Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	78.75	79.06	77.83	77.85	442,342	-0.42(-0.54%)
Jun 29, 2023	77.73	79.16	77.28	78.27	203,739	+0.61(+0.78%)
Jun 28, 2023	77.50	77.98	76.86	77.66	331,445	-0.21(-0.26%)
Jun 27, 2023	76.82	78.28	76.31	77.87	511,154	+1.13(+1.47%)
Jun 26, 2023	74.95	76.78	74.95	76.74	264,455	+1.65(+2.19%)
Jun 23, 2023	76.09	76.94	74.86	75.09	747,553	-1.65(-2.15%)
Jun 22, 2023	76.00	77.10	75.54	76.74	407,995	+0.55(+0.72%)
Jun 21, 2023	75.20	76.89	74.90	76.19	499,058	+0.77(+1.03%)
Jun 20, 2023	75.87	75.87	74.10	75.41	372,742	+0.35(+0.47%)
Jun 16, 2023	75.31	75.39	74.34	75.06	505,900	+0.22(+0.29%)
Jun 15, 2023	73.54	74.91	73.42	74.85	333,225	+7.03(+10.37%)
May 08, 2023	68.17	68.76	67.22	67.82	716,447	+0.25(+0.37%)
May 05, 2023	67.77	68.08	67.27	67.57	819,988	+0.75(+1.12%)
May 04, 2023	69.55	69.58	66.81	66.82	1,208,831	-3.31(-4.72%)
May 03, 2023	71.93	73.09	69.86	70.13	673,439	-1.63(-2.27%)
May 02, 2023	72.33	72.65	71.09	71.76	309,116	-0.99(-1.36%)
May 01, 2023	72.48	73.38	72.36	72.75	240,691	+0.07(+0.09%)
Apr 28, 2023	71.40	72.97	71.40	72.68	420,104	+1.32(+1.86%)
Apr 27, 2023	71.73	72.59	71.21	71.36	475,089	-0.44(-0.62%)
Apr 26, 2023	71.51	72.37	70.85	71.80	491,485	-0.11(-0.15%)
Apr 25, 2023	70.68	72.19	70.49	71.91	609,812	+0.39(+0.55%)
Apr 24, 2023	71.59	71.81	71.08	71.51	268,878	-0.10(-0.13%)
Apr 21, 2023	70.90	71.65	70.01	71.61	389,151	+0.75(+1.06%)
Apr 20, 2023	70.09	73.10	69.47	70.86	932,654	-5.46(-7.16%)
Apr 19, 2023	75.79	76.79	75.77	76.32	329,285	-0.04(-0.05%)
Apr 18, 2023	77.71	78.16	76.19	76.36	282,001	-0.99(-1.28%)
Apr 17, 2023	77.09	77.40	76.29	77.35	218,821	+0.54(+0.70%)
Apr 14, 2023	77.13	77.75	76.03	76.81	235,515	-0.32(-0.41%)
Apr 13, 2023	75.32	77.24	74.56	77.13	299,017	+2.02(+2.68%)
Apr 12, 2023	76.22	76.38	74.98	75.11	246,363	-0.62(-0.82%)
Apr 11, 2023	75.66	76.32	75.49	75.74	205,208	+0.26(+0.34%)
Apr 10, 2023	74.45	75.54	74.45	75.48	314,996	+0.55(+0.73%)
Apr 06, 2023	75.91	75.91	74.83	74.93	399,072	-0.87(-1.15%)
Apr 05, 2023	76.56	76.71	75.30	75.80	458,728	-1.20(-1.56%)
Apr 04, 2023	78.65	78.65	76.60	77.00	302,005	-1.38(-1.76%)
Apr 03, 2023	79.14	79.33	78.10	78.39	310,431	-0.84(-1.07%)
Mar 31, 2023	78.56	79.24	78.27	79.23	252,562	+1.27(+1.63%)
