Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	40.63	40.69	39.23	39.25	800,651	-1.01(-2.51%)
Jun 29, 2023	40.46	41.40	40.06	40.26	804,329	+0.25(+0.62%)
Jun 28, 2023	40.35	40.42	39.51	40.01	468,403	-0.52(-1.29%)
Jun 27, 2023	40.53	41.88	39.82	40.53	662,229	-0.01(-0.02%)
Jun 26, 2023	39.41	40.82	39.40	40.54	1,316,430	+1.37(+3.50%)
Jun 23, 2023	40.61	41.24	38.40	39.17	5,455,951	-1.76(-4.30%)
Jun 22, 2023	42.23	42.23	39.68	40.93	1,202,358	-1.41(-3.33%)
Jun 21, 2023	43.29	43.51	42.28	42.34	578,692	-1.28(-2.92%)
Jun 20, 2023	43.79	44.00	42.86	43.62	793,902	-0.77(-1.74%)
Jun 16, 2023	43.77	44.65	42.45	44.39	3,250,664	+0.70(+1.61%)
Jun 15, 2023	42.36	44.03		43.68	583,988	+3.38(+8.38%)
May 08, 2023	42.14	42.21	40.03	40.30	814,394	-0.63(-1.53%)
May 05, 2023	39.98	41.28	38.52	40.93	1,036,344	+2.87(+7.53%)
May 04, 2023	40.73	40.93	36.96	38.07	2,447,194	-3.89(-9.26%)
May 03, 2023	41.67	44.41	41.40	41.95	1,151,313	+0.74(+1.80%)
May 02, 2023	44.84	44.84	39.92	41.21	1,793,923	-3.55(-7.93%)
May 01, 2023	45.30	45.72	44.35	44.76	787,703	-0.59(-1.30%)
Apr 28, 2023	43.89	45.44	43.84	45.35	751,113	+1.28(+2.91%)
Apr 27, 2023	44.10	44.70	43.75	44.07	515,940	+0.13(+0.30%)
Apr 26, 2023	44.85	45.18	43.54	43.94	484,377	-0.80(-1.78%)
Apr 25, 2023	45.75	46.29	44.71	44.73	515,354	-1.74(-3.75%)
Apr 24, 2023	44.60	48.30	44.60	46.48	1,456,927	+0.78(+1.70%)
Apr 21, 2023	46.45	46.45	45.25	45.70	694,623	-0.82(-1.77%)
Apr 20, 2023	45.89	46.72	45.69	46.52	451,354	-0.15(-0.32%)
Apr 19, 2023	45.83	47.14	45.45	46.67	904,183	+1.22(+2.68%)
Apr 18, 2023	47.91	47.97	45.00	45.45	950,163	-2.41(-5.03%)
Apr 17, 2023	46.23	47.98	45.49	47.86	618,779	+1.52(+3.27%)
Apr 14, 2023	48.07	48.41	45.97	46.34	583,996	-1.01(-2.14%)
Apr 13, 2023	47.42	48.10	47.03	47.36	477,474	-0.06(-0.12%)
Apr 12, 2023	48.86	48.89	47.22	47.41	386,449	-1.05(-2.16%)
Apr 11, 2023	47.72	48.61	47.49	48.46	444,281	+0.72(+1.51%)
Apr 10, 2023	46.68	47.97	46.28	47.74	480,740	+0.57(+1.21%)
Apr 06, 2023	46.40	47.26	46.10	47.17	506,505	+0.63(+1.35%)
Apr 05, 2023	46.06	46.78	45.50	46.54	893,224	-0.21(-0.44%)
Apr 04, 2023	48.11	48.23	45.65	46.75	534,456	-0.99(-2.08%)
Apr 03, 2023	48.92	49.04	47.64	47.74	543,292	-1.03(-2.11%)
Mar 31, 2023	48.15	48.91	47.64	48.77	473,933	+1.18(+2.48%)
