Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3538	3549	3498	3549	1,240	+34.99(+1.00%)
Jun 29, 2023	3541	3582	3507	3514	1,483	-28.29(-0.80%)
Jun 28, 2023	3611	3633	3542	3542	877	-95.68(-2.63%)
Jun 27, 2023	3673	3712	3633	3638	866	-34.88(-0.95%)
Jun 26, 2023	3620	3688	3580	3673	838	+34.88(+0.96%)
Jun 23, 2023	3639	3671	3570	3638	3,266	+23.87(+0.66%)
Jun 22, 2023	3638	3673	3608	3614	1,478	-23.43(-0.64%)
Jun 21, 2023	3688	3719	3614	3638	943	-37.33(-1.02%)
Jun 20, 2023	3701	3737	3658	3675	813	-17.39(-0.47%)
Jun 16, 2023	3707	3775	3684	3692	1,178	+4.47(+0.12%)
Jun 15, 2023	3708	3746	3680	3688	1,213	+11.92(+0.32%)
Jun 14, 2023	3733	3758	3676	3676	1,187	-56.81(-1.52%)
Jun 13, 2023	3786	3797	3724	3733	1,268	-54.80(-1.45%)
Jun 12, 2023	3771	3804	3755	3787	456	+9.12(+0.24%)
Jun 09, 2023	3774	3809	3751	3778	393	-1.94(-0.05%)
Jun 08, 2023	3787	3891	3751	3780	931	-134.33(-3.43%)
Jun 07, 2023	3727	3930	3710	3915	1,710	+183.29(+4.91%)
Jun 06, 2023	3654	3738	3608	3731	676	+103.32(+2.85%)
Jun 05, 2023	3755	3785	3559	3628	1,667	-130.81(-3.48%)
Jun 02, 2023	3766	3788	3733	3759	684	+21.59(+0.58%)
Jun 01, 2023	3785	3787	3736	3737	606	-49.68(-1.31%)
May 31, 2023	3767	3787	3717	3787	763	+49.22(+1.32%)
May 30, 2023	3782	3817	3719	3738	734	-29.85(-0.79%)
May 26, 2023	3766	3798	3740	3768	786	-13.48(-0.36%)
May 25, 2023	3759	3785	3739	3781	610	+33.45(+0.89%)
May 24, 2023	3813	3832	3740	3748	448	-41.91(-1.11%)
May 23, 2023	3827	3872	3789	3789	446	-27.91(-0.73%)
May 22, 2023	3794	3885	3787	3817	616	+12.84(+0.34%)
May 19, 2023	3748	3827	3736	3805	463	+65.88(+1.76%)
May 18, 2023	3778	3851	3718	3739	1,545	-70.14(-1.84%)
May 17, 2023	3758	3817	3696	3809	1,405	+42.39(+1.13%)
May 16, 2023	3761	3781	3733	3766	572	+28.77(+0.77%)
May 15, 2023	3789	3811	3725	3738	923	-44.84(-1.19%)
May 12, 2023	3797	3812	3754	3782	848	-27.66(-0.73%)
May 11, 2023	3781	3810	3773	3810	528	+3.63(+0.10%)
May 10, 2023	3810	3825	3770	3806	865	+1.35(+0.04%)
May 09, 2023	3807	3830	3769	3805	815	-4.97(-0.13%)
May 08, 2023	3835	3835	3765	3810	1,023	+5.19(+0.14%)
May 05, 2023	3748	3820	3717	3805	1,425	+74.47(+2.00%)
May 04, 2023	3850	3860	3721	3730	1,115	-77.95(-2.05%)
May 03, 2023	3970	3974	3805	3808	874	-161.65(-4.07%)
May 02, 2023	3973	3983	3886	3970	622	+20.00(+0.51%)
May 01, 2023	3965	3983	3924	3950	534	+24.31(+0.62%)
Apr 28, 2023	3939	3983	3875	3926	582	+1.07(+0.03%)
Apr 27, 2023	3916	4064	3873	3925	524	+11.46(+0.29%)
Apr 26, 2023	3970	3974	3885	3913	893	-59.69(-1.50%)
Apr 25, 2023	3979	3984	3920	3973	455	+16.87(+0.43%)
Apr 24, 2023	3978	3988	3901	3956	906	-28.26(-0.71%)
Apr 21, 2023	3977	3985	3878	3984	1,293	+29.73(+0.75%)