Mar 30, 2023	78.86	79.13	77.76	77.96	201,276	+0.00(+0.00%)
Mar 29, 2023	76.99	78.17	76.99	77.96	326,738	+1.78(+2.33%)
Mar 28, 2023	75.42	76.53	75.04	76.19	167,484	+0.44(+0.58%)
Mar 27, 2023	75.96	76.25	75.22	75.75	197,878	+0.83(+1.10%)
Mar 24, 2023	74.00	75.29	73.56	74.92	299,674	+0.12(+0.15%)
Mar 23, 2023	74.42	76.54	74.30	74.81	415,968	+0.49(+0.66%)
Mar 22, 2023	77.98	77.98	74.26	74.32	362,162	-3.49(-4.49%)
Mar 21, 2023	77.93	78.26	77.09	77.81	276,765	+1.19(+1.55%)
Mar 20, 2023	76.37	77.59	75.71	76.62	416,913	+1.02(+1.35%)
Mar 17, 2023	76.76	76.76	75.02	75.60	766,571	-1.27(-1.65%)
Mar 16, 2023	74.79	77.69	74.50	76.87	374,281	+1.27(+1.68%)
Mar 15, 2023	76.11	76.54	74.75	75.60	392,373	-2.20(-2.83%)
Mar 14, 2023	77.78	79.27	77.19	77.80	616,470	+1.96(+2.58%)
Mar 13, 2023	76.56	76.96	75.27	75.84	390,679	-1.81(-2.34%)
Mar 10, 2023	79.10	79.28	77.06	77.66	374,083	-1.56(-1.98%)
Mar 09, 2023	80.86	81.30	79.19	79.22	341,333	-1.39(-1.73%)
Mar 08, 2023	81.05	81.75	80.30	80.61	201,557	-0.32(-0.39%)
Mar 07, 2023	81.22	81.88	80.62	80.93	318,856	-0.29(-0.35%)
Mar 06, 2023	82.47	82.99	80.93	81.22	394,571	-0.99(-1.20%)
Mar 03, 2023	81.60	82.53	81.01	82.21	257,341	+1.04(+1.28%)
Mar 02, 2023	81.49	81.70	80.73	81.17	214,511	-0.77(-0.94%)
Mar 01, 2023	81.38	82.83	81.27	81.94	270,779	+0.45(+0.55%)
Feb 28, 2023	80.93	82.19	80.79	81.49	397,344	+0.22(+0.27%)
Feb 27, 2023	81.97	82.13	81.11	81.27	258,289	+0.47(+0.58%)
Feb 24, 2023	80.99	80.99	79.68	80.80	226,563	-1.10(-1.35%)
Feb 23, 2023	83.02	83.56	81.25	81.90	299,808	-0.45(-0.55%)
Feb 22, 2023	82.42	83.07	82.05	82.35	220,474	-0.20(-0.24%)
Feb 21, 2023	83.86	84.04	82.44	82.55	155,834	-2.12(-2.51%)
Feb 17, 2023	83.93	84.93	83.63	84.67	166,652	+0.67(+0.80%)
Feb 16, 2023	83.02	84.35	82.33	84.00	385,461	-0.91(-1.07%)
Feb 15, 2023	84.00	84.95	83.76	84.91	227,625	+0.31(+0.36%)
Feb 14, 2023	85.20	85.54	84.25	84.61	249,740	-0.98(-1.14%)
Feb 13, 2023	85.07	85.86	84.80	85.59	256,992	+0.47(+0.55%)
Feb 10, 2023	85.29	85.71	84.78	85.12	300,372	-0.13(-0.16%)
Feb 09, 2023	86.61	87.35	85.05	85.25	512,441	-0.80(-0.93%)
Feb 08, 2023	87.35	88.73	85.86	86.05	303,561	-1.80(-2.04%)
Feb 07, 2023	85.47	87.89	85.47	87.84	415,291	+1.63(+1.89%)