Mar 30, 2023	49.68	49.81	47.35	47.59	616,373	-1.79(-3.62%)
Mar 29, 2023	49.00	49.42	48.09	49.38	524,239	+1.14(+2.37%)
Mar 28, 2023	48.08	49.35	47.91	48.24	422,321	-0.08(-0.17%)
Mar 27, 2023	49.12	49.60	47.43	48.32	511,937	+0.94(+1.98%)
Mar 24, 2023	46.17	47.57	45.85	47.38	764,644	+0.39(+0.84%)
Mar 23, 2023	48.16	48.55	45.86	46.99	810,434	-0.59(-1.24%)
Mar 22, 2023	50.17	50.49	47.20	47.58	738,584	-2.55(-5.08%)
Mar 21, 2023	50.29	53.47	49.88	50.13	1,215,696	+2.40(+5.02%)
Mar 20, 2023	48.05	51.10	46.89	47.73	1,375,422	-0.10(-0.22%)
Mar 17, 2023	49.41	50.10	47.43	47.83	2,005,202	-1.50(-3.04%)
Mar 16, 2023	43.53	50.08	43.32	49.33	2,500,692	+4.76(+10.67%)
Mar 15, 2023	43.30	47.34	42.14	44.57	2,471,864	-3.27(-6.83%)
Mar 14, 2023	56.72	58.10	46.03	47.84	1,990,805	-0.62(-1.28%)
Mar 13, 2023	44.29	59.17	32.50	48.46	3,496,532	-10.89(-18.35%)
Mar 10, 2023	61.02	61.02	56.09	59.35	1,623,500	-3.89(-6.15%)
Mar 09, 2023	67.77	67.83	63.21	63.24	509,410	-5.05(-7.39%)
Mar 08, 2023	68.31	68.87	68.14	68.28	200,835	-0.09(-0.14%)
Mar 07, 2023	68.73	68.91	67.97	68.38	269,673	-0.66(-0.95%)
Mar 06, 2023	69.98	70.56	69.03	69.03	299,901	-0.89(-1.27%)
Mar 03, 2023	69.68	70.04	69.15	69.92	186,544	+0.51(+0.73%)
Mar 02, 2023	69.55	69.76	68.63	69.42	248,828	-0.49(-0.70%)
Mar 01, 2023	69.64	69.91	69.15	69.91	225,283	-0.20(-0.28%)
Feb 28, 2023	70.06	70.74	70.03	70.10	254,138	+0.28(+0.40%)
Feb 27, 2023	70.00	70.31	69.52	69.82	218,399	+0.13(+0.19%)
Feb 24, 2023	69.05	69.74	68.69	69.69	139,224	+0.11(+0.16%)
Feb 23, 2023	69.48	69.78	68.68	69.58	164,259	+0.52(+0.75%)
Feb 22, 2023	68.92	69.47	68.78	69.06	201,526	-0.19(-0.28%)
Feb 21, 2023	70.24	70.24	68.37	69.25	212,323	-1.22(-1.74%)
Feb 17, 2023	70.24	70.52	69.80	70.48	172,704	-0.14(-0.20%)
Feb 16, 2023	71.45	71.45	70.56	70.62	140,660	-1.35(-1.87%)
Feb 15, 2023	70.88	71.99	70.80	71.96	105,877	+0.75(+1.06%)
Feb 14, 2023	71.44	71.73	70.32	71.21	145,370	-0.45(-0.63%)
Feb 13, 2023	70.72	71.97	70.72	71.67	116,737	+0.69(+0.97%)
Feb 10, 2023	70.66	71.22	70.59	70.98	137,729	-0.09(-0.13%)
Feb 09, 2023	72.40	72.75	70.96	71.07	87,367	-1.11(-1.54%)
Feb 08, 2023	72.70	73.09	72.15	72.19	94,269	-1.03(-1.41%)
Feb 07, 2023	71.90	73.31	71.76	73.21	117,224	+0.82(+1.13%)