Apr 20, 2023	3915	3984	3886	3955	774	+39.50(+1.01%)
Apr 19, 2023	3876	3917	3855	3915	532	+22.26(+0.57%)
Apr 18, 2023	3856	3901	3837	3893	525	+17.98(+0.46%)
Apr 17, 2023	3881	3960	3818	3875	1,133	-19.96(-0.51%)
Apr 14, 2023	3892	3952	3820	3895	1,400	+3.93(+0.10%)
Apr 13, 2023	3781	3950	3781	3891	2,658	+85.72(+2.25%)
Apr 12, 2023	3815	3830	3785	3805	680	+16.64(+0.44%)
Apr 11, 2023	3812	3825	3763	3788	1,347	-26.60(-0.70%)
Apr 10, 2023	3763	3815	3756	3815	1,297	-0.01(-0.00%)
Apr 06, 2023	3805	3815	3737	3815	504	+20.94(+0.55%)
Apr 05, 2023	3781	3796	3750	3794	869	+10.37(+0.27%)
Apr 04, 2023	3825	3835	3764	3784	470	-34.29(-0.90%)
Apr 03, 2023	3788	3826	3765	3818	944	+62.74(+1.67%)
Mar 31, 2023	3817	3837	3746	3755	676	-69.62(-1.82%)
Mar 30, 2023	3825	3860	3776	3825	595	-0.57(-0.01%)
Mar 29, 2023	3830	3860	3804	3826	671	+21.70(+0.57%)
Mar 28, 2023	3817	3881	3785	3804	838	-6.28(-0.16%)
Mar 27, 2023	3761	3867	3723	3810	1,561	+48.91(+1.30%)
Mar 24, 2023	3719	3785	3718	3761	740	+44.38(+1.19%)
Mar 23, 2023	3763	3796	3701	3717	1,449	-18.61(-0.50%)
Mar 22, 2023	3800	3856	3735	3735	2,298	-94.61(-2.47%)
Mar 21, 2023	3822	3875	3794	3830	1,526	+7.99(+0.21%)
Mar 20, 2023	3774	3883	3760	3822	2,588	+41.91(+1.11%)
Mar 17, 2023	3773	3820	3713	3780	5,452	-20.44(-0.54%)
Mar 16, 2023	3714	3831	3686	3801	1,730	+61.95(+1.66%)
Mar 15, 2023	3725	3774	3686	3739	1,814	+27.98(+0.75%)
Mar 14, 2023	3763	3796	3690	3711	1,460	+7.10(+0.19%)
Mar 13, 2023	3696	3826	3691	3704	1,795	-40.41(-1.08%)
Mar 10, 2023	3776	3794	3686	3744	907	-26.34(-0.70%)
Mar 09, 2023	3793	3831	3770	3770	929	-14.93(-0.39%)
Mar 08, 2023	3792	3794	3770	3785	1,539	+0.01(+0.00%)
Mar 07, 2023	3776	3827	3766	3785	1,341	+24.03(+0.64%)
Mar 06, 2023	3863	3885	3761	3761	1,352	-97.53(-2.53%)
Mar 03, 2023	3883	3883	3792	3859	746	-20.12(-0.52%)
Mar 02, 2023	3881	3891	3865	3879	917	+4.92(+0.13%)
Mar 01, 2023	3925	3935	3855	3874	1,095	-60.69(-1.54%)
Feb 28, 2023	3919	3960	3891	3935	1,048	+27.86(+0.71%)
Feb 27, 2023	3944	3968	3891	3907	632	-27.87(-0.71%)
Feb 24, 2023	3974	3982	3885	3935	654	-49.82(-1.25%)
Feb 23, 2023	3971	3993	3897	3984	814	+2.25(+0.06%)
Feb 22, 2023	3971	3982	3914	3982	1,023	+13.11(+0.33%)
Feb 21, 2023	3959	3982	3911	3969	1,202	-8.64(-0.22%)
Feb 17, 2023	3818	4011	3803	3978	978	+144.85(+3.78%)
Feb 16, 2023	3827	3846	3802	3833	890	+0.01(+0.00%)
Feb 15, 2023	3823	3835	3806	3833	1,078	+8.86(+0.23%)
Feb 14, 2023	3838	3864	3814	3824	574	-8.87(-0.23%)
Feb 13, 2023	3833	3911	3815	3833	558	+5.66(+0.15%)
Feb 10, 2023	3804	3865	3773	3827	527	+44.11(+1.17%)
Feb 09, 2023	3833	3895	3783	3783	299	-47.90(-1.25%)
Feb 08, 2023	3842	3883	3767	3831	514	-14.79(-0.38%)
