Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	72.41	74.32	72.05	73.23	1,237,701	+1.12(+1.55%)
Jun 29, 2023	70.67	72.20	70.53	72.11	791,316	+1.67(+2.38%)
Jun 28, 2023	70.41	70.96	69.68	70.43	739,196	+0.28(+0.40%)
Jun 27, 2023	70.17	70.44	69.31	70.15	662,094	+0.18(+0.26%)
Jun 26, 2023	68.75	70.27	68.66	69.97	834,596	+1.30(+1.90%)
Jun 23, 2023	68.21	69.32	68.14	68.66	2,686,230	-0.37(-0.54%)
Jun 22, 2023	69.46	69.68	68.32	69.03	1,066,776	-0.81(-1.16%)
Jun 21, 2023	69.24	70.54	68.80	69.84	759,787	+0.18(+0.25%)
Jun 20, 2023	71.04	71.11	69.67	69.67	929,728	-1.81(-2.53%)
Jun 16, 2023	71.57	71.88	71.16	71.48	1,423,580	+0.14(+0.19%)
Jun 15, 2023	68.97	71.44	68.93	71.34	751,268	+6.42(+9.88%)
May 08, 2023	66.82	67.21	64.79	64.92	1,951,803	-1.77(-2.65%)
May 05, 2023	66.06	66.70	65.75	66.69	1,038,296	+1.53(+2.34%)
May 04, 2023	65.93	66.51	64.09	65.17	1,989,169	-1.43(-2.15%)
May 03, 2023	68.77	69.07	66.36	66.60	1,585,608	-2.00(-2.92%)
May 02, 2023	70.50	70.50	67.59	68.60	1,566,252	-2.12(-2.99%)
May 01, 2023	70.57	71.76	70.40	70.71	608,804	+0.15(+0.22%)
Apr 28, 2023	70.53	70.87	69.73	70.56	898,364	-0.13(-0.18%)
Apr 27, 2023	70.25	71.08	69.12	70.68	1,653,318	+2.42(+3.54%)
Apr 26, 2023	69.21	69.65	68.00	68.27	1,260,712	-1.03(-1.49%)
Apr 25, 2023	69.71	70.04	68.62	69.30	1,339,275	-1.12(-1.59%)
Apr 24, 2023	70.95	71.40	70.16	70.42	1,032,597	-0.43(-0.60%)
Apr 21, 2023	72.25	72.41	70.54	70.85	1,184,656	-1.31(-1.82%)
Apr 20, 2023	72.01	72.70	70.65	72.16	1,511,425	-0.86(-1.18%)
Apr 19, 2023	72.90	73.11	72.25	73.02	589,962	-0.11(-0.15%)
Apr 18, 2023	73.96	74.05	72.88	73.13	617,516	-0.50(-0.68%)
Apr 17, 2023	72.89	73.65	72.64	73.63	704,120	+0.83(+1.14%)
Apr 14, 2023	73.09	74.06	71.95	72.80	672,246	-0.22(-0.30%)
Apr 13, 2023	71.85	73.21	71.54	73.02	794,285	+1.56(+2.18%)
Apr 12, 2023	73.87	73.88	71.21	71.47	823,423	-1.52(-2.08%)
Apr 11, 2023	72.68	73.20	72.21	72.99	652,314	+0.53(+0.73%)
Apr 10, 2023	71.54	72.48	71.36	72.45	717,425	+0.92(+1.28%)
Apr 06, 2023	72.12	72.68	71.44	71.54	841,519	-1.00(-1.37%)
Apr 05, 2023	74.44	74.52	72.28	72.53	832,317	-2.36(-3.15%)
Apr 04, 2023	77.20	77.62	74.49	74.89	636,389	-2.07(-2.69%)
Apr 03, 2023	77.64	77.78	75.77	76.96	985,317	-0.92(-1.18%)
Mar 31, 2023	75.88	78.08	75.40	77.88	1,072,050	+2.53(+3.36%)
Mar 30, 2023	75.40	75.51	74.80	75.34	651,088	+0.77(+1.04%)
Mar 29, 2023	74.76	74.96	74.01	74.57	508,931	+0.82(+1.11%)
Mar 28, 2023	73.45	74.34	73.04	73.75	659,286	+0.10(+0.13%)
Mar 27, 2023	73.07	73.79	72.51	73.65	772,834	+1.45(+2.01%)
Mar 24, 2023	71.09	72.24	70.68	72.20	646,589	+0.62(+0.86%)
Mar 23, 2023	72.20	73.16	71.09	71.58	573,580	-0.55(-0.76%)
Mar 22, 2023	74.56	74.99	72.05	72.13	1,014,273	-2.54(-3.40%)
Mar 21, 2023	74.09	74.92	73.24	74.68	1,048,035	+1.78(+2.44%)
Mar 20, 2023	71.20	73.48	71.20	72.90	1,187,754	+1.97(+2.78%)