Feb 06, 2023	73.88	73.91	72.11	72.40	116,594	-1.48(-2.01%)
Feb 03, 2023	72.83	73.92	72.73	73.88	169,081	+1.00(+1.37%)
Feb 02, 2023	71.51	72.92	71.22	72.88	174,762	+1.56(+2.19%)
Feb 01, 2023	70.65	71.38	70.41	71.32	260,455	+0.36(+0.51%)
Jan 31, 2023	70.29	71.10	70.18	70.96	288,564	+0.67(+0.95%)
Jan 30, 2023	69.82	70.64	69.59	70.29	153,238	+0.15(+0.21%)
Jan 27, 2023	69.54	70.49	69.38	70.14	134,990	+0.83(+1.20%)
Jan 26, 2023	69.09	69.50	68.41	69.31	189,787	+0.01(+0.01%)
Jan 25, 2023	68.74	69.53	68.28	69.30	218,636	+0.02(+0.03%)
Jan 24, 2023	69.35	69.82	67.72	69.28	436,410	-0.37(-0.53%)
Jan 23, 2023	72.36	73.70	69.54	69.65	641,359	-3.19(-4.38%)
Jan 20, 2023	71.25	72.84	71.25	72.84	153,512	+1.65(+2.32%)
Jan 19, 2023	71.18	71.67	70.40	71.19	102,445	-0.58(-0.81%)
Jan 18, 2023	73.93	73.93	71.70	71.78	106,977	-2.64(-3.55%)
Jan 17, 2023	74.58	74.82	73.63	74.42	97,643	-0.35(-0.47%)
Jan 13, 2023	74.22	75.00	72.99	74.77	101,870	-0.19(-0.25%)
Jan 12, 2023	75.08	75.82	74.68	74.96	155,564	-0.04(-0.05%)
Jan 11, 2023	74.78	75.24	74.63	75.00	112,208	+0.12(+0.16%)
Jan 10, 2023	73.74	74.88	73.73	74.88	97,078	+0.66(+0.89%)
Jan 09, 2023	74.23	74.72	73.62	74.22	131,810	+0.05(+0.06%)
Jan 06, 2023	72.10	74.21	72.10	74.17	119,269	+2.71(+3.79%)
Jan 05, 2023	70.87	71.59	70.29	71.46	100,190	-0.29(-0.40%)
Jan 04, 2023	72.55	73.06	71.26	71.75	105,477	-0.35(-0.49%)
Jan 03, 2023	72.35	72.57	71.27	72.10	148,604	+0.15(+0.21%)
Dec 30, 2022	71.97	72.46	71.58	71.95	107,984	-0.17(-0.23%)
Dec 29, 2022	70.94	72.16	70.94	72.12	124,820	+1.19(+1.67%)
Dec 28, 2022	71.69	71.72	70.93	70.93	102,818	-0.45(-0.64%)
Dec 27, 2022	71.42	71.92	71.03	71.39	184,002	+0.14(+0.20%)
Dec 23, 2022	71.16	71.59	70.69	71.25	96,769	+0.27(+0.38%)
Dec 22, 2022	70.87	71.29	69.88	70.98	167,167	-0.09(-0.13%)
Dec 21, 2022	70.24	71.69	70.24	71.07	141,089	+1.35(+1.94%)
Dec 20, 2022	69.31	70.54	69.31	69.72	132,903	+0.46(+0.67%)
Dec 19, 2022	69.52	70.12	68.54	69.25	212,403	-0.11(-0.16%)
Dec 16, 2022	68.91	70.09	68.20	69.36	550,228	+0.03(+0.04%)
Dec 15, 2022	69.82	70.67	68.75	69.34	436,750	-1.25(-1.77%)
Dec 14, 2022	72.20	72.38	70.51	70.59	233,770	-1.61(-2.24%)
Dec 13, 2022	73.70	74.28	71.62	72.20	176,279	-0.41(-0.56%)
Dec 12, 2022	71.69	72.88	71.14	72.61	152,870	+0.95(+1.32%)
