Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.05	108.83	107.92	108.51	519,266	+1.53(+1.43%)
Jun 29, 2023	107.06	107.20	106.38	106.98	329,188	-0.12(-0.11%)
Jun 28, 2023	106.18	107.61	106.14	107.09	359,502	+0.31(+0.29%)
Jun 27, 2023	105.25	107.06	105.06	106.79	290,043	+2.02(+1.93%)
Jun 26, 2023	105.85	106.83	104.72	104.76	328,715	-1.18(-1.11%)
Jun 23, 2023	105.55	106.53	105.27	105.94	282,630	-0.97(-0.90%)
Jun 22, 2023	105.33	106.92	105.28	106.91	350,783	+1.09(+1.03%)
Jun 21, 2023	107.20	107.36	105.38	105.82	460,807	-1.77(-1.65%)
Jun 20, 2023	107.44	108.22	106.82	107.59	565,578	-0.53(-0.49%)
Jun 16, 2023	110.02	110.02	108.02	108.12	502,422	-0.89(-0.81%)
Jun 15, 2023	107.08	109.49	107.03	109.01	584,173	+15.92(+17.11%)
May 08, 2023	92.52	93.15	92.27	93.08	275,932	+0.35(+0.38%)
May 05, 2023	91.42	93.04	91.33	92.74	318,187	+2.03(+2.24%)
May 04, 2023	90.78	91.40	90.40	90.70	329,880	-0.40(-0.44%)
May 03, 2023	91.83	92.55	91.06	91.10	478,487	-0.72(-0.78%)
May 02, 2023	92.85	92.92	91.32	91.82	652,025	-0.98(-1.05%)
May 01, 2023	92.58	93.19	92.46	92.80	473,750	+0.13(+0.14%)
Apr 28, 2023	91.84	92.69	91.58	92.67	367,297	+0.73(+0.79%)
Apr 27, 2023	90.49	92.09	90.39	91.94	449,773	+2.34(+2.61%)
Apr 26, 2023	89.87	90.57	89.40	89.60	496,098	+1.27(+1.44%)
Apr 25, 2023	89.91	90.00	88.28	88.32	370,299	-2.09(-2.31%)
Apr 24, 2023	90.55	91.00	89.73	90.42	399,282	-0.36(-0.40%)
Apr 21, 2023	90.76	90.94	90.27	90.77	253,688	-0.32(-0.35%)
Apr 20, 2023	90.84	91.99	90.65	91.09	501,782	-0.49(-0.53%)
Apr 19, 2023	90.92	91.78	90.83	91.58	250,032	-0.20(-0.22%)
Apr 18, 2023	92.34	92.60	91.44	91.78	300,686	+0.09(+0.10%)
Apr 17, 2023	91.33	91.74	90.90	91.69	345,787	+0.03(+0.03%)
Apr 14, 2023	91.34	92.21	90.75	91.66	246,781	-0.27(-0.29%)
Apr 13, 2023	90.60	92.03	90.52	91.93	348,766	+1.79(+1.99%)
Apr 12, 2023	91.27	91.61	90.00	90.14	455,428	-0.55(-0.60%)
Apr 11, 2023	91.36	91.36	90.45	90.68	337,633	-0.82(-0.89%)
Apr 10, 2023	90.65	91.51	90.23	91.50	339,411	-0.14(-0.15%)
Apr 06, 2023	90.32	91.75	89.82	91.64	570,834	+0.82(+0.90%)
Apr 05, 2023	91.60	91.63	90.15	90.82	400,047	-1.15(-1.25%)
Apr 04, 2023	92.57	92.87	91.63	91.97	550,495	-0.43(-0.46%)
Apr 03, 2023	91.93	92.45	91.44	92.40	781,001	-0.04(-0.04%)