Feb 06, 2023	86.35	86.75	84.81	86.21	359,086	-0.98(-1.12%)
Feb 03, 2023	86.98	88.26	86.53	87.19	365,029	-0.14(-0.16%)
Feb 02, 2023	85.78	87.53	85.76	87.33	362,096	+1.91(+2.24%)
Feb 01, 2023	84.07	86.07	82.59	85.42	418,819	+1.75(+2.09%)
Jan 31, 2023	84.81	85.68	81.58	83.68	511,247	+0.25(+0.30%)
Jan 30, 2023	83.06	84.00	83.06	83.43	387,382	-0.29(-0.34%)
Jan 27, 2023	83.33	84.87	82.78	83.71	384,984	-1.02(-1.20%)
Jan 26, 2023	83.80	84.77	83.52	84.73	207,343	-0.34(-0.39%)
Jan 25, 2023	84.24	85.29	83.80	85.07	219,468	+0.08(+0.09%)
Jan 24, 2023	84.47	85.28	84.24	84.99	220,636	+0.09(+0.10%)
Jan 23, 2023	85.13	86.25	84.65	84.90	273,590	-0.27(-0.32%)
Jan 20, 2023	83.72	85.27	83.13	85.17	326,682	+1.94(+2.33%)
Jan 19, 2023	82.49	83.69	82.06	83.23	268,338	+0.31(+0.37%)
Jan 18, 2023	83.00	84.08	82.57	82.93	395,204	+0.27(+0.33%)
Jan 17, 2023	83.52	84.31	82.62	82.66	275,729	-1.32(-1.58%)
Jan 13, 2023	82.84	84.38	82.35	83.98	217,995	+0.55(+0.66%)
Jan 12, 2023	83.01	83.94	82.49	83.44	234,056	+0.54(+0.65%)
Jan 11, 2023	83.36	84.18	82.90	82.90	183,346	+0.03(+0.03%)
Jan 10, 2023	83.18	83.98	81.96	82.87	427,144	-0.90(-1.08%)
Jan 09, 2023	85.85	86.31	83.73	83.77	438,097	-1.91(-2.23%)
Jan 06, 2023	84.18	86.51	83.49	85.68	297,544	+2.59(+3.12%)
Jan 05, 2023	81.47	83.21	80.42	83.09	346,163	+1.03(+1.25%)
Jan 04, 2023	81.78	82.33	81.27	82.06	194,859	+1.19(+1.47%)
Jan 03, 2023	80.93	81.27	79.95	80.87	349,793	+0.99(+1.24%)
Dec 30, 2022	79.26	80.00	78.85	79.88	269,262	-0.25(-0.31%)
Dec 29, 2022	79.02	80.61	79.02	80.13	118,980	+1.66(+2.12%)
Dec 28, 2022	80.34	80.68	78.47	78.47	191,352	-1.83(-2.28%)
Dec 27, 2022	80.37	81.11	79.97	80.31	138,800	-0.12(-0.16%)
Dec 23, 2022	78.76	80.61	78.56	80.43	152,456	+1.49(+1.89%)
Dec 22, 2022	78.74	79.18	77.99	78.94	274,278	-0.67(-0.84%)
Dec 21, 2022	79.56	80.17	79.45	79.61	296,998	+1.00(+1.27%)
Dec 20, 2022	78.07	78.73	77.19	78.62	478,190	+0.53(+0.68%)
Dec 19, 2022	80.41	80.95	77.38	78.09	477,278	-1.79(-2.24%)
Dec 16, 2022	79.58	80.20	79.20	79.87	823,795	-0.53(-0.66%)
Dec 15, 2022	82.19	82.39	80.06	80.40	420,622	-2.82(-3.39%)
Dec 14, 2022	83.36	84.76	82.18	83.22	396,131	-0.27(-0.32%)
Dec 13, 2022	85.07	85.17	82.81	83.49	315,654	+0.79(+0.95%)
Dec 12, 2022	81.96	82.84	81.23	82.71	232,572	+0.73(+0.89%)