Mar 17, 2023	72.50	72.50	69.92	70.93	4,980,441	-1.62(-2.24%)
Mar 16, 2023	72.17	73.02	71.13	72.55	1,216,588	-0.27(-0.37%)
Mar 15, 2023	73.17	73.58	71.97	72.82	1,414,598	-1.75(-2.35%)
Mar 14, 2023	76.04	76.74	73.53	74.57	1,208,448	-0.17(-0.23%)
Mar 13, 2023	73.94	75.94	73.22	74.74	1,485,374	-0.08(-0.10%)
Mar 10, 2023	75.95	76.69	74.30	74.82	980,522	-1.38(-1.81%)
Mar 09, 2023	78.01	78.19	76.20	76.20	985,432	-1.66(-2.14%)
Mar 08, 2023	78.17	78.38	76.92	77.87	595,379	-0.12(-0.15%)
Mar 07, 2023	78.66	79.48	77.55	77.98	673,977	-0.55(-0.70%)
Mar 06, 2023	78.78	79.50	78.39	78.53	1,021,056	-0.07(-0.09%)
Mar 03, 2023	78.37	79.20	77.92	78.60	900,377	+0.68(+0.87%)
Mar 02, 2023	77.61	78.14	77.09	77.92	703,223	-0.21(-0.27%)
Mar 01, 2023	77.81	78.68	77.42	78.14	747,306	+0.21(+0.27%)
Feb 28, 2023	77.00	78.86	76.90	77.92	1,854,104	+0.91(+1.18%)
Feb 27, 2023	76.90	77.57	76.37	77.02	1,020,474	+1.07(+1.41%)
Feb 24, 2023	75.92	76.23	75.48	75.94	607,213	-0.94(-1.22%)
Feb 23, 2023	77.69	78.25	76.18	76.88	816,713	-0.44(-0.56%)
Feb 22, 2023	76.84	77.51	76.02	77.32	1,021,101	+0.47(+0.61%)
Feb 21, 2023	78.23	78.51	76.72	76.84	903,457	-2.34(-2.96%)
Feb 17, 2023	79.28	79.48	77.96	79.19	927,349	-0.46(-0.58%)
Feb 16, 2023	79.91	80.13	78.89	79.65	836,152	-1.47(-1.81%)
Feb 15, 2023	80.02	81.21	79.47	81.12	727,633	+0.73(+0.91%)
Feb 14, 2023	80.66	81.28	79.36	80.39	1,060,107	-0.70(-0.86%)
Feb 13, 2023	81.07	81.68	80.22	81.09	1,088,395	-0.26(-0.32%)
Feb 10, 2023	81.47	82.87	80.86	81.35	1,682,364	+1.89(+2.38%)
Feb 09, 2023	81.79	82.45	79.16	79.46	793,786	-1.62(-2.00%)
Feb 08, 2023	80.92	81.78	80.68	81.08	695,813	-0.50(-0.61%)
Feb 07, 2023	81.02	81.84	79.76	81.58	891,325	+0.13(+0.17%)
Feb 06, 2023	82.65	83.35	80.95	81.45	776,395	-2.20(-2.63%)
Feb 03, 2023	83.95	86.26	83.43	83.65	1,149,131	-1.59(-1.86%)
Feb 02, 2023	83.11	85.61	82.30	85.23	1,401,689	+3.00(+3.65%)
Feb 01, 2023	80.15	82.72	78.94	82.23	1,305,913	+1.57(+1.94%)
Jan 31, 2023	79.51	80.83	79.12	80.67	1,022,486	+1.43(+1.81%)
Jan 30, 2023	81.00	81.39	78.98	79.24	1,090,628	-2.62(-3.20%)
Jan 27, 2023	76.60	82.19	76.60	81.86	2,208,086	+4.22(+5.43%)
Jan 26, 2023	76.38	77.93	76.19	77.64	1,452,470	+1.85(+2.45%)
Jan 25, 2023	75.07	76.26	74.22	75.79	1,010,482	-0.21(-0.28%)
Jan 24, 2023	75.87	76.49	75.44	76.00	847,836	-0.62(-0.82%)
Jan 23, 2023	75.54	77.21	75.04	76.62	1,009,868	+1.42(+1.89%)
Jan 20, 2023	73.05	75.38	72.50	75.20	828,970	+2.45(+3.37%)
Jan 19, 2023	73.40	74.10	72.08	72.75	1,187,694	-1.05(-1.42%)
Jan 18, 2023	74.40	75.12	73.29	73.80	1,034,188	-0.01(-0.01%)
Jan 17, 2023	74.24	74.84	72.94	73.81	1,401,140	-0.65(-0.88%)
Jan 13, 2023	72.20	74.59	72.17	74.46	708,326	+1.35(+1.85%)
Jan 12, 2023	73.44	73.44	72.36	73.11	1,000,629	-0.12(-0.17%)
Jan 11, 2023	72.53	74.34	72.13	73.23	955,650	+1.12(+1.56%)
Jan 10, 2023	72.24	72.52	71.00	72.11	670,379	-0.35(-0.48%)