Mar 31, 2023	90.83	92.55	90.68	92.44	569,789	+1.55(+1.71%)
Mar 30, 2023	90.64	91.04	90.32	90.88	423,189	+0.90(+1.00%)
Mar 29, 2023	89.31	90.19	89.17	89.99	696,584	+1.70(+1.93%)
Mar 28, 2023	88.66	88.66	87.47	88.28	426,732	-0.50(-0.56%)
Mar 27, 2023	89.73	90.02	88.55	88.78	442,819	-0.91(-1.01%)
Mar 24, 2023	89.41	89.69	88.61	89.69	503,892	+0.12(+0.13%)
Mar 23, 2023	89.24	90.75	88.78	89.57	783,437	+1.44(+1.63%)
Mar 22, 2023	89.14	90.87	88.13	88.13	737,055	-1.02(-1.15%)
Mar 21, 2023	88.51	89.32	87.91	89.16	806,819	+1.12(+1.28%)
Mar 20, 2023	87.71	88.14	86.98	88.03	1,928,945	+0.13(+0.15%)
Mar 17, 2023	88.45	89.02	87.36	87.90	6,671,247	-0.18(-0.20%)
Mar 16, 2023	85.13	88.18	85.05	88.08	909,765	+2.76(+3.23%)
Mar 15, 2023	84.16	85.47	83.69	85.33	709,257	+0.38(+0.44%)
Mar 14, 2023	84.08	85.22	83.78	84.95	482,188	+2.13(+2.57%)
Mar 13, 2023	81.60	83.88	81.12	82.82	1,750,218	+0.58(+0.70%)
Mar 10, 2023	83.68	84.00	81.90	82.24	491,489	-1.56(-1.86%)
Mar 09, 2023	85.53	86.40	83.64	83.81	311,521	-1.57(-1.84%)
Mar 08, 2023	84.75	85.54	84.54	85.38	271,630	+0.81(+0.95%)
Mar 07, 2023	85.55	85.90	84.38	84.57	423,437	-0.99(-1.16%)
Mar 06, 2023	85.84	86.87	85.46	85.57	436,720	+0.24(+0.28%)
Mar 03, 2023	83.92	85.33	83.92	85.33	212,040	+1.91(+2.29%)
Mar 02, 2023	81.92	83.65	81.80	83.42	316,876	+1.13(+1.38%)
Mar 01, 2023	82.80	83.21	82.18	82.28	527,019	-0.59(-0.71%)
Feb 28, 2023	82.57	83.64	82.54	82.87	240,844	+0.09(+0.11%)
Feb 27, 2023	83.36	83.63	82.66	82.78	206,544	+0.36(+0.43%)
Feb 24, 2023	82.47	82.73	81.93	82.42	238,392	-1.53(-1.82%)
Feb 23, 2023	84.27	84.35	82.75	83.95	586,777	+1.22(+1.48%)
Feb 22, 2023	82.87	83.34	82.27	82.73	396,719	+0.07(+0.08%)
Feb 21, 2023	83.59	84.14	82.64	82.66	327,845	-2.12(-2.50%)
Feb 17, 2023	85.19	85.33	83.97	84.78	354,859	-1.11(-1.30%)
Feb 16, 2023	86.05	87.19	85.81	85.89	295,814	-1.82(-2.08%)
Feb 15, 2023	86.52	87.72	86.36	87.72	264,425	+0.62(+0.71%)
Feb 14, 2023	86.03	87.41	85.50	87.10	419,551	+0.69(+0.79%)
Feb 13, 2023	85.38	86.63	85.18	86.41	730,446	+1.52(+1.79%)
Feb 10, 2023	84.95	85.38	84.22	84.89	260,306	-0.83(-0.96%)
Feb 09, 2023	87.72	87.78	85.28	85.72	989,250	-0.79(-0.91%)
Feb 08, 2023	87.84	88.24	86.32	86.50	307,198	-1.74(-1.97%)
Feb 07, 2023	85.94	88.58	85.85	88.24	358,383	+2.41(+2.80%)