Dec 09, 2022	71.87	72.29	71.64	71.67	127,034	-0.43(-0.59%)
Dec 08, 2022	71.96	72.53	71.43	72.09	143,782	+0.51(+0.71%)
Dec 07, 2022	71.51	72.40	71.13	71.58	137,050	-0.43(-0.59%)
Dec 06, 2022	72.41	72.53	71.43	72.01	202,985	-0.38(-0.53%)
Dec 05, 2022	75.61	75.61	72.12	72.39	216,675	-3.54(-4.67%)
Dec 02, 2022	74.82	76.07	74.63	75.93	152,125	+0.61(+0.81%)
Dec 01, 2022	74.89	75.51	74.24	75.32	126,659	+0.48(+0.64%)
Nov 30, 2022	73.56	74.87	72.10	74.84	225,637	+1.18(+1.60%)
Nov 29, 2022	73.86	74.75	73.66	73.66	136,035	-0.43(-0.58%)
Nov 28, 2022	75.43	75.65	73.80	74.09	334,503	-2.10(-2.75%)
Nov 25, 2022	75.31	76.21	75.12	76.18	84,228	+1.16(+1.54%)
Nov 23, 2022	74.71	75.19	74.43	75.03	117,098	+0.45(+0.60%)
Nov 22, 2022	73.94	74.74	73.87	74.57	126,455	+1.08(+1.46%)
Nov 21, 2022	72.91	73.80	72.91	73.50	134,628	+0.47(+0.64%)
Nov 18, 2022	73.28	73.84	72.20	73.03	226,439	+0.74(+1.03%)
Nov 17, 2022	72.05	72.43	71.66	72.28	169,354	-0.66(-0.91%)
Nov 16, 2022	74.43	74.50	72.88	72.95	185,831	-1.49(-2.00%)
Nov 15, 2022	75.01	75.68	73.90	74.44	227,519	-0.39(-0.52%)
Nov 14, 2022	74.35	75.61	74.35	74.82	245,527	+0.06(+0.07%)
Nov 11, 2022	74.13	75.61	74.11	74.77	205,017	+0.72(+0.97%)
Nov 10, 2022	70.92	74.06	70.77	74.05	279,026	+4.58(+6.59%)
Nov 09, 2022	69.71	70.09	69.28	69.47	112,315	-0.43(-0.62%)
Nov 08, 2022	69.81	70.75	69.29	69.90	108,448	+0.17(+0.25%)
Nov 07, 2022	70.21	70.80	69.25	69.73	124,762	-0.28(-0.39%)
Nov 04, 2022	69.00	70.03	68.98	70.00	149,295	+1.80(+2.64%)
Nov 03, 2022	68.94	68.94	67.59	68.20	157,742	-1.30(-1.87%)
Nov 02, 2022	69.53		69.15	69.50	257,871	-0.21(-0.30%)
Nov 01, 2022	70.00	70.03	69.07	69.71	160,565	-0.14(-0.20%)
Oct 31, 2022	69.06	69.99	68.99	69.85	198,430	+0.45(+0.65%)
Oct 28, 2022	68.39	69.59	67.73	69.40	167,547	+1.53(+2.25%)
Oct 27, 2022	68.26	68.97	67.64	67.87	211,024	+0.16(+0.23%)
Oct 26, 2022	66.19	68.18	65.44	67.71	448,010	+1.87(+2.84%)
Oct 25, 2022	64.88	67.34	64.88	65.85	389,832	+0.56(+0.86%)
Oct 24, 2022	68.24	68.96	64.51	65.29	715,800	-4.33(-6.22%)
Oct 21, 2022	69.53	70.52	68.81	69.62	331,254	-0.26(-0.37%)
Oct 20, 2022	71.77	72.27	69.39	69.88	206,102	-1.91(-2.66%)
Oct 19, 2022	72.71	72.98	70.93	71.79	143,619	-1.21(-1.66%)
Oct 18, 2022	73.59	74.13	72.49	73.00	153,616	+0.26(+0.35%)
