Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	100.36	100.58	100.36	100.57	1,497	+0.37(+0.37%)
Jun 29, 2023	100.19	100.26	100.17	100.20	2,605	-0.81(-0.80%)
Jun 28, 2023	100.87	101.02	100.78	101.02	5,639	+0.44(+0.43%)
Jun 27, 2023	100.96	101.03	100.55	100.58	5,217	-0.29(-0.28%)
Jun 26, 2023	100.88	100.98	100.79	100.87	184,242	+0.16(+0.15%)
Jun 23, 2023	100.87	100.87	100.65	100.71	2,451	+0.28(+0.27%)
Jun 22, 2023	100.57	100.65	100.36	100.44	10,166	-0.44(-0.44%)
Jun 21, 2023	100.62	100.95	100.52	100.88	4,080	+0.03(+0.03%)
Jun 20, 2023	100.78	100.93	100.78	100.85	11,241	+0.27(+0.27%)
Jun 16, 2023	100.36	100.65	100.36	100.58	2,210	-0.21(-0.21%)
Jun 15, 2023	100.72	100.86	100.68	100.79	5,183	-0.66(-0.65%)
May 08, 2023	101.41	101.50	101.35	101.45	13,257	-0.45(-0.44%)
May 05, 2023	101.89	102.03	101.75	101.90	5,680	-0.44(-0.43%)
May 04, 2023	102.15	102.58	102.15	102.33	4,214	-0.05(-0.05%)
May 03, 2023	102.36	102.38	102.08	102.38	3,600	+0.36(+0.35%)
May 02, 2023	101.29	102.03	101.29	102.02	7,250	+0.99(+0.98%)
May 01, 2023	101.68	101.68	100.95	101.03	14,641	-1.11(-1.08%)
Apr 28, 2023	101.88	102.14	101.86	102.14	3,811	+0.63(+0.62%)
Apr 27, 2023	101.87	101.87	101.48	101.51	3,971	-0.44(-0.43%)
Apr 26, 2023	102.39	102.39	101.95	101.95	3,369	-0.38(-0.37%)
Apr 25, 2023	102.16	102.41	102.09	102.33	6,483	+0.76(+0.75%)
Apr 24, 2023	101.63	101.64	101.53	101.56	2,840	+0.21(+0.21%)
Apr 21, 2023	101.12	101.38	101.12	101.35	10,181	+0.08(+0.08%)
Apr 20, 2023	101.37	101.48	101.26	101.27	2,980	+0.29(+0.29%)
Apr 19, 2023	100.90	101.02	100.87	100.98	9,984	-0.22(-0.21%)
Apr 18, 2023	101.20	101.34	101.13	101.20	5,838	+0.18(+0.18%)
Apr 17, 2023	101.22	101.27	100.99	101.02	15,822	-0.56(-0.55%)
Apr 14, 2023	101.50	101.60	101.43	101.57	8,274	-0.35(-0.34%)
Apr 13, 2023	102.26	102.26	101.90	101.92	8,933	-0.09(-0.08%)
Apr 12, 2023	101.88	102.08	101.82	102.01	5,825	+0.02(+0.02%)
Apr 11, 2023	101.73	101.99	101.73	101.99	1,603	+0.02(+0.02%)
Apr 10, 2023	102.19	102.19	101.81	101.97	9,893	-0.66(-0.64%)
Apr 06, 2023	102.73	102.75	102.59	102.63	2,791	+0.00(+0.00%)
Apr 05, 2023	102.69	102.78	102.56	102.63	7,814	+0.31(+0.30%)
Apr 04, 2023	101.66	102.32	101.66	102.32	2,798	+0.33(+0.33%)
Apr 03, 2023	101.95	102.01	101.80	101.98	10,135	+0.40(+0.39%)