Dec 09, 2022	82.44	83.01	81.96	81.98	113,660	-1.06(-1.27%)
Dec 08, 2022	83.52	83.95	82.69	83.03	246,371	-0.12(-0.14%)
Dec 07, 2022	83.14	84.00	82.81	83.15	399,409	-0.24(-0.29%)
Dec 06, 2022	83.95	84.26	82.43	83.39	345,048	-0.63(-0.75%)
Dec 05, 2022	83.72	84.35	82.88	84.02	400,828	-0.41(-0.49%)
Dec 02, 2022	83.77	84.66	82.98	84.43	592,488	-0.05(-0.06%)
Dec 01, 2022	84.77	85.92	84.12	84.48	346,247	+0.46(+0.55%)
Nov 30, 2022	82.49	84.05	80.83	84.02	395,515	+1.41(+1.71%)
Nov 29, 2022	81.82	82.88	81.82	82.61	591,021	+0.69(+0.84%)
Nov 28, 2022	82.90	83.35	81.76	81.92	263,403	-1.50(-1.80%)
Nov 25, 2022	83.56	84.06	83.19	83.42	113,546	+0.05(+0.06%)
Nov 23, 2022	83.25	84.31	82.82	83.38	331,717	-0.55(-0.65%)
Nov 22, 2022	82.56	83.99	82.38	83.92	428,965	+1.73(+2.10%)
Nov 21, 2022	80.71	82.37	80.52	82.19	455,800	+1.28(+1.58%)
Nov 18, 2022	80.29	80.93	79.42	80.92	318,634	+1.90(+2.40%)
Nov 17, 2022	78.39	79.08	77.28	79.02	410,193	-0.68(-0.85%)
Nov 16, 2022	79.09	80.06	79.09	79.70	447,500	-0.01(-0.01%)
Nov 15, 2022	80.21	81.19	79.07	79.71	181,174	+0.60(+0.76%)
Nov 14, 2022	79.43	80.39	78.98	79.10	234,614	-1.21(-1.51%)
Nov 11, 2022	79.33	80.54	78.52	80.31	327,795	+1.57(+1.99%)
Nov 10, 2022	76.43	78.74	76.06	78.74	336,811	+4.66(+6.29%)
Nov 09, 2022	73.93	74.63	73.62	74.09	197,197	-0.80(-1.07%)
Nov 08, 2022	75.08	76.22	73.93	74.89	236,972	+0.25(+0.33%)
Nov 07, 2022	74.49	74.96	73.76	74.64	211,986	+0.31(+0.42%)
Nov 04, 2022	74.21	75.17	73.29	74.33	185,234	+1.12(+1.52%)
Nov 03, 2022	73.10	74.51	72.20	73.22	299,245	-0.78(-1.06%)
Nov 02, 2022	75.31	76.24	73.70	74.00	367,125	-1.91(-2.51%)
Nov 01, 2022	74.69	76.43	74.27	75.91	784,436	+1.87(+2.53%)
Oct 31, 2022	73.43	75.06	72.99	74.04	502,709	-0.25(-0.33%)
Oct 28, 2022	72.37	74.78	72.25	74.28	371,220	+2.45(+3.41%)
Oct 27, 2022	72.34	73.35	71.64	71.84	275,318	+0.13(+0.18%)
Oct 26, 2022	72.37	72.98	71.15	71.70	396,275	-0.63(-0.88%)
Oct 25, 2022	70.37	72.43	70.27	72.34	287,865	+1.54(+2.18%)
Oct 24, 2022	71.69	72.77	70.39	70.80	561,379	-1.07(-1.49%)
Oct 21, 2022	70.13	72.25	68.62	71.86	935,921	+0.09(+0.13%)
Oct 20, 2022	71.59	72.69	70.09	71.77	565,903	+3.47(+5.08%)
Oct 19, 2022	69.28	69.88	67.59	68.30	453,394	-1.92(-2.73%)
Oct 18, 2022	70.32	71.29	69.40	70.22	456,974	+1.35(+1.96%)