Oct 17, 2022	71.88	73.13	71.88	72.74	133,177	+1.85(+2.61%)
Oct 14, 2022	71.74	72.45	70.55	70.90	129,946	-0.63(-0.89%)
Oct 13, 2022	68.87	71.69	68.20	71.53	287,380	+2.23(+3.23%)
Oct 12, 2022	69.64	70.35	68.60	69.30	165,291	-0.28(-0.40%)
Oct 11, 2022	69.81	70.70	69.03	69.57	282,868	-0.80(-1.14%)
Oct 10, 2022	70.98	71.50	70.03	70.37	152,104	-0.15(-0.21%)
Oct 07, 2022	73.46	73.46	70.51	70.52	299,106	-3.08(-4.19%)
Oct 06, 2022	73.49	74.22	73.26	73.60	105,803	-0.32(-0.44%)
Oct 05, 2022	73.43	74.01	73.10	73.92	149,391	-0.32(-0.43%)
Oct 04, 2022	72.06	74.29	72.06	74.24	281,532	+2.90(+4.06%)
Oct 03, 2022	70.64	71.59	69.93	71.35	247,675	+1.34(+1.92%)
Sep 30, 2022	69.53	70.80	69.48	70.00	385,237	+0.22(+0.32%)
Sep 29, 2022	69.71	70.01	68.51	69.78	363,126	-0.08(-0.12%)
Sep 28, 2022	69.07	70.53	68.77	69.87	245,112	+0.64(+0.93%)
Sep 27, 2022	71.13	71.57	68.66	69.22	237,233	-1.60(-2.26%)
Sep 26, 2022	70.78	71.68	70.72	70.82	163,262	-0.64(-0.90%)
Sep 23, 2022	71.14	71.48	70.26	71.47	192,729	-0.41(-0.58%)
Sep 22, 2022	73.09	73.09	71.73	71.88	150,877	-1.14(-1.56%)
Sep 21, 2022	74.68	74.86	72.98	73.02	200,105	-1.46(-1.96%)
Sep 20, 2022	73.82	74.80	73.81	74.48	157,512	+0.45(+0.61%)
Sep 19, 2022	72.36	74.27	72.36	74.03	155,720	+1.04(+1.42%)
Sep 16, 2022	72.51	73.18	71.71	72.99	650,711	-0.12(-0.16%)
Sep 15, 2022	72.46	73.70	72.46	73.11	195,728	+0.54(+0.75%)
Sep 14, 2022	72.37	72.63	71.55	72.57	231,279	+0.59(+0.82%)
Sep 13, 2022	72.51	72.72	71.59	71.98	189,069	-1.58(-2.15%)
Sep 12, 2022	73.07	74.18	73.06	73.56	183,157	+0.50(+0.68%)
Sep 09, 2022	72.73	73.65	72.64	73.07	113,313	+0.57(+0.79%)
Sep 08, 2022	70.85	72.51	70.82	72.50	115,928	+1.07(+1.49%)
Sep 07, 2022	70.39	71.72	70.25	71.43	131,193	+1.20(+1.70%)
Sep 06, 2022	71.69	71.74	69.73	70.23	148,203	-0.88(-1.24%)
Sep 02, 2022	72.34	72.90	70.89	71.12	166,348	-0.52(-0.72%)
Sep 01, 2022	71.51	71.66	70.98	71.63	138,901	-0.12(-0.17%)
Aug 31, 2022	71.71	72.08	71.38	71.75	197,077	+0.05(+0.06%)
Aug 30, 2022	71.90	71.98	71.16	71.71	172,602	+0.07(+0.10%)
Aug 29, 2022	72.01	72.17	71.35	71.63	107,204	-0.82(-1.13%)
Aug 26, 2022	74.04	74.27	72.28	72.45	134,405	-1.49(-2.01%)
Aug 25, 2022	73.16	74.19	73.16	73.94	153,301	+0.77(+1.06%)
