147,170	+199.40(+0.59%)
Nov 17, 2022	33329	33616	33240	33546	3,215,837	-7.50(-0.02%)
Nov 16, 2022	33555	33683	33517	33554	3,055,432	-39.10(-0.12%)
Nov 15, 2022	33756	33987	33320	33593	3,918,574	+56.20(+0.17%)
Nov 14, 2022	33662	33964	33534	33537	3,605,862	-211.20(-0.63%)
Nov 11, 2022	33798	33818	33394	33748	4,307,227	+32.50(+0.10%)
Nov 10, 2022	33375	33728	33168	33715	4,886,124	+1201.50(+3.70%)
Nov 09, 2022	33004	33065	32479	32514	3,609,816	-646.90(-1.95%)
Nov 08, 2022	32935	33355	32832	33161	3,436,846	+333.80(+1.02%)
Nov 07, 2022	32454	32896	32425	32827	3,411,747	+423.80(+1.31%)
Nov 04, 2022	32265	32612	31939	32403	4,254,823	+402.00(+1.26%)
Nov 03, 2022	31985	32186	31727	32001	3,574,953	-146.60(-0.46%)
Nov 02, 2022	32576		32140	32148	3,996,970	-505.40(-1.55%)
Nov 01, 2022	32863	32976	32485	32653	3,255,716	-79.70(-0.24%)
Oct 31, 2022	32754	32884	32587	32733	3,943,113	-128.90(-0.39%)
Oct 28, 2022	32204	32890	32158	32862	4,994,589	+828.50(+2.59%)
Oct 27, 2022	32062	32388	31993	32033	3,925,625	+194.20(+0.61%)
Oct 26, 2022	31738	32172	31738	31839	4,304,041	+2.40(+0.01%)
Oct 25, 2022	31464	31876	31424	31837	3,420,911	+337.10(+1.07%)
Oct 24, 2022	31187	31604	31161	31500	3,450,433	+417.00(+1.34%)
Oct 21, 2022	30279	31119	30206	31083	4,192,667	+749.00(+2.47%)
Oct 20, 2022	30412	30823	30265	30334	3,332,898	-90.20(-0.30%)
Oct 19, 2022	30439	30662	30227	30424	3,156,161	-100.00(-0.33%)
Oct 18, 2022	30698	30838	30302	30524	3,907,635	+338.00(+1.12%)
Oct 17, 2022	30060	30312	29998	30186	3,744,754	+551.00(+1.86%)
Oct 14, 2022	30192	30429	29614	29635	3,811,497	-403.90(-1.34%)
Oct 13, 2022	28756	30168	28661	30039	4,730,973	+827.90(+2.83%)
Oct 12, 2022	29233	29455	29136	29211	3,065,667	-28.40(-0.10%)
Oct 11, 2022	29085	29608	29074	29239	3,584,703	+36.30(+0.12%)
Oct 10, 2022	29419	29486	29010	29203	3,185,973	-93.90(-0.32%)
Oct 07, 2022	29685	29685	29143	29297	3,704,147	-630.10(-2.11%)
Oct 06, 2022	30206	30330	29859	29927	3,089,518	-347.00(-1.15%)
Oct 05, 2022	30078	30454	29886	30274	2,921,003	-42.40(-0.14%)
Oct 04, 2022	29827	30325	29827	30316	3,790,323	+825.40(+2.80%)
Oct 03, 2022	28855	29648	28855	29491	3,978,696	+765.40(+2.66%)
Sep 30, 2022	29123	29356	28716	28726	4,668,813	-500.10(-1.71%)
Sep 29, 2022	29514	29514	28997	29226	3,924,238	-458.10(-1.54%)
Sep 28, 2022	29199	29812	29115	29684	4,394,640	+548.70(+1.88%)
Sep 27, 2022	29420	29659	28958	29135	3,569,512	-125.80(-0.43%)
Sep 26, 2022	29537	29631	29161	29261	3,744,888	-329.60(-1.11%)
Sep 23, 2022	29956	29956	29250	29590	3,894,697	-486.30(-1.62%)
Sep 22, 2022	30204	30302	29994	30077	3,353,044	-107.10(-0.35%)
Sep 21, 2022	30819	31021	30182	30184	3,552,254	-522.40(-1.70%)
Sep 20, 2022	30888	30888	30466	30706	3,206,894	-313.50(-1.01%)
Sep 19, 2022	30723	31027	30559	31020	2,967,345	+197.30(+0.64%)
Sep 16, 2022	30867	30867	30550	30822	6,279,754	-139.40(-0.45%)
Sep 15, 2022	31125	31278	30882	30962	3,490,892	-173.30(-0.56%)
Sep 14, 2022	31141	31277	30885	31135	3,541,004	+30.10(+0.10%)
Sep 13, 2022	32006	32006	31018	31105	4,338,260	-1276.30(-3.94%)
Sep 12, 2022	32160	32504	32160	32381	3,440,322	+229.60(+0.71%)