Feb 06, 2023	85.94	86.68	85.50	85.84	381,073	-1.12(-1.29%)
Feb 03, 2023	86.14	88.78	86.14	86.96	628,674	-1.38(-1.57%)
Feb 02, 2023	87.03	88.88	86.72	88.34	2,095,848	+3.76(+4.45%)
Feb 01, 2023	82.20	85.21	81.99	84.58	1,127,302	+2.32(+2.82%)
Jan 31, 2023	80.95	82.28	80.95	82.26	317,628	+1.28(+1.58%)
Jan 30, 2023	81.81	82.11	80.90	80.98	342,013	-1.81(-2.19%)
Jan 27, 2023	81.73	83.43	81.67	82.79	467,944	+0.51(+0.62%)
Jan 26, 2023	81.58	82.34	80.73	82.28	353,527	+1.63(+2.02%)
Jan 25, 2023	79.56	80.91	78.75	80.65	436,978	-0.40(-0.49%)
Jan 24, 2023	80.83	81.55	80.65	81.05	334,907	-0.31(-0.38%)
Jan 23, 2023	79.55	81.67	79.42	81.36	707,183	+2.16(+2.73%)
Jan 20, 2023	77.27	79.26	77.05	79.20	394,870	+2.41(+3.14%)
Jan 19, 2023	76.80	77.46	76.37	76.79	317,580	-0.61(-0.78%)
Jan 18, 2023	78.83	79.38	77.35	77.40	423,372	-0.90(-1.14%)
Jan 17, 2023	77.91	78.67	77.60	78.29	970,308	+0.33(+0.42%)
Jan 13, 2023	76.71	78.06	76.71	77.97	368,476	+0.39(+0.50%)
Jan 12, 2023	77.12	77.91	75.94	77.58	517,682	+0.55(+0.71%)
Jan 11, 2023	75.83	77.05	75.65	77.03	2,386,810	+1.41(+1.87%)
Jan 10, 2023	74.67	75.62	74.45	75.62	315,706	+0.53(+0.70%)
Jan 09, 2023	74.83	76.52	74.83	75.09	505,722	+1.00(+1.36%)
Jan 06, 2023	72.81	74.43	71.72	74.09	495,721	+1.92(+2.66%)
Jan 05, 2023	73.28	73.28	72.07	72.17	589,721	-1.63(-2.21%)
Jan 04, 2023	74.09	74.28	72.91	73.80	469,255	+0.23(+0.31%)
Jan 03, 2023	74.89	75.61	73.02	73.57	476,931	-0.54(-0.72%)
Dec 30, 2022	73.19	74.11	72.92	74.11	481,738	-0.04(-0.05%)
Dec 29, 2022	72.80	74.41	72.67	74.15	445,982	+2.12(+2.94%)
Dec 28, 2022	72.96	73.62	71.96	72.03	601,446	-1.19(-1.63%)
Dec 27, 2022	73.83	73.83	72.88	73.22	381,140	-0.87(-1.17%)
Dec 23, 2022	73.50	74.17	72.91	74.09	509,129	+0.10(+0.13%)
Dec 22, 2022	74.98	74.98	72.72	73.99	456,070	-2.10(-2.76%)
Dec 21, 2022	75.03	76.39	74.84	76.09	652,047	+1.25(+1.68%)
Dec 20, 2022	74.12	75.20	73.81	74.83	917,721	+0.17(+0.23%)
Dec 19, 2022	75.97	75.97	74.18	74.66	411,865	-1.21(-1.60%)
Dec 16, 2022	76.55	77.07	75.46	75.88	453,910	-0.80(-1.04%)
Dec 15, 2022	78.38	78.54	76.29	76.67	450,803	-3.10(-3.89%)
Dec 14, 2022	80.30	81.29	78.79	79.78	587,478	-0.60(-0.74%)
Dec 13, 2022	82.21	82.88	79.56	80.37	513,909	+1.34(+1.70%)
Dec 12, 2022	77.69	79.04	77.56	79.03	272,923	+1.48(+1.91%)
