Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023					0	+0.00(+0.00%)
Jun 08, 2023	86.41	86.41	85.31	85.99	104,567	-0.45(-0.52%)
Jun 07, 2023	85.06	86.86	85.06	86.44	95,389	+1.95(+2.31%)
Jun 06, 2023	81.95	84.73	81.95	84.49	102,067	+2.36(+2.88%)
Jun 05, 2023	82.72	83.60	81.45	82.13	75,736	-1.79(-2.14%)
Jun 02, 2023	81.56	83.99	81.56	83.92	225,511	+3.40(+4.22%)
Jun 01, 2023	80.00	80.82	79.57	80.52	114,375	+0.62(+0.77%)
May 31, 2023	80.59	80.89	79.37	79.91	171,294	-1.03(-1.27%)
May 30, 2023	81.47	81.71	80.66	80.93	187,718	-0.35(-0.43%)
May 26, 2023	80.55	81.52	80.28	81.28	145,466	+0.95(+1.18%)
May 25, 2023	80.61	80.71	79.66	80.33	56,954	-0.40(-0.49%)
May 24, 2023	81.32	81.32	80.33	80.73	122,899	-1.00(-1.22%)
May 23, 2023	81.66	82.95	81.55	81.73	84,960	-0.10(-0.12%)
May 22, 2023	81.42	82.15	80.83	81.83	131,645	+0.61(+0.75%)
May 19, 2023	82.29	82.64	80.65	81.22	67,514	-0.60(-0.73%)
May 18, 2023	80.89	81.90	80.69	81.82	48,771	+0.70(+0.86%)
May 17, 2023	79.77	81.23	79.35	81.12	71,637	+2.01(+2.54%)
May 16, 2023	79.70	79.81	79.11	79.11	158,611	-1.09(-1.35%)
May 15, 2023	79.62	80.57	79.44	80.19	77,696	+0.89(+1.12%)
May 12, 2023	79.88	79.92	78.91	79.31	43,838	-0.31(-0.39%)
May 11, 2023	79.58	79.76	79.06	79.62	75,122	-0.44(-0.55%)
May 10, 2023	80.88	80.89	79.26	80.06	47,066	+0.17(+0.21%)
May 09, 2023	79.83	80.19	79.31	79.89	104,078	-0.36(-0.45%)
May 08, 2023	81.05	81.16	79.93	80.24	65,181	-0.58(-0.71%)
May 05, 2023	80.06	80.87	80.00	80.82	70,559	+2.10(+2.67%)
May 04, 2023	79.21	79.24	78.00	78.72	51,339	-1.08(-1.35%)
May 03, 2023	79.99	81.04	79.66	79.80	42,182	+0.06(+0.07%)
May 02, 2023	80.87	80.87	78.62	79.74	168,482	-1.54(-1.90%)
May 01, 2023	81.21	82.22	80.99	81.28	342,805	+0.03(+0.04%)
Apr 28, 2023	80.46	81.49	80.46	81.25	115,322	+0.83(+1.03%)
Apr 27, 2023	79.60	80.57	79.27	80.42	70,443	+1.22(+1.55%)
Apr 26, 2023	79.72	80.05	79.03	79.20	138,658	-0.76(-0.95%)
Apr 25, 2023	81.45	81.51	79.96	79.96	113,368	-2.24(-2.73%)
Apr 24, 2023	82.17	82.68	81.78	82.20	212,594	+0.14(+0.17%)
Apr 21, 2023	82.44	82.44	81.56	82.06	108,236	-0.22(-0.27%)
Apr 20, 2023	82.11	82.73	81.87	82.28	77,949	-0.33(-0.40%)
Apr 19, 2023	82.00	82.83	81.79	82.60	86,814	+0.13(+0.16%)
Apr 18, 2023	83.19	83.19	82.02	82.47	155,755	-0.32(-0.38%)
Apr 17, 2023	82.55	82.90	82.15	82.79	107,217	+0.50(+0.60%)
Apr 14, 2023	83.07	83.50	81.84	82.30	111,427	-0.68(-0.82%)
Apr 13, 2023	82.67	83.25	82.32	82.97	170,642	+0.62(+0.75%)
Apr 12, 2023	83.61	83.61	82.22	82.36	66,655	-0.59(-0.71%)
Apr 11, 2023	82.53	83.43	82.49	82.94	73,646	+0.62(+0.75%)