Sep 09, 2022	31876	32228	31876	32152	3,132,791	+377.20(+1.19%)
Sep 08, 2022	31482	31783	31322	31774	3,445,613	+193.20(+0.61%)
Sep 07, 2022	31146	31644	31095	31581	3,551,283	+436.00(+1.40%)
Sep 06, 2022	31344	31464	31048	31145	3,491,195	-173.10(-0.55%)
Sep 02, 2022				31318	0	-338.00(-1.07%)
Sep 01, 2022	31455	31678	31220	31656	3,393,743	+146.00(+0.46%)
Aug 31, 2022	31827	31966	31510	31510	3,927,947	-280.50(-0.88%)
Aug 30, 2022	32164	32206	31647	31791	3,289,327	-308.10(-0.96%)
Aug 29, 2022	32188	32325	31973	32099	3,204,046	-184.40(-0.57%)
Aug 26, 2022	33293	33365	32278	32283	3,532,892	-1008.40(-3.03%)
Aug 25, 2022	33029	33306	32890	33292	3,086,113	+322.60(+0.98%)
Aug 24, 2022	32899	33096	32829	32969	2,591,913	+59.60(+0.18%)
Aug 23, 2022	33034	33138	32859	32910	2,548,530	-154.00(-0.47%)
Aug 22, 2022	33587	33587	33008	33064	3,088,952	-643.10(-1.91%)
Aug 19, 2022	33905	33905	33627	33707	2,984,396	-292.30(-0.86%)
Aug 18, 2022	33982	34044	33844	33999	2,842,614	+18.70(+0.06%)
Aug 17, 2022	34030	34161	33828	33980	2,858,502	-171.70(-0.50%)
Aug 16, 2022	33924	34281	33853	34152	2,921,663	+239.60(+0.71%)
Aug 15, 2022	33711	33955	33583	33912	2,637,767	+151.30(+0.45%)
Aug 12, 2022	33431	33767	33398	33761	3,012,919	+424.40(+1.27%)
Aug 11, 2022	33452	33652	33290	33337	3,097,408	+27.20(+0.08%)
Aug 10, 2022	33131	33364	33131	33310	3,179,101	+535.10(+1.63%)
Aug 09, 2022	32807	32878	32703	32774	2,839,138	-58.10(-0.18%)
Aug 08, 2022	32877	33110	32769	32832	2,791,312	+29.00(+0.09%)
Aug 05, 2022	32594	32815	32490	32804	2,761,698	+76.70(+0.23%)
Aug 04, 2022	32806	32829	32653	32727	3,194,446	-85.70(-0.26%)
Aug 03, 2022	32514	32913	32514	32812	3,442,959	+416.30(+1.29%)
Aug 02, 2022	32691	32773	32387	32396	3,204,194	-402.20(-1.23%)
Aug 01, 2022	32756	32972	32641	32798	3,255,042	-46.70(-0.14%)
Jul 29, 2022	32516	32910	32493	32845	4,908,230	+315.50(+0.97%)
Jul 28, 2022	32198	32610	31983	32530	3,506,447	+332.00(+1.03%)
Jul 27, 2022	31865	32336	31799	32198	3,678,141	+436.10(+1.37%)
Jul 26, 2022	31950	31950	31705	31762	3,307,062	-228.50(-0.71%)
Jul 25, 2022	31951	32029	31822	31990	2,646,193	+90.70(+0.28%)
Jul 22, 2022	32168	32219	31732	31899	3,213,712	-137.60(-0.43%)
Jul 21, 2022	31826	32041	31534	32037	3,040,875	+162.10(+0.51%)
Jul 20, 2022	31830	31944	31647	31875	3,192,674	+47.70(+0.15%)
Jul 19, 2022	31166	31842	31166	31827	3,799,472	+754.50(+2.43%)
Jul 18, 2022	31476	31645	30983	31073	3,099,639	-215.70(-0.69%)
Jul 15, 2022	30775	31288	30775	31288	3,375,705	+658.10(+2.15%)
Jul 14, 2022	30452	30680	30144	30630	3,274,483	-142.60(-0.46%)
Jul 13, 2022	30744	30979	30515	30773	2,942,048	-208.50(-0.67%)
Jul 12, 2022	31113	31346	30860	30981	3,259,148	-192.50(-0.62%)
Jul 11, 2022	31278	31368	31114	31174	2,494,326	-164.40(-0.52%)
Jul 08, 2022	31348	31512	31212	31338	2,411,913	-46.40(-0.15%)
Jul 07, 2022	31191	31422	31155	31385	2,966,381	+346.90(+1.12%)
Jul 06, 2022	30957	31225	30795	31038	2,927,257	+69.90(+0.23%)
Jul 05, 2022	30903	30972	30355	30968	3,281,987	-129.50(-0.42%)

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.