Dec 09, 2022	77.70	78.63	77.35	77.55	289,025	-0.42(-0.53%)
Dec 08, 2022	77.29	78.28	76.58	77.97	334,669	+1.25(+1.63%)
Dec 07, 2022	76.94	77.50	76.35	76.72	491,163	-0.54(-0.69%)
Dec 06, 2022	78.98	79.08	76.79	77.26	484,155	-1.83(-2.31%)
Dec 05, 2022	80.13	80.48	78.62	79.08	393,541	-1.48(-1.84%)
Dec 02, 2022	79.50	80.82	79.40	80.56	340,292	-0.59(-0.72%)
Dec 01, 2022	80.91	81.46	80.06	81.15	408,174	+0.30(+0.37%)
Nov 30, 2022	76.55	80.87	76.55	80.85	528,102	+4.16(+5.43%)
Nov 29, 2022	77.42	77.61	76.38	76.69	316,442	-0.73(-0.95%)
Nov 28, 2022	78.39	78.77	77.13	77.42	347,224	-1.72(-2.17%)
Nov 25, 2022	79.19	79.42	79.03	79.14	128,036	-0.63(-0.78%)
Nov 23, 2022	78.75	79.97	78.75	79.77	269,130	+0.91(+1.16%)
Nov 22, 2022	77.61	78.91	77.00	78.85	403,251	+1.45(+1.87%)
Nov 21, 2022	77.86	78.18	77.27	77.40	369,333	-1.02(-1.30%)
Nov 18, 2022	79.44	79.44	77.78	78.43	334,802	-0.13(-0.16%)
Nov 17, 2022	77.40	78.98	77.19	78.56	553,133	-0.18(-0.23%)
Nov 16, 2022	79.48	79.56	78.52	78.74	439,215	-1.53(-1.91%)
Nov 15, 2022	80.94	81.28	79.38	80.26	492,880	+1.44(+1.83%)
Nov 14, 2022	79.00	79.86	78.38	78.82	389,821	-0.83(-1.05%)
Nov 11, 2022	77.64	80.00	77.36	79.66	608,940	+1.93(+2.48%)
Nov 10, 2022	75.16	77.83	74.93	77.73	666,641	+6.32(+8.84%)
Nov 09, 2022	72.50	72.63	71.33	71.42	391,542	-1.73(-2.36%)
Nov 08, 2022	72.96	74.09	72.06	73.14	614,625	+0.72(+1.00%)
Nov 07, 2022	71.40	72.56	70.82	72.42	468,040	+1.24(+1.74%)
Nov 04, 2022	71.66	71.86	69.51	71.18	843,444	+0.95(+1.36%)
Nov 03, 2022	71.24	71.57	70.21	70.23	698,323	-1.92(-2.66%)
Nov 02, 2022	74.94		72.13	72.14	525,413	-2.86(-3.81%)
Nov 01, 2022	76.80	77.11	74.87	75.00	513,084	-0.85(-1.13%)
Oct 31, 2022	76.18	76.47	75.37	75.86	514,613	-1.07(-1.39%)
Oct 28, 2022	74.23	77.11	74.23	76.93	722,772	+3.02(+4.08%)
Oct 27, 2022	75.19	75.73	73.77	73.91	985,729	-1.70(-2.25%)
Oct 26, 2022	75.64	77.45	75.31	75.61	739,580	-2.65(-3.39%)
Oct 25, 2022	76.79	78.35	76.76	78.26	936,769	+1.67(+2.18%)
Oct 24, 2022	75.83	76.83	74.74	76.59	1,898,372	+0.92(+1.22%)
Oct 21, 2022	73.49	75.81	73.23	75.67	4,058,602	+1.70(+2.30%)
Oct 20, 2022	74.00	75.63	73.58	73.97	18,769,122	+0.23(+0.31%)
Oct 19, 2022	73.54	74.62	73.08	73.74	325,064	-0.35(-0.47%)