Mar 31, 2023	100.90	101.58	100.90	101.58	5,109	+0.58(+0.58%)
Mar 30, 2023	100.93	101.16	100.89	101.00	4,114	+0.20(+0.19%)
Mar 29, 2023	100.54	100.81	100.51	100.81	16,635	+0.07(+0.07%)
Mar 28, 2023	100.82	100.91	100.63	100.73	7,921	-0.08(-0.08%)
Mar 27, 2023	101.03	101.29	100.73	100.81	31,377	-1.01(-0.99%)
Mar 24, 2023	102.03	102.06	101.76	101.82	7,546	+0.08(+0.08%)
Mar 23, 2023	101.27	101.74	101.18	101.74	9,138	+0.31(+0.31%)
Mar 22, 2023	100.70	101.50	100.70	101.42	6,003	+0.84(+0.83%)
Mar 21, 2023	100.72	100.72	100.48	100.59	7,205	-0.35(-0.34%)
Mar 20, 2023	101.13	101.22	100.79	100.93	2,547	-0.45(-0.45%)
Mar 17, 2023	101.42	101.52	101.21	101.39	4,619	+0.85(+0.85%)
Mar 16, 2023	101.22	101.23	100.54	100.54	3,820	-0.50(-0.50%)
Mar 15, 2023	101.17	101.17	100.84	101.04	3,397	+0.96(+0.96%)
Mar 14, 2023	100.20	100.25	100.07	100.08	6,357	-0.57(-0.57%)
Mar 13, 2023	100.85	100.96	100.66	100.66	5,731	+0.84(+0.84%)
Mar 10, 2023	99.89	99.91	99.48	99.82	2,484	+1.18(+1.20%)
Mar 09, 2023	98.50	98.87	98.50	98.64	7,204	+0.26(+0.26%)
Mar 08, 2023	98.70	98.70	98.23	98.38	4,092	-0.15(-0.16%)
Mar 07, 2023	98.60	98.68	98.48	98.53	3,669	-0.05(-0.05%)
Mar 06, 2023	99.04	99.04	98.59	98.59	1,547	-0.23(-0.23%)
Mar 03, 2023	98.66	98.82	98.48	98.82	8,567	+0.75(+0.77%)
Mar 02, 2023	97.94	98.06	97.93	98.06	3,609	-0.19(-0.19%)
Mar 01, 2023	98.31	98.39	98.24	98.25	3,789	-0.45(-0.46%)
Feb 28, 2023	98.50	98.71	98.50	98.71	7,231	+0.08(+0.08%)
Feb 27, 2023	98.65	98.74	98.62	98.63	2,995	+0.02(+0.02%)
Feb 24, 2023	98.61	98.61	98.52	98.61	3,798	-0.49(-0.50%)
Feb 23, 2023	98.96	99.19	98.76	99.11	23,094	+0.44(+0.45%)
Feb 22, 2023	98.83	98.83	98.67	98.67	2,689	+0.16(+0.16%)
Feb 21, 2023	98.81	98.81	98.48	98.51	10,778	-0.81(-0.81%)
Feb 17, 2023	98.84	99.33	98.84	99.31	19,958	+0.24(+0.25%)
Feb 16, 2023	99.15	99.29	99.07	99.07	3,275	-0.40(-0.40%)
Feb 15, 2023	99.74	99.74	99.37	99.47	4,554	-0.30(-0.30%)
Feb 14, 2023	100.02	100.02	99.61	99.76	2,788	-0.31(-0.31%)
Feb 13, 2023	99.89	100.16	99.85	100.07	17,927	+0.26(+0.26%)
Feb 10, 2023	100.32	100.32	99.81	99.81	4,424	-0.43(-0.43%)
Feb 09, 2023	100.88	100.88	100.16	100.24	2,530	-0.33(-0.33%)
Feb 08, 2023	100.61	100.70	100.36	100.57	1,770	+0.02(+0.02%)
Feb 07, 2023	100.61	100.79	100.55	100.55	3,428	-0.18(-0.18%)