Apr 10, 2023	80.99	82.44	80.99	82.33	40,218	+1.01(+1.24%)
Apr 06, 2023	81.29	81.58	80.84	81.32	63,094	+0.02(+0.02%)
Apr 05, 2023	81.63	81.73	80.84	81.30	70,001	-0.74(-0.90%)
Apr 04, 2023	83.90	83.90	81.57	82.04	149,770	-1.62(-1.94%)
Apr 03, 2023	83.80	84.17	82.69	83.66	115,162	-0.01(-0.01%)
Mar 31, 2023	82.58	83.67	82.35	83.67	73,948	+1.59(+1.94%)
Mar 30, 2023	82.71	82.75	81.63	82.08	49,198	+0.12(+0.15%)
Mar 29, 2023	82.39	82.40	81.44	81.96	80,107	+0.50(+0.61%)
Mar 28, 2023	81.24	81.84	80.92	81.46	36,955	+0.05(+0.06%)
Mar 27, 2023	81.66	81.92	80.87	81.41	88,588	+0.87(+1.08%)
Mar 24, 2023	78.90	80.70	78.66	80.54	190,165	+0.90(+1.13%)
Mar 23, 2023	81.14	81.60	79.08	79.65	104,589	-0.78(-0.97%)
Mar 22, 2023	82.65	82.66	80.42	80.42	88,313	-2.21(-2.68%)
Mar 21, 2023	82.77	83.28	82.20	82.63	119,673	+1.34(+1.65%)
Mar 20, 2023	80.75	82.09	80.75	81.29	149,338	+1.24(+1.55%)
Mar 17, 2023	81.55	81.62	80.02	80.05	121,396	-2.29(-2.78%)
Mar 16, 2023	80.33	82.93	79.69	82.34	124,231	+1.29(+1.59%)
Mar 15, 2023	80.55	81.17	79.71	81.05	115,122	-1.31(-1.59%)
Mar 14, 2023	83.21	83.62	81.53	82.36	247,422	+1.55(+1.92%)
Mar 13, 2023	80.95	82.27	80.36	80.81	164,460	-2.03(-2.46%)
Mar 10, 2023	84.41	84.41	82.00	82.84	150,975	-2.12(-2.50%)
Mar 09, 2023	86.92	87.10	84.84	84.97	229,525	-2.02(-2.33%)
Mar 08, 2023	86.85	87.14	86.15	86.99	53,663	+0.30(+0.34%)
Mar 07, 2023	87.61	87.76	86.45	86.69	126,104	-0.88(-1.01%)
Mar 06, 2023	89.68	89.68	87.20	87.58	87,904	-2.12(-2.37%)
Mar 03, 2023	89.03	89.85	88.40	89.70	173,455	+1.10(+1.24%)
Mar 02, 2023	87.81	88.80	87.39	88.60	145,120	+0.34(+0.38%)
Mar 01, 2023	88.20	88.62	87.74	88.26	202,693	+0.08(+0.09%)
Feb 28, 2023	88.22	88.99	88.10	88.18	134,756	-0.04(-0.05%)
Feb 27, 2023	88.73	89.20	87.97	88.22	110,392	+0.15(+0.17%)
Feb 24, 2023	87.38	88.10	87.09	88.07	94,710	-0.68(-0.77%)
Feb 23, 2023	88.73	89.02	87.52	88.76	159,855	+0.73(+0.83%)
Feb 22, 2023	87.91	88.97	87.69	88.02	187,919	+0.26(+0.29%)
Feb 21, 2023	89.63	89.65	87.74	87.77	135,107	-2.74(-3.03%)
Feb 17, 2023	90.12	90.63	89.76	90.50	70,292	+0.24(+0.26%)
Feb 16, 2023	89.93	91.17	89.58	90.27	61,242	-0.62(-0.68%)
Feb 15, 2023	89.38	90.97	89.19	90.88	58,595	+0.73(+0.81%)
Feb 14, 2023	89.97	90.80	89.19	90.15	72,427	-0.30(-0.33%)
Feb 13, 2023	89.42	90.44	89.05	90.44	59,921	+1.27(+1.42%)
Feb 10, 2023	88.72	89.40	88.63	89.17	145,351	+0.23(+0.26%)
Feb 09, 2023	91.02	91.12	88.83	88.95	99,234	-1.24(-1.38%)
Feb 08, 2023	91.07	91.31	89.96	90.19	104,373	-1.41(-1.54%)
Feb 07, 2023	90.72	91.70	89.98	91.59	118,499	+0.70(+0.77%)
Feb 06, 2023	91.73	91.98	90.62	90.89	85,720	-1.61(-1.74%)