Oct 18, 2022	75.40	75.72	73.18	74.09	565,924	+0.66(+0.89%)
Oct 17, 2022	72.76	73.72	72.76	73.43	446,195	+2.41(+3.40%)
Oct 14, 2022	73.88	74.12	70.91	71.02	658,579	-2.20(-3.01%)
Oct 13, 2022	69.29	73.65	69.00	73.22	4,941,570	+1.83(+2.56%)
Oct 12, 2022	71.57	72.06	71.15	71.40	429,234	-0.16(-0.22%)
Oct 11, 2022	72.24	72.91	70.98	71.56	798,080	-1.21(-1.66%)
Oct 10, 2022	74.19	74.29	72.03	72.77	672,967	-1.42(-1.91%)
Oct 07, 2022	75.89	75.96	73.82	74.19	614,551	-3.37(-4.34%)
Oct 06, 2022	77.64	78.75	77.47	77.55	385,079	-0.45(-0.57%)
Oct 05, 2022	76.58	78.52	76.06	78.00	465,555	+0.22(+0.28%)
Oct 04, 2022	76.56	77.80	76.56	77.78	626,594	+2.65(+3.53%)
Oct 03, 2022	73.45	75.53	73.20	75.13	500,999	+2.27(+3.12%)
Sep 30, 2022	73.89	75.15	72.81	72.86	1,006,908	-1.33(-1.79%)
Sep 29, 2022	75.11	75.17	73.27	74.19	682,731	-2.06(-2.70%)
Sep 28, 2022	74.79	76.60	74.35	76.24	518,394	+1.03(+1.37%)
Sep 27, 2022	75.96	76.68	74.46	75.21	876,941	+0.26(+0.34%)
Sep 26, 2022	75.33	76.67	74.84	74.95	663,222	-0.61(-0.81%)
Sep 23, 2022	75.85	76.15	74.56	75.56	845,390	-1.02(-1.33%)
Sep 22, 2022	77.01	77.45	76.21	76.59	429,196	-0.85(-1.10%)
Sep 21, 2022	78.94	80.40	77.44	77.44	439,538	-1.18(-1.50%)
Sep 20, 2022	78.52	79.28	78.06	78.62	448,604	-0.66(-0.84%)
Sep 19, 2022	77.81	79.38	77.81	79.28	288,021	+0.68(+0.87%)
Sep 16, 2022	78.34	78.76	77.64	78.60	802,989	-0.66(-0.84%)
Sep 15, 2022	80.34	81.01	78.83	79.26	390,125	-1.86(-2.30%)
Sep 14, 2022	81.04	81.46	80.30	81.13	330,581	+0.39(+0.48%)
Sep 13, 2022	83.00	83.19	80.54	80.74	399,948	-4.87(-5.69%)
Sep 12, 2022	84.91	85.61	84.78	85.61	335,930	+1.16(+1.37%)
Sep 09, 2022	83.12	84.66	83.12	84.45	198,791	+2.01(+2.44%)
Sep 08, 2022	81.39	82.86	81.04	82.44	388,485	+0.43(+0.52%)
Sep 07, 2022	80.84	82.37	80.49	82.01	328,401	+1.38(+1.71%)
Sep 06, 2022	81.42	81.68	80.17	80.63	528,518	-0.76(-0.94%)
Sep 02, 2022	83.32	83.82	80.97	81.39	319,309	-1.02(-1.24%)
Sep 01, 2022	82.20	82.57	80.64	82.42	455,987	-0.64(-0.78%)
Aug 31, 2022	84.51	84.79	83.06	83.06	272,449	-0.66(-0.79%)
Aug 30, 2022	85.16	85.18	82.95	83.72	308,052	-0.81(-0.96%)
Aug 29, 2022	85.00	85.61	84.29	84.54	290,146	-1.25(-1.46%)
Aug 26, 2022	89.60	89.83	85.76	85.79	368,172	-4.04(-4.49%)
Aug 25, 2022	88.32	89.84	88.32	89.82	215,454	+1.84(+2.10%)