Feb 06, 2023	100.76	100.76	100.61	100.73	2,085	-0.61(-0.60%)
Feb 03, 2023	101.53	101.53	101.27	101.34	4,786	-0.90(-0.88%)
Feb 02, 2023	102.60	102.60	102.23	102.24	1,627	+0.10(+0.10%)
Feb 01, 2023	101.73	102.14	101.11	102.13	7,337	+0.80(+0.79%)
Jan 31, 2023	101.34	101.39	101.17	101.34	1,885	+0.31(+0.31%)
Jan 30, 2023	101.03	101.27	100.93	101.03	5,070	-0.20(-0.20%)
Jan 27, 2023	101.18	101.33	101.10	101.23	8,183	-0.22(-0.22%)
Jan 26, 2023	101.45	101.62	101.38	101.45	5,048	-0.05(-0.05%)
Jan 25, 2023	101.58	101.63	101.32	101.50	5,690	+0.09(+0.09%)
Jan 24, 2023	100.94	101.47	100.94	101.41	7,013	+0.37(+0.37%)
Jan 23, 2023	101.01	101.23	100.95	101.04	9,572	-0.24(-0.24%)
Jan 20, 2023	101.25	101.38	101.15	101.28	153,046	-0.51(-0.50%)
Jan 19, 2023	101.75	101.78	101.61	101.78	1,885	-0.02(-0.01%)
Jan 18, 2023	102.00	102.00	101.74	101.80	4,582	+0.91(+0.90%)
Jan 17, 2023	101.06	101.11	100.89	100.89	13,213	-0.13(-0.13%)
Jan 13, 2023	101.31	101.45	101.02	101.03	22,631	-0.43(-0.43%)
Jan 12, 2023	100.84	101.46	100.66	101.46	14,010	+0.81(+0.80%)
Jan 11, 2023	100.39	100.66	100.39	100.65	914	+0.42(+0.42%)
Jan 10, 2023	100.21	100.26	99.92	100.23	69,346	-0.25(-0.24%)
Jan 09, 2023	100.12	100.58	100.12	100.48	7,504	+0.18(+0.18%)
Jan 06, 2023	99.57	100.30	99.30	100.30	10,182	+1.10(+1.10%)
Jan 05, 2023	98.75	99.21	98.75	99.21	8,570	-0.04(-0.04%)
Jan 04, 2023	99.24	99.29	99.13	99.25	2,990	+0.51(+0.51%)
Jan 03, 2023	99.03	99.03	98.73	98.74	29,523	+0.61(+0.63%)
Dec 30, 2022	98.34	98.46	98.08	98.13	45,174	-0.40(-0.41%)
Dec 29, 2022	98.41	98.67	98.39	98.53	56,346	+0.21(+0.21%)
Dec 28, 2022	98.64	98.64	98.29	98.32	9,292	-0.16(-0.16%)
Dec 27, 2022	98.68	98.79	98.38	98.48	17,615	-0.63(-0.64%)
Dec 23, 2022	99.07	99.27	99.05	99.12	51,349	-0.27(-0.27%)
Dec 22, 2022	99.39	99.69	99.38	99.39	38,211	-0.14(-0.14%)
Dec 21, 2022	99.77	99.77	99.40	99.53	7,950	+0.25(+0.25%)
Dec 20, 2022	99.28	99.46	99.18	99.27	16,608	-0.69(-0.69%)
Dec 19, 2022	100.11	100.11	99.78	99.97	16,757	-0.49(-0.49%)
Dec 16, 2022	100.47	100.67	100.40	100.46	25,881	-0.35(-0.35%)
Dec 15, 2022	100.85	100.99	100.54	100.81	25,712	+0.08(+0.08%)
Dec 14, 2022	100.68	100.79	100.53	100.73	6,108	+0.13(+0.13%)
Dec 13, 2022	100.82	101.14	100.29	100.60	22,136	+0.72(+0.72%)