Feb 07, 2023	3883	3898	3820	3846	695	-36.85(-0.95%)
Feb 06, 2023	3878	3908	3855	3883	791	+27.65(+0.72%)
Feb 03, 2023	3926	3946	3838	3855	889	-77.41(-1.97%)
Feb 02, 2023	3939	3967	3903	3932	636	-13.61(-0.34%)
Feb 01, 2023	3903	3961	3871	3946	625	+42.96(+1.10%)
Jan 31, 2023	3933	3971	3898	3903	864	-54.25(-1.37%)
Jan 30, 2023	3965	3982	3871	3957	482	-0.12(-0.00%)
Jan 27, 2023	3992	4006	3943	3957	365	-18.82(-0.47%)
Jan 26, 2023	3984	4032	3944	3976	246	-5.84(-0.15%)
Jan 25, 2023	3951	3992	3941	3982	687	-0.12(-0.00%)
Jan 24, 2023	3992	4032	3941	3982	893	+1.79(+0.04%)
Jan 23, 2023	3981	4022	3932	3980	1,709	-11.01(-0.28%)
Jan 20, 2023	3967	4003	3932	3991	415	+17.49(+0.44%)
Jan 19, 2023	3927	3982	3927	3974	318	+47.47(+1.21%)
Jan 18, 2023	3942	3972	3917	3926	742	-21.10(-0.53%)
Jan 17, 2023	3923	3968	3898	3948	568	+24.11(+0.61%)
Jan 13, 2023	3957	4043	3923	3923	468	-30.99(-0.78%)
Jan 12, 2023	4032	4043	3896	3954	699	-74.35(-1.85%)
Jan 11, 2023	3941	4029	3872	4029	1,026	+67.86(+1.71%)
Jan 10, 2023	3783	3968	3773	3961	893	+177.85(+4.70%)
Jan 09, 2023	3782	3800	3733	3783	466	+34.87(+0.93%)
Jan 06, 2023	3768	3812	3701	3748	501	-28.53(-0.76%)
Jan 05, 2023	3698	3777	3606	3777	507	+74.83(+2.02%)
Jan 04, 2023	3664	3702	3646	3702	326	+43.11(+1.18%)
Jan 03, 2023	3733	3759	3649	3659	543	-99.61(-2.65%)
Dec 30, 2022	3779	3833	3703	3758	331	-24.67(-0.65%)
Dec 29, 2022	3771	3823	3690	3783	545	-4.99(-0.13%)
Dec 28, 2022	3775	3826	3742	3788	571	+46.51(+1.24%)
Dec 27, 2022	3721	3821	3694	3742	425	+48.05(+1.30%)
Dec 23, 2022	3654	3821	3640	3694	1,143	+79.64(+2.20%)
Dec 22, 2022	3677	3690	3610	3614	690	-32.84(-0.90%)
Dec 21, 2022	3726	3743	3647	3647	637	-46.76(-1.27%)
Dec 20, 2022	3798	3820	3681	3693	622	-106.61(-2.81%)
Dec 19, 2022	3791	3820	3718	3800	481	-2.91(-0.08%)
Dec 16, 2022	3664	3812	3664	3803	1,604	+94.61(+2.55%)
Dec 15, 2022	3700	3761	3680	3708	770	-0.65(-0.02%)
Dec 14, 2022	3674	3794	3674	3709	1,334	+5.59(+0.15%)
Dec 13, 2022	3895	3922	3659	3703	1,389	-189.71(-4.87%)
Dec 12, 2022	3863	3893	3805	3893	367	+76.99(+2.02%)
Dec 09, 2022	3774	3864	3713	3816	280	+35.98(+0.95%)
Dec 08, 2022	3758	3864	3758	3780	711	+44.75(+1.20%)
Dec 07, 2022	3987	4062	3731	3735	1,067	-296.54(-7.35%)
Dec 06, 2022	3955	4072	3890	4032	964	+59.30(+1.49%)
Dec 05, 2022	4040	4052	3931	3973	414	-25.05(-0.63%)
Dec 02, 2022	4026	4048	3953	3998	425	-30.72(-0.76%)
Dec 01, 2022	3968	4033	3927	4028	455	+93.18(+2.37%)
Nov 30, 2022	3935	3993	3911	3935	481	+11.82(+0.30%)
Nov 29, 2022	3967	4012	3923	3923	650	-48.78(-1.23%)
Nov 28, 2022	3975	3982	3912	3972	351	-9.97(-0.25%)
Nov 25, 2022	3919	3982	3858	3982	151	+76.19(+1.95%)
Nov 23, 2022	3903	3962	3883	3906	277	-24.93(-0.63%)