Feb 03, 2023	91.89	93.24	91.89	92.50	222,986	-0.30(-0.32%)
Feb 02, 2023	91.36	93.06	91.30	92.80	200,528	+2.12(+2.34%)
Feb 01, 2023	89.17	91.32	88.75	90.67	143,654	+1.42(+1.59%)
Jan 31, 2023	87.31	89.25	87.31	89.25	90,475	+2.13(+2.45%)
Jan 30, 2023	87.37	88.14	87.06	87.12	217,305	-0.80(-0.91%)
Jan 27, 2023	87.46	88.36	87.32	87.92	33,886	+0.21(+0.24%)
Jan 26, 2023	87.75	88.12	86.77	87.72	39,799	+0.57(+0.65%)
Jan 25, 2023	86.14	87.15	85.86	87.15	46,537	+0.39(+0.45%)
Jan 24, 2023	86.74	87.28	86.38	86.76	115,575	-0.45(-0.51%)
Jan 23, 2023	86.41	87.45	86.12	87.21	105,447	+1.09(+1.27%)
Jan 20, 2023	85.28	86.23	84.60	86.12	51,386	+1.32(+1.56%)
Jan 19, 2023	85.04	85.35	84.29	84.80	146,789	-0.73(-0.86%)
Jan 18, 2023	87.37	87.85	85.53	85.53	145,818	-1.51(-1.73%)
Jan 17, 2023	87.23	87.62	86.89	87.04	126,777	-0.21(-0.24%)
Jan 13, 2023	86.20	87.45	86.18	87.25	85,286	+0.42(+0.48%)
Jan 12, 2023	86.07	86.85	85.36	86.83	93,675	+1.21(+1.41%)
Jan 11, 2023	85.01	85.62	84.88	85.62	50,647	+0.98(+1.16%)
Jan 10, 2023	83.49	84.67	83.38	84.64	67,595	+1.03(+1.23%)
Jan 09, 2023	84.13	84.54	83.41	83.61	51,315	+0.07(+0.08%)
Jan 06, 2023	82.37	83.72	82.06	83.54	144,559	+1.86(+2.27%)
Jan 05, 2023	81.84	82.00	81.12	81.68	145,988	-0.74(-0.90%)
Jan 04, 2023	81.91	83.01	81.91	82.43	140,147	+1.01(+1.24%)
Jan 03, 2023	82.32	82.64	80.77	81.42	175,368	-0.15(-0.18%)
Dec 30, 2022	81.24	81.61	80.91	81.56	115,541	-0.35(-0.42%)
Dec 29, 2022	80.68	82.05	80.60	81.91	85,724	+1.80(+2.24%)
Dec 28, 2022	81.62	81.99	80.08	80.12	72,637	-1.56(-1.91%)
Dec 27, 2022	81.73	81.95	81.18	81.67	75,004	-0.09(-0.11%)
Dec 23, 2022	81.21	81.76	80.70	81.76	108,998	+0.55(+0.67%)
Dec 22, 2022	81.63	81.63	79.86	81.22	157,368	-0.95(-1.16%)
Dec 21, 2022	81.66	82.61	81.56	82.17	174,265	+1.21(+1.50%)
Dec 20, 2022	80.54	81.36	80.18	80.96	88,395	+0.41(+0.51%)
Dec 19, 2022	81.25	81.43	80.37	80.55	108,130	-0.67(-0.82%)
Dec 16, 2022	81.06	81.70	80.62	81.22	145,455	-0.83(-1.01%)
Dec 15, 2022	83.32	83.32	81.77	82.05	165,104	-1.97(-2.35%)
Dec 14, 2022	84.69	85.34	83.57	84.02	61,513	-0.51(-0.61%)
Dec 13, 2022	86.73	87.20	84.32	84.53	129,903	+0.28(+0.33%)
Dec 12, 2022	83.60	84.47	83.20	84.26	92,329	+0.83(+0.99%)
Dec 09, 2022	83.98	84.26	83.36	83.43	220,013	-0.96(-1.13%)
Dec 08, 2022	84.52	85.15	84.07	84.39	114,743	+0.41(+0.49%)
Dec 07, 2022	84.17	84.85	83.80	83.97	137,153	-0.40(-0.48%)
Dec 06, 2022	85.18	85.30	83.74	84.38	107,506	-0.76(-0.89%)
Dec 05, 2022	87.30	87.30	84.83	85.14	183,014	-2.46(-2.81%)
Dec 02, 2022	85.96	87.90	85.96	87.60	1,026,684	+0.37(+0.42%)