Aug 24, 2022	87.67	88.44	87.51	87.98	186,889	+0.21(+0.24%)
Aug 23, 2022	87.79	88.86	87.66	87.77	319,243	-0.20(-0.23%)
Aug 22, 2022	89.24	89.24	87.71	87.97	239,730	-2.61(-2.88%)
Aug 19, 2022	91.77	91.77	90.34	90.58	248,602	-2.04(-2.21%)
Aug 18, 2022	92.08	93.00	91.79	92.62	371,665	+0.40(+0.43%)
Aug 17, 2022	92.43	93.01	91.56	92.22	529,310	-1.04(-1.12%)
Aug 16, 2022	93.28	93.80	92.36	93.26	231,919	-0.44(-0.47%)
Aug 15, 2022	92.89	93.87	92.75	93.70	216,760	+0.43(+0.46%)
Aug 12, 2022	91.92	93.27	91.71	93.27	290,262	+2.01(+2.21%)
Aug 11, 2022	92.58	93.21	91.08	91.26	744,935	-0.62(-0.68%)
Aug 10, 2022	91.16	91.93	90.64	91.88	1,143,682	+2.93(+3.30%)
Aug 09, 2022	89.44	89.53	88.40	88.95	183,813	-1.30(-1.44%)
Aug 08, 2022	90.65	91.83	89.81	90.25	240,243	-0.55(-0.60%)
Aug 05, 2022	89.45	91.22	89.42	90.79	318,732	-0.23(-0.25%)
Aug 04, 2022	90.41	91.02	89.79	91.02	321,320	+0.45(+0.49%)
Aug 03, 2022	88.30	90.80	88.30	90.58	301,593	+2.55(+2.89%)
Aug 02, 2022	87.43	89.04	87.11	88.03	228,470	-0.23(-0.26%)
Aug 01, 2022	87.66	89.24	87.34	88.26	239,855	-0.13(-0.15%)
Jul 29, 2022	87.11	88.58	86.68	88.38	336,025	+1.34(+1.54%)
Jul 28, 2022	85.88	87.16	84.98	87.05	267,286	+0.92(+1.07%)
Jul 27, 2022	83.64	86.61	83.59	86.12	350,651	+4.09(+4.98%)
Jul 26, 2022	83.52	83.57	81.77	82.04	268,398	-1.88(-2.24%)
Jul 25, 2022	84.44	84.65	83.26	83.92	344,174	-0.72(-0.86%)
Jul 22, 2022	86.26	86.68	84.11	84.65	295,548	-2.14(-2.47%)
Jul 21, 2022	85.85	86.79	84.71	86.79	1,077,187	+1.06(+1.24%)
Jul 20, 2022	83.99	86.10	83.98	85.73	422,371	+1.75(+2.08%)
Jul 19, 2022	82.39	84.09	81.80	83.98	316,013	+2.66(+3.27%)
Jul 18, 2022	82.98	83.35	81.07	81.32	264,202	-0.77(-0.94%)
Jul 15, 2022	81.44	82.13	81.01	82.10	444,568	+1.49(+1.84%)
Jul 14, 2022	79.57	80.93	78.48	80.61	299,257	+0.31(+0.38%)
Jul 13, 2022	79.07	80.92	78.96	80.30	358,805	-0.39(-0.48%)
Jul 12, 2022	82.23	82.82	80.22	80.69	347,818	-1.26(-1.54%)
Jul 11, 2022	82.78	82.78	81.51	81.95	173,259	-1.79(-2.14%)
Jul 08, 2022	82.57	84.09	82.44	83.74	327,425	+0.08(+0.09%)
Jul 07, 2022	82.03	83.87	82.02	83.66	290,119	+2.06(+2.53%)
Jul 06, 2022	81.07	82.26	80.66	81.60	425,093	+0.58(+0.71%)
Jul 05, 2022	78.05	81.05	77.72	81.03	423,648	+1.77(+2.24%)

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.