Nov 22, 2022	3957	3982	3911	3931	396	-6.06(-0.15%)
Nov 21, 2022	3938	4010	3906	3937	493	-9.70(-0.25%)
Nov 18, 2022	3908	3966	3873	3947	560	+32.45(+0.83%)
Nov 17, 2022	3788	3914	3766	3914	487	+70.83(+1.84%)
Nov 16, 2022	3840	3845	3766	3843	501	+4.40(+0.11%)
Nov 15, 2022	3793	3867	3732	3839	802	+66.87(+1.77%)
Nov 14, 2022	3843	3893	3764	3772	766	-44.81(-1.17%)
Nov 11, 2022	3918	3952	3812	3817	536	-96.57(-2.47%)
Nov 10, 2022	3941	3982	3895	3914	536	-2.13(-0.05%)
Nov 09, 2022	3870	3932	3726	3916	418	+41.35(+1.07%)
Nov 08, 2022	3872	3930	3843	3874	483	-0.08(-0.00%)
Nov 07, 2022	3831	3905	3778	3874	625	+47.67(+1.25%)
Nov 04, 2022	3819	3827	3756	3827	246	+70.48(+1.88%)
Nov 03, 2022	3759	3786	3647	3756	452	+38.94(+1.05%)
Nov 02, 2022	3759	3818	3717	3717	524	-111.48(-2.91%)
Nov 01, 2022	3772	3830	3725	3829	763	+101.22(+2.72%)
Oct 31, 2022	3771	3817	3719	3728	864	-43.41(-1.15%)
Oct 28, 2022	3714	3809	3671	3771	558	+67.68(+1.83%)
Oct 27, 2022	3722	3731	3632	3703	371	-13.06(-0.35%)
Oct 26, 2022	3656	3717	3634	3716	592	+65.34(+1.79%)
Oct 25, 2022	3649	3699	3572	3651	481	+36.44(+1.01%)
Oct 24, 2022	3673	3673	3564	3615	867	-34.85(-0.95%)
Oct 21, 2022	3602	3664	3589	3649	298	+19.11(+0.53%)
Oct 20, 2022	3662	3662	3560	3630	479	-27.48(-0.75%)
Oct 19, 2022	3646	3666	3557	3658	601	+11.59(+0.32%)
Oct 18, 2022	3658	3666	3547	3646	784	+20.52(+0.57%)
Oct 17, 2022	3607	3711	3532	3626	720	+23.84(+0.66%)
Oct 14, 2022	3532	3627	3484	3602	1,329	+69.68(+1.97%)
Oct 13, 2022	3431	3532	3373	3532	525	+69.63(+2.01%)
Oct 12, 2022	3530	3537	3418	3463	868	-39.56(-1.13%)
Oct 11, 2022	3448	3537	3358	3502	903	+59.98(+1.74%)
Oct 10, 2022	3475	3537	3395	3442	679	-10.45(-0.30%)
Oct 07, 2022	3479	3532	3406	3453	545	-63.65(-1.81%)
Oct 06, 2022	3512	3533	3443	3516	698	+2.08(+0.06%)
Oct 05, 2022	3455	3537	3406	3514	401	+65.52(+1.90%)
Oct 04, 2022	3497	3544	3448	3449	744	-18.25(-0.53%)
Oct 03, 2022	3430	3527	3383	3467	620	+81.29(+2.40%)
Sep 30, 2022	3408	3480	3358	3386	781	-60.82(-1.76%)
Sep 29, 2022	3403	3475	3308	3446	973	+38.60(+1.13%)
Sep 28, 2022	3379	3448	3323	3408	605	+34.83(+1.03%)
Sep 27, 2022	3388	3448	3297	3373	712	-20.20(-0.60%)
Sep 26, 2022	3415	3457	3278	3393	636	+16.58(+0.49%)
Sep 23, 2022	3487	3497	3351	3377	728	-108.85(-3.12%)
Sep 22, 2022	3529	3589	3470	3485	639	-35.00(-0.99%)
Sep 21, 2022	3592	3626	3520	3520	850	-75.96(-2.11%)
Sep 20, 2022	3652	3665	3562	3596	637	-59.52(-1.63%)
Sep 19, 2022	3624	3687	3600	3656	1,180	+19.28(+0.53%)
Sep 16, 2022	3538	3673	3536	3637	2,233	+25.92(+0.72%)
Sep 15, 2022	3607	3736	3583	3611	600	-30.85(-0.85%)
Sep 14, 2022	3692	3754	3617	3642	893	-34.89(-0.95%)