Aug 24, 2022	73.28	73.70	72.93	73.16	122,764	-0.56(-0.75%)
Aug 23, 2022	74.07	74.47	73.52	73.72	132,176	-0.74(-0.99%)
Aug 22, 2022	75.50	75.56	74.38	74.46	148,722	-1.94(-2.54%)
Aug 19, 2022	76.72	76.72	75.88	76.40	199,411	-0.50(-0.65%)
Aug 18, 2022	76.58	77.04	76.27	76.90	91,926	-0.07(-0.09%)
Aug 17, 2022	77.08	77.31	76.43	76.97	123,779	-0.57(-0.73%)
Aug 16, 2022	76.25	77.88	76.25	77.54	85,463	+0.77(+1.01%)
Aug 15, 2022	75.81	76.92	75.81	76.76	93,836	+0.32(+0.42%)
Aug 12, 2022	75.13	76.54	75.09	76.44	89,622	+1.32(+1.76%)
Aug 11, 2022	75.00	75.34	74.58	75.12	124,124	+0.80(+1.08%)
Aug 10, 2022	74.75	75.20	74.11	74.32	179,714	+0.29(+0.39%)
Aug 09, 2022	73.65	74.06	73.01	74.03	143,068	+0.85(+1.16%)
Aug 08, 2022	73.73	74.25	73.04	73.18	224,523	-0.21(-0.29%)
Aug 05, 2022	72.18	73.45	72.17	73.39	104,901	+1.21(+1.68%)
Aug 04, 2022	72.42	72.70	72.01	72.18	81,918	-0.43(-0.59%)
Aug 03, 2022	72.32	73.08	71.91	72.61	104,867	+0.46(+0.64%)
Aug 02, 2022	72.97	73.04	72.10	72.14	129,373	-1.35(-1.84%)
Aug 01, 2022	72.48	73.93	72.10	73.49	158,318	+0.47(+0.65%)
Jul 29, 2022	71.75	73.89	71.75	73.02	256,542	+0.65(+0.89%)
Jul 28, 2022	72.47	72.73	71.71	72.37	144,680	+0.14(+0.19%)
Jul 27, 2022	71.82	72.81	71.48	72.23	154,631	+0.59(+0.83%)
Jul 26, 2022	71.51	72.20	71.08	71.64	179,239	+0.23(+0.32%)
Jul 25, 2022	71.18	71.94	70.48	71.41	194,939	+1.28(+1.82%)
Jul 22, 2022	70.11	70.57	69.54	70.14	222,064	+0.03(+0.04%)
Jul 21, 2022	69.43	70.15	69.17	70.11	164,881	+0.16(+0.23%)
Jul 20, 2022	68.71	70.19	68.71	69.95	182,894	+0.61(+0.88%)
Jul 19, 2022	68.22	69.59	67.86	69.33	154,053	+1.75(+2.59%)
Jul 18, 2022	67.79	68.67	67.45	67.58	136,872	+0.41(+0.61%)
Jul 15, 2022	66.44	67.48	65.93	67.17	145,580	+1.82(+2.79%)
Jul 14, 2022	65.10	65.51	64.61	65.35	150,540	-0.99(-1.50%)
Jul 13, 2022	66.96	67.17	66.11	66.35	128,417	-1.55(-2.28%)
Jul 12, 2022	67.61	68.92	67.51	67.89	166,500	-0.40(-0.59%)
Jul 11, 2022	68.68	68.89	67.96	68.30	163,000	-0.88(-1.26%)
Jul 08, 2022	69.61	69.73	68.79	69.17	77,921	-0.35(-0.50%)
Jul 07, 2022	69.38	69.85	69.23	69.52	161,933	+0.73(+1.06%)
Jul 06, 2022	68.40	69.09	67.94	68.79	210,727	+0.05(+0.08%)
Jul 05, 2022	67.99	68.77	66.71	68.73	141,736	-0.41(-0.59%)

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.