Dec 01, 2022	87.72	88.05	86.87	87.23	136,868	-0.18(-0.20%)
Nov 30, 2022	85.46	87.41	84.36	87.41	99,668	+2.06(+2.42%)
Nov 29, 2022	85.03	85.68	84.91	85.34	76,638	+0.41(+0.49%)
Nov 28, 2022	85.90	86.17	84.69	84.93	75,583	-1.74(-2.00%)
Nov 25, 2022	86.43	86.97	86.43	86.67	66,811	+0.28(+0.32%)
Nov 23, 2022	86.08	86.74	85.92	86.39	67,796	+0.02(+0.02%)
Nov 22, 2022	85.84	86.39	85.50	86.37	111,660	+1.08(+1.26%)
Nov 21, 2022	85.10	85.39	84.76	85.30	83,147	-0.35(-0.40%)
Nov 18, 2022	85.97	86.12	85.13	85.64	94,348	+0.70(+0.83%)
Nov 17, 2022	84.16	84.96	84.00	84.94	71,428	-0.39(-0.46%)
Nov 16, 2022	86.33	86.33	85.21	85.33	92,973	-1.44(-1.66%)
Nov 15, 2022	86.96	87.62	86.24	86.78	92,831	+1.14(+1.33%)
Nov 14, 2022	86.04	86.84	85.60	85.64	116,637	-0.88(-1.02%)
Nov 11, 2022	86.35	87.26	86.17	86.52	59,132	+0.48(+0.56%)
Nov 10, 2022	84.31	86.06	84.31	86.04	114,208	+4.76(+5.85%)
Nov 09, 2022	82.70	82.83	81.06	81.28	120,861	-1.91(-2.29%)
Nov 08, 2022	83.40	84.14	82.25	83.18	86,290	+0.18(+0.21%)
Nov 07, 2022	82.68	83.19	82.15	83.00	77,416	+0.80(+0.97%)
Nov 04, 2022	82.24	82.62	80.77	82.21	323,364	+1.18(+1.46%)
Nov 03, 2022	80.47	81.52	79.76	81.02	148,279	-0.44(-0.55%)
Nov 02, 2022	83.77		81.38	81.46	242,504	-2.77(-3.29%)
Nov 01, 2022	84.86	84.86	83.88	84.24	205,875	+0.27(+0.32%)
Oct 31, 2022	83.63	84.30	83.33	83.97	102,600	+0.04(+0.05%)
Oct 28, 2022	82.38	84.09	82.22	83.93	189,117	+1.77(+2.15%)
Oct 27, 2022	82.57	83.50	82.13	82.17	178,639	+0.17(+0.20%)
Oct 26, 2022	82.02	83.40	81.59	82.00	547,360	+0.34(+0.41%)
Oct 25, 2022	79.91	82.01	79.67	81.66	156,420	+1.86(+2.33%)
Oct 24, 2022	79.46	79.92	78.71	79.81	215,775	+0.71(+0.90%)
Oct 21, 2022	77.44	79.32	77.23	79.10	197,817	+1.84(+2.38%)
Oct 20, 2022	78.36	79.08	77.00	77.26	350,905	-1.11(-1.41%)
Oct 19, 2022	78.95	79.29	77.47	78.36	47,810	-1.19(-1.50%)
Oct 18, 2022	80.24	80.80	78.99	79.56	401,916	+0.93(+1.18%)
Oct 17, 2022	77.99	78.80	77.99	78.63	50,520	+2.08(+2.72%)
Oct 14, 2022	78.97	79.21	76.52	76.55	60,860	-1.76(-2.24%)
Oct 13, 2022	74.91	78.65	74.42	78.31	104,392	+1.90(+2.48%)
Oct 12, 2022	76.87	76.93	76.00	76.41	46,518	-0.47(-0.62%)
Oct 11, 2022	76.27	77.76	75.72	76.88	145,691	+0.16(+0.21%)
Oct 10, 2022	76.87	77.25	76.23	76.73	375,372	+0.04(+0.05%)
Oct 07, 2022	77.86	77.90	76.36	76.69	106,553	-1.98(-2.52%)
Oct 06, 2022	78.74	79.59	78.38	78.67	54,209	-0.42(-0.54%)
Oct 05, 2022	78.71	79.32	77.84	79.10	161,590	-0.42(-0.53%)
Oct 04, 2022	78.00	79.54	78.00	79.52	280,861	+2.82(+3.68%)
Oct 03, 2022	75.79	77.11	74.88	76.70	83,541	+1.97(+2.64%)