Oct 17, 2022	68.68	69.47	67.50	68.87	548,659	+1.68(+2.50%)
Oct 14, 2022	67.99	68.22	66.65	67.19	495,717	-0.35(-0.52%)
Oct 13, 2022	63.02	68.15	61.80	67.54	577,528	+3.44(+5.37%)
Oct 12, 2022	63.65	65.13	63.34	64.10	411,803	+0.40(+0.62%)
Oct 11, 2022	63.65	64.56	63.16	63.70	334,222	-0.07(-0.10%)
Oct 10, 2022	63.45	64.02	62.73	63.77	331,344	+0.44(+0.70%)
Oct 07, 2022	64.28	64.28	62.91	63.32	356,008	-1.79(-2.74%)
Oct 06, 2022	65.09	65.72	64.28	65.11	311,697	-0.61(-0.93%)
Oct 05, 2022	65.09	66.00	64.53	65.72	502,599	-0.52(-0.78%)
Oct 04, 2022	65.06	66.79	65.06	66.24	744,513	+2.35(+3.68%)
Oct 03, 2022	62.25	64.60	61.56	63.89	941,124	+2.75(+4.50%)
Sep 30, 2022	61.16	62.56	60.88	61.14	829,047	+0.09(+0.15%)
Sep 29, 2022	61.70	61.81	60.49	61.04	789,084	-1.30(-2.09%)
Sep 28, 2022	61.61	62.93	61.45	62.35	764,730	+0.82(+1.34%)
Sep 27, 2022	62.94	63.35	60.67	61.53	391,298	-0.59(-0.94%)
Sep 26, 2022	61.74	62.98	61.44	62.11	366,613	+0.36(+0.58%)
Sep 23, 2022	62.56	63.00	61.09	61.75	607,942	-2.00(-3.14%)
Sep 22, 2022	64.74	64.74	63.76	63.76	340,872	-1.29(-1.99%)
Sep 21, 2022	65.75	67.08	65.04	65.05	322,304	-0.54(-0.82%)
Sep 20, 2022	66.78	67.04	65.05	65.59	301,762	-2.04(-3.02%)
Sep 19, 2022	65.70	68.02	65.70	67.63	423,202	+1.48(+2.24%)
Sep 16, 2022	67.52	67.52	65.50	66.15	1,291,471	-2.34(-3.42%)
Sep 15, 2022	68.01	69.68	67.81	68.49	454,637	+0.46(+0.68%)
Sep 14, 2022	68.74	69.03	67.33	68.03	418,410	-0.89(-1.29%)
Sep 13, 2022	69.98	70.65	68.74	68.92	278,315	-2.88(-4.01%)
Sep 12, 2022	71.27	72.48	71.18	71.80	395,706	+1.43(+2.03%)
Sep 09, 2022	68.97	70.40	68.97	70.37	450,606	+1.96(+2.86%)
Sep 08, 2022	67.73	68.41	66.35	68.41	366,882	+0.13(+0.19%)
Sep 07, 2022	68.11	68.88	67.57	68.28	434,238	-0.01(-0.01%)
Sep 06, 2022	69.24	69.12	67.40	68.29	502,680	-0.13(-0.19%)
Sep 02, 2022	70.19	71.12	68.38	68.42	442,530	-0.89(-1.28%)
Sep 01, 2022	69.12	69.67	67.56	69.31	449,720	+0.02(+0.03%)
Aug 31, 2022	70.21	70.25	69.26	69.29	422,541	-0.24(-0.34%)
Aug 30, 2022	70.93	70.93	69.34	69.53	325,345	-1.02(-1.45%)
Aug 29, 2022	69.59	71.05	68.83	70.55	398,061	+0.70(+1.00%)
Aug 26, 2022	73.73	73.88	69.80	69.85	456,614	-4.02(-5.44%)
Aug 25, 2022	72.30	73.96	72.30	73.87	228,707	+1.81(+2.52%)