Dec 12, 2022	100.36	100.44	99.76	99.88	15,117	-0.14(-0.14%)
Dec 09, 2022	100.25	100.31	100.02	100.02	12,645	-0.53(-0.53%)
Dec 08, 2022	100.62	100.68	100.44	100.55	16,375	-0.21(-0.21%)
Dec 07, 2022	100.56	100.85	100.38	100.76	7,407	+0.69(+0.69%)
Dec 06, 2022	99.88	100.17	99.88	100.08	11,027	+0.50(+0.51%)
Dec 05, 2022	99.86	99.86	97.42	99.57	54,961	-0.70(-0.69%)
Dec 02, 2022	99.60	100.27	99.48	100.27	46,998	+0.50(+0.50%)
Dec 01, 2022	99.07	99.95	99.07	99.77	46,167	+0.48(+0.48%)
Nov 30, 2022	98.20	99.29	98.09	99.29	17,447	+1.04(+1.05%)
Nov 29, 2022	98.56	98.61	98.24	98.26	7,472	-0.42(-0.42%)
Nov 28, 2022	98.91	99.01	98.54	98.68	15,512	-0.07(-0.07%)
Nov 25, 2022	98.71	98.90	98.55	98.75	5,671	-0.15(-0.15%)
Nov 23, 2022	98.58	98.90	98.52	98.89	27,238	+0.53(+0.54%)
Nov 22, 2022	98.01	98.53	97.94	98.36	155,093	+0.66(+0.67%)
Nov 21, 2022	97.99	99.60	97.70	97.70	51,252	-0.17(-0.17%)
Nov 18, 2022	98.08	98.08	97.67	97.87	10,453	-0.07(-0.07%)
Nov 17, 2022	97.79	97.95	97.69	97.94	6,293	-0.48(-0.49%)
Nov 16, 2022	98.02	98.47	98.01	98.42	10,866	+0.65(+0.67%)
Nov 15, 2022	97.70	97.77	97.27	97.77	7,610	+0.71(+0.74%)
Nov 14, 2022	97.08	97.13	96.97	97.05	7,497	-0.24(-0.25%)
Nov 11, 2022	97.18	97.42	97.13	97.29	3,811	+0.03(+0.03%)
Nov 10, 2022	96.51	97.27	96.51	97.26	5,332	+1.85(+1.94%)
Nov 09, 2022	95.03	95.50	95.03	95.41	27,272	+0.14(+0.14%)
Nov 08, 2022	95.35	95.36	95.15	95.28	14,911	+0.32(+0.34%)
Nov 07, 2022	95.06	95.10	94.93	94.96	13,677	-0.27(-0.28%)
Nov 04, 2022	95.19	95.46	95.11	95.22	18,452	-0.13(-0.13%)
Nov 03, 2022	94.77	95.40	94.77	95.35	38,711	-0.01(-0.01%)
Nov 02, 2022	95.78	96.27	95.33	95.36	16,845	-0.45(-0.46%)
Nov 01, 2022	96.23	96.23	95.50	95.81	22,592	+0.21(+0.21%)
Oct 31, 2022	95.58	95.64	95.23	95.60	21,976	-0.22(-0.23%)
Oct 28, 2022	95.86	96.03	95.77	95.83	17,901	-0.19(-0.20%)
Oct 27, 2022	95.84	96.07	95.76	96.02	27,377	+0.43(+0.45%)
Oct 26, 2022	95.40	95.68	95.40	95.59	79,553	+0.41(+0.43%)
Oct 25, 2022	95.38	95.38	95.19	95.19	6,767	+0.81(+0.86%)
Oct 24, 2022	94.61	94.61	94.37	94.37	776	-0.13(-0.14%)
Oct 21, 2022	94.17	94.61	94.17	94.50	11,521	+0.09(+0.09%)
Oct 20, 2022	94.71	94.89	94.36	94.42	3,406	-0.52(-0.55%)
Oct 19, 2022	95.18	95.19	94.94	94.94	6,905	-0.87(-0.91%)
Oct 18, 2022	95.82	95.85	95.53	95.81	3,563	+0.28(+0.30%)