Jan 09, 2023	73.50	73.93	72.38	72.45	692,236	-0.81(-1.10%)
Jan 06, 2023	71.75	73.65	70.88	73.26	913,112	+1.96(+2.75%)
Jan 05, 2023	72.13	72.29	70.87	71.30	900,177	-1.24(-1.71%)
Jan 04, 2023	71.55	72.60	71.20	72.54	680,286	+1.84(+2.60%)
Jan 03, 2023	71.55	72.34	70.08	70.71	519,574	-0.23(-0.33%)
Dec 30, 2022	70.12	70.99	69.95	70.94	462,912	-0.04(-0.05%)
Dec 29, 2022	69.89	71.34	69.47	70.97	427,591	+1.51(+2.17%)
Dec 28, 2022	70.71	71.39	69.45	69.47	520,441	-1.12(-1.59%)
Dec 27, 2022	70.64	71.20	69.86	70.59	387,331	+0.09(+0.12%)
Dec 23, 2022	68.86	70.55	68.76	70.50	511,813	+1.37(+1.99%)
Dec 22, 2022	69.48	69.97	68.26	69.13	616,972	-1.16(-1.65%)
Dec 21, 2022	69.61	70.67	69.47	70.29	730,983	+1.37(+1.99%)
Dec 20, 2022	68.90	69.10	67.71	68.92	977,797	-0.33(-0.47%)
Dec 19, 2022	70.07	70.27	69.03	69.24	933,819	-0.98(-1.40%)
Dec 16, 2022	69.91	71.16	69.73	70.22	2,034,180	-0.24(-0.34%)
Dec 15, 2022	71.34	71.43	69.93	70.46	1,108,562	-2.16(-2.98%)
Dec 14, 2022	72.85	74.16	71.78	72.63	1,122,536	-0.44(-0.60%)
Dec 13, 2022	74.63	75.35	72.57	73.07	936,415	+1.09(+1.51%)
Dec 12, 2022	70.21	72.00	69.87	71.98	819,884	+1.84(+2.62%)
Dec 09, 2022	69.77	70.96	69.33	70.15	543,449	+0.00(+0.00%)
Dec 08, 2022	71.12	71.42	69.77	70.15	751,322	-0.85(-1.19%)
Dec 07, 2022	70.67	72.20	70.67	70.99	746,045	+0.04(+0.05%)
Dec 06, 2022	72.30	72.42	70.19	70.95	834,064	-1.64(-2.26%)
Dec 05, 2022	73.75	73.76	72.33	72.60	586,148	-1.84(-2.48%)
Dec 02, 2022	74.82	74.92	73.37	74.44	454,678	-0.96(-1.27%)
Dec 01, 2022	76.24	76.71	74.32	75.40	770,517	-0.29(-0.38%)
Nov 30, 2022	73.48	76.36	72.22	75.69	2,025,940	+2.47(+3.37%)
Nov 29, 2022	73.06	73.81	72.70	73.22	655,359	+0.17(+0.24%)
Nov 28, 2022	73.98	74.26	72.82	73.05	629,634	-1.71(-2.29%)
Nov 25, 2022	73.99	74.79	73.96	74.76	222,248	+0.64(+0.87%)
Nov 23, 2022	73.58	74.60	73.23	74.12	622,721	+0.46(+0.63%)
Nov 22, 2022	72.10	73.72	71.89	73.65	565,399	+1.80(+2.50%)
Nov 21, 2022	71.73	72.38	71.21	71.86	575,518	-0.28(-0.38%)
Nov 18, 2022	73.29	73.70	71.16	72.14	932,643	-0.09(-0.12%)
Nov 17, 2022	72.44	72.61	71.30	72.22	752,488	-1.23(-1.68%)
Nov 16, 2022	74.22	74.86	72.93	73.45	661,303	-1.07(-1.44%)
Nov 15, 2022	76.07	76.47	74.27	74.52	878,184	-0.42(-0.56%)
Nov 14, 2022	76.79	77.17	74.93	74.94	875,700	-2.30(-2.98%)
Nov 11, 2022	76.79	78.30	76.18	77.25	880,410	+1.20(+1.58%)
Nov 10, 2022	72.64	76.19	72.64	76.04	1,204,135	+5.24(+7.39%)
Nov 09, 2022	71.36	72.26	70.73	70.81	830,554	-1.04(-1.45%)
Nov 08, 2022	72.40	73.98	71.34	71.85	1,109,899	-0.16(-0.23%)
Nov 07, 2022	70.78	72.04	69.76	72.01	1,088,055	+0.71(+0.99%)
Nov 04, 2022	69.53	71.50	68.11	71.30	1,338,867	+2.72(+3.97%)
Nov 03, 2022	71.61	71.78	68.55	68.58	1,728,091	-4.04(-5.57%)
Nov 02, 2022	73.64	74.87	72.31	72.62	2,045,778	-1.26(-1.71%)
Nov 01, 2022	73.67	74.62	73.35	73.88	1,296,152	+0.83(+1.14%)
Oct 31, 2022	73.77