Aug 24, 2022	72.18	72.74	71.85	72.05	281,392	-0.44(-0.61%)
Aug 23, 2022	71.91	73.80	71.91	72.50	221,086	+0.35(+0.48%)
Aug 22, 2022	73.61	73.61	71.85	72.15	308,313	-2.52(-3.38%)
Aug 19, 2022	75.67	75.67	74.20	74.67	324,857	-1.30(-1.72%)
Aug 18, 2022	76.76	76.76	75.72	75.98	271,780	-0.41(-0.53%)
Aug 17, 2022	77.05	77.05	75.50	76.38	334,934	-1.60(-2.05%)
Aug 16, 2022	76.45	78.12	76.12	77.98	385,121	+0.97(+1.26%)
Aug 15, 2022	76.06	77.47	75.82	77.01	392,370	+0.17(+0.22%)
Aug 12, 2022	77.19	77.21	76.06	76.84	282,070	+0.17(+0.22%)
Aug 11, 2022	76.21	77.52	76.21	76.67	395,671	+1.05(+1.39%)
Aug 10, 2022	74.48	76.50	74.48	75.62	296,762	+2.45(+3.35%)
Aug 09, 2022	73.16	73.25	72.09	73.17	357,061	-0.15(-0.21%)
Aug 08, 2022	73.56	74.27	72.86	73.32	623,035	-0.08(-0.10%)
Aug 05, 2022	72.82	74.20	72.58	73.40	467,073	+0.02(+0.03%)
Aug 04, 2022	73.24	73.59	72.88	73.38	285,400	-0.22(-0.30%)
Aug 03, 2022	73.32	73.94	73.00	73.59	248,602	+0.94(+1.29%)
Aug 02, 2022	73.61	73.96	71.51	72.66	303,063	-1.62(-2.18%)
Aug 01, 2022	73.52	74.39	73.06	74.27	291,890	+0.17(+0.23%)
Jul 29, 2022	74.06	74.79	73.47	74.10	325,114	+0.20(+0.27%)
Jul 28, 2022	72.51	73.99	71.95	73.91	341,806	+1.34(+1.85%)
Jul 27, 2022	70.49	72.94	70.39	72.56	366,251	+2.43(+3.46%)
Jul 26, 2022	71.06	71.36	69.62	70.13	536,399	-1.90(-2.64%)
Jul 25, 2022	71.91	72.64	71.09	72.03	375,679	+0.49(+0.69%)
Jul 22, 2022	74.05	74.51	71.02	71.54	759,968	-3.30(-4.41%)
Jul 21, 2022	74.14	75.17	72.95	74.84	756,726	+0.77(+1.05%)
Jul 20, 2022	74.07	74.80	72.12	74.07	883,250	-0.77(-1.02%)
Jul 19, 2022	75.15	76.04	72.60	74.83	774,405	-0.35(-0.47%)
Jul 18, 2022	73.80	76.41	73.56	75.18	743,495	+2.90(+4.01%)
Jul 15, 2022	70.84	72.31	70.26	72.28	363,279	+1.03(+1.45%)
Jul 14, 2022	70.98	71.33	69.71	71.25	516,450	-1.21(-1.67%)
Jul 13, 2022	72.18	73.13	71.59	72.46	358,240	-1.04(-1.41%)
Jul 12, 2022	71.33	75.03	71.33	73.50	427,727	+1.89(+2.64%)
Jul 11, 2022	71.93	72.72	70.31	71.61	439,306	-2.68(-3.61%)
Jul 08, 2022	76.08	76.18	73.90	74.29	371,878	-1.95(-2.55%)
Jul 07, 2022	74.62	76.37	74.62	76.24	450,087	+2.13(+2.87%)
Jul 06, 2022	73.37	74.16	72.44	74.11	678,981	+0.61(+0.84%)
Jul 05, 2022	71.81	73.52	70.63	73.50	555,547	-0.16(-0.22%)

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.