Sep 30, 2022	75.02	76.51	74.63	74.72	117,433	-0.46(-0.62%)
Sep 29, 2022	75.80	75.80	74.39	75.19	142,483	-1.59(-2.07%)
Sep 28, 2022	75.19	77.17	74.87	76.78	170,818	+2.08(+2.79%)
Sep 27, 2022	75.54	75.97	74.16	74.69	106,210	+0.05(+0.07%)
Sep 26, 2022	75.42	76.64	74.54	74.64	75,539	-1.10(-1.45%)
Sep 23, 2022	76.49	76.49	74.80	75.74	81,239	-1.73(-2.23%)
Sep 22, 2022	79.10	79.14	77.27	77.47	71,605	-1.66(-2.10%)
Sep 21, 2022	80.66	81.26	79.13	79.13	48,240	-0.96(-1.20%)
Sep 20, 2022	80.30	80.32	79.36	80.08	58,289	-0.99(-1.22%)
Sep 19, 2022	79.60	81.14	79.60	81.07	81,756	+0.94(+1.17%)
Sep 16, 2022	79.68	80.23	79.05	80.13	124,071	-0.60(-0.74%)
Sep 15, 2022	80.82	81.82	80.44	80.73	60,351	-0.61(-0.75%)
Sep 14, 2022	81.59	81.62	80.65	81.34	105,504	-0.06(-0.07%)
Sep 13, 2022	82.64	83.01	81.06	81.40	48,977	-3.25(-3.84%)
Sep 12, 2022	84.13	84.77	84.07	84.65	87,354	+1.07(+1.28%)
Sep 09, 2022	82.69	83.67	82.69	83.58	46,491	+1.62(+1.98%)
Sep 08, 2022	80.99	82.00	80.48	81.96	103,144	+0.36(+0.45%)
Sep 07, 2022	80.00	81.70	80.00	81.60	86,425	+1.41(+1.75%)
Sep 06, 2022	81.63	81.69	79.88	80.19	61,868	-1.10(-1.35%)
Sep 02, 2022	82.84	82.97	80.93	81.29	75,884	-0.56(-0.68%)
Sep 01, 2022	82.11	82.27	80.94	81.85	104,811	-1.03(-1.25%)
Aug 31, 2022	83.82	83.94	82.79	82.88	51,851	-0.77(-0.92%)
Aug 30, 2022	85.15	85.15	83.48	83.65	315,868	-1.23(-1.45%)
Aug 29, 2022	85.12	85.55	84.75	84.88	50,601	-0.88(-1.02%)
Aug 26, 2022	88.64	88.64	85.70	85.76	28,964	-2.78(-3.14%)
Aug 25, 2022	87.27	88.60	87.27	88.54	78,402	+1.60(+1.84%)
Aug 24, 2022	86.66	87.29	86.35	86.93	40,281	+0.29(+0.34%)
Aug 23, 2022	86.90	87.51	86.64	86.64	55,958	-0.08(-0.09%)
Aug 22, 2022	87.66	87.66	86.56	86.72	47,410	-1.97(-2.22%)
Aug 19, 2022	89.44	89.44	88.39	88.69	59,081	-1.60(-1.78%)
Aug 18, 2022	89.52	90.46	89.44	90.29	62,128	+0.75(+0.83%)
Aug 17, 2022	89.99	90.05	89.07	89.54	40,043	-1.27(-1.40%)
Aug 16, 2022	90.18	91.14	89.97	90.81	47,830	+0.43(+0.48%)
Aug 15, 2022	89.47	90.40	89.25	90.38	352,624	+0.38(+0.43%)
Aug 12, 2022	88.87	90.05	88.66	89.99	70,173	+1.62(+1.84%)
Aug 11, 2022	88.59	89.29	88.33	88.37	161,582	+0.52(+0.59%)
Aug 10, 2022	87.25	88.02	87.13	87.85	46,576	+1.96(+2.28%)
Aug 09, 2022	86.91	86.91	85.58	85.89	162,938	-1.26(-1.44%)
Aug 08, 2022	87.03	87.90	86.85	87.15	112,710	+0.50(+0.58%)
Aug 05, 2022	85.41	86.66	85.38	86.65	36,228	+0.50(+0.58%)
Aug 04, 2022	87.00	87.02	86.07	86.15	48,201	-0.82(-0.94%)
Aug 03, 2022	86.69	87.15	86.13	86.96	92,697	+0.88(+1.02%)
Aug 02, 2022	86.44	87.13	85.98	86.09	120,949	-0.78(-0.89%)

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.