Oct 17, 2022	95.71	95.75	95.53	95.53	5,445	+0.13(+0.14%)
Oct 14, 2022	95.38	95.53	95.26	95.39	2,909	-0.47(-0.49%)
Oct 13, 2022	95.26	95.86	95.26	95.86	1,208	-0.26(-0.27%)
Oct 12, 2022	95.85	96.21	95.81	96.12	18,412	+0.12(+0.12%)
Oct 11, 2022	95.95	96.35	95.95	96.00	2,389	+0.01(+0.01%)
Oct 10, 2022	96.40	96.41	95.80	95.99	1,356	-0.48(-0.50%)
Oct 07, 2022	96.68	96.72	96.46	96.47	1,682	-0.53(-0.55%)
Oct 06, 2022	96.94	97.16	96.92	97.01	9,482	-0.21(-0.21%)
Oct 05, 2022	97.31	97.31	97.03	97.21	846	-0.59(-0.61%)
Oct 04, 2022	97.88	97.93	97.76	97.81	7,649	+0.25(+0.26%)
Oct 03, 2022	97.44	98.09	97.36	97.55	7,642	+0.91(+0.94%)
Sep 30, 2022	97.05	97.20	96.57	96.64	2,944	-0.31(-0.32%)
Sep 29, 2022	96.64	97.11	96.64	96.95	5,312	-0.36(-0.36%)
Sep 28, 2022	96.64	97.31	96.64	97.31	2,980	+1.35(+1.41%)
Sep 27, 2022	96.45	96.53	95.89	95.95	11,511	-0.75(-0.77%)
Sep 26, 2022	97.34	97.46	96.56	96.70	5,381	-1.01(-1.04%)
Sep 23, 2022	97.71	97.82	97.46	97.71	3,844	-0.15(-0.15%)
Sep 22, 2022	97.74	97.90	97.74	97.86	1,759	-1.03(-1.04%)
Sep 21, 2022	98.72	98.89	98.51	98.89	2,250	+0.34(+0.34%)
Sep 20, 2022	98.55	98.67	98.52	98.55	5,206	-0.52(-0.53%)
Sep 19, 2022	98.87	99.20	98.86	99.07	11,814	-0.05(-0.05%)
Sep 16, 2022	99.30	99.30	99.13	99.13	1,722	-0.07(-0.07%)
Sep 15, 2022	99.19	99.29	99.13	99.20	3,127	-0.33(-0.33%)
Sep 14, 2022	99.42	99.71	99.42	99.52	4,525	+0.22(+0.22%)
Sep 13, 2022	99.18	99.35	99.18	99.31	1,833	-0.53(-0.53%)
Sep 12, 2022	100.24	100.33	99.74	99.83	4,300	-0.17(-0.17%)
Sep 09, 2022	99.92	100.33	99.92	100.00	3,867	-0.04(-0.04%)
Sep 08, 2022	100.34	100.34	100.03	100.04	35,783	-0.16(-0.16%)
Sep 07, 2022	99.90	100.20	99.90	100.20	1,154	+0.68(+0.68%)
Sep 06, 2022	99.57	99.80	99.52	99.52	3,256	-0.99(-0.98%)
Sep 02, 2022	100.45	100.59	100.45	100.51	4,344	+0.36(+0.36%)
Sep 01, 2022	100.16	100.16	99.82	100.15	26,817	-0.57(-0.56%)
Aug 31, 2022	101.22	101.22	100.71	100.71	1,884	-0.49(-0.49%)
Aug 30, 2022	101.04	101.22	100.97	101.21	3,271	+0.05(+0.05%)
Aug 29, 2022	101.22	101.23	101.08	101.15	1,455	-0.45(-0.45%)
Aug 26, 2022	101.58	101.77	101.40	101.61	4,871	-0.13(-0.13%)
Aug 25, 2022	101.23	101.98	101.23	101.74	2,885	+0.61(+0.60%)
Aug 24, 2022	101.22	101.29	101.02	101.13	2,078	-0.37(-0.36%)