Sep 13, 2022	3739	3806	3663	3676	760	-82.40(-2.19%)
Sep 12, 2022	3796	3816	3741	3759	1,089	+8.78(+0.23%)
Sep 09, 2022	3751	3821	3733	3750	770	+16.91(+0.45%)
Sep 08, 2022	3756	3791	3713	3733	437	-38.10(-1.01%)
Sep 07, 2022	3764	3820	3669	3771	621	-12.65(-0.33%)
Sep 06, 2022	3847	3880	3756	3784	606	-50.74(-1.32%)
Sep 02, 2022	3900	3914	3814	3835	597	-45.74(-1.18%)
Sep 01, 2022	3873	3914	3842	3880	465	+37.45(+0.97%)
Aug 31, 2022	3937	4010	3837	3843	977	-56.70(-1.45%)
Aug 30, 2022	3972	4020	3900	3900	482	-59.38(-1.50%)
Aug 29, 2022	4054	4105	3959	3959	591	-115.39(-2.83%)
Aug 26, 2022	4108	4108	4035	4074	416	-29.88(-0.73%)
Aug 25, 2022	4049	4120	4010	4104	339	+45.19(+1.11%)
Aug 24, 2022	4031	4105	4014	4059	497	+4.59(+0.11%)
Aug 23, 2022	4036	4055	3990	4054	276	+24.85(+0.62%)
Aug 22, 2022	4011	4076	3985	4030	382	+15.91(+0.40%)
Aug 19, 2022	4147	4152	4014	4014	511	-160.12(-3.84%)
Aug 18, 2022	4206	4214	4115	4174	614	-29.90(-0.71%)
Aug 17, 2022	4176	4204	4129	4204	272	+33.80(+0.81%)
Aug 16, 2022	4135	4199	4095	4170	787	-7.69(-0.18%)
Aug 15, 2022	4120	4192	4067	4178	627	+19.13(+0.46%)
Aug 12, 2022	4063	4222	4021	4159	570	+93.30(+2.30%)
Aug 11, 2022	4079	4079	4018	4065	387	+35.35(+0.88%)
Aug 10, 2022	4039	4083	3988	4030	443	+47.19(+1.18%)
Aug 09, 2022	4124	4150	3982	3983	645	-119.29(-2.91%)
Aug 08, 2022	4112	4150	4076	4102	427	+25.63(+0.63%)
Aug 05, 2022	4075	4167	4058	4076	497	+18.37(+0.45%)
Aug 04, 2022	4066	4155	4029	4058	392	+34.86(+0.87%)
Aug 03, 2022	4149	4214	4021	4023	619	-104.34(-2.53%)
Aug 02, 2022	4076	4213	4031	4127	554	+109.46(+2.72%)
Aug 01, 2022	4033	4101	3932	4018	773	-20.00(-0.50%)
Jul 29, 2022	3973	4066	3912	4038	891	+83.19(+2.10%)
Jul 28, 2022	3961	3961	3909	3955	306	+9.93(+0.25%)
Jul 27, 2022	3904	3959	3847	3945	345	+47.69(+1.22%)
Jul 26, 2022	3831	3908	3814	3897	645	+79.35(+2.08%)
Jul 25, 2022	3809	3877	3750	3818	443	+17.74(+0.47%)
Jul 22, 2022	3847	3878	3738	3800	491	-43.64(-1.14%)
Jul 21, 2022	3933	3978	3832	3844	531	-79.16(-2.02%)
Jul 20, 2022	3886	3976	3853	3923	682	+39.65(+1.02%)
Jul 19, 2022	3811	3913	3713	3883	842	+81.57(+2.15%)
Jul 18, 2022	3724	3825	3701	3802	811	+100.18(+2.71%)
Jul 15, 2022	3734	3734	3669	3701	710	-31.79(-0.85%)
Jul 14, 2022	3694	3764	3648	3733	720	-15.63(-0.42%)
Jul 13, 2022	3695	3779	3669	3749	994	+19.81(+0.53%)
Jul 12, 2022	3729	3766	3651	3729	447	+6.92(+0.19%)
Jul 11, 2022	3779	3825	3689	3722	725	-6.91(-0.19%)
Jul 08, 2022	3880	3939	3721	3729	808	-148.17(-3.82%)
Jul 07, 2022	3861	3920	3803	3877	577	+21.82(+0.57%)
Jul 06, 2022	3888	3943	3779	3855	630	-27.62(-0.71%)
Jul 05, 2022	3826	3908	3779	3883	659	+51.14(+1.33%)

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.