Aug 23, 2022	101.75	101.79	101.48	101.49	4,319	+0.02(+0.02%)
Aug 22, 2022	101.77	101.77	101.48	101.48	2,148	-0.39(-0.39%)
Aug 19, 2022	101.81	101.89	101.77	101.87	43,738	-0.66(-0.64%)
Aug 18, 2022	102.79	102.79	102.53	102.53	1,852	+0.11(+0.11%)
Aug 17, 2022	102.39	102.66	102.33	102.42	1,845	-0.54(-0.53%)
Aug 16, 2022	102.70	102.96	102.66	102.96	1,835	-0.13(-0.12%)
Aug 15, 2022	103.17	103.28	103.06	103.08	2,169	+0.18(+0.18%)
Aug 12, 2022	102.74	102.95	102.65	102.90	1,760	+0.40(+0.39%)
Aug 11, 2022	102.85	102.85	102.50	102.50	784	-0.62(-0.60%)
Aug 10, 2022	103.56	103.56	103.11	103.11	2,337	+0.13(+0.12%)
Aug 09, 2022	102.84	103.00	102.84	102.99	4,548	-0.16(-0.16%)
Aug 08, 2022	103.23	103.23	103.15	103.15	3,252	+0.39(+0.38%)
Aug 05, 2022	102.67	102.86	102.63	102.75	1,800	-1.06(-1.02%)
Aug 04, 2022	103.70	103.86	103.51	103.81	5,419	+0.22(+0.21%)
Aug 03, 2022	103.09	103.59	102.89	103.59	18,814	+0.50(+0.48%)
Aug 02, 2022	103.70	103.82	103.10	103.10	2,223	-1.05(-1.01%)
Aug 01, 2022	103.96	104.15	103.84	104.15	3,139	+0.37(+0.36%)
Jul 29, 2022	103.51	104.02	103.51	103.78	6,638	+0.15(+0.14%)
Jul 28, 2022	103.54	103.75	103.47	103.63	8,253	+0.55(+0.54%)
Jul 27, 2022	103.00	103.44	102.97	103.08	8,354	+0.32(+0.31%)
Jul 26, 2022	103.17	103.17	102.72	102.76	2,048	+0.01(+0.01%)
Jul 25, 2022	102.66	102.85	102.66	102.75	2,457	-0.41(-0.39%)
Jul 22, 2022	103.09	103.19	103.03	103.15	2,900	+0.77(+0.75%)
Jul 21, 2022	102.17	102.40	102.09	102.38	2,763	+0.94(+0.92%)
Jul 20, 2022	101.75	101.77	101.43	101.45	2,443	-0.08(-0.08%)
Jul 19, 2022	101.56	101.68	101.46	101.53	10,047	-0.15(-0.15%)
Jul 18, 2022	101.63	101.86	101.60	101.68	13,471	-0.36(-0.35%)
Jul 15, 2022	102.06	102.18	101.96	102.04	38,786	+0.27(+0.26%)
Jul 14, 2022	101.48	101.82	101.48	101.77	13,158	-0.33(-0.32%)
Jul 13, 2022	101.33	102.13	101.30	102.10	27,868	+0.34(+0.33%)
Jul 12, 2022	102.03	102.08	101.58	101.76	104,815	+0.30(+0.30%)
Jul 11, 2022	101.59	101.76	101.45	101.46	26,881	+0.41(+0.40%)
Jul 08, 2022	101.22	101.22	100.95	101.06	7,301	-0.33(-0.33%)
Jul 07, 2022	101.77	101.78	101.38	101.39	81,216	-0.28(-0.28%)
Jul 06, 2022	102.52	102.52	101.67	101.67	26,916	-0.74(-0.72%)
Jul 05, 2022	102.42	102.51	102.27	102.41	7,498	+0.25(+0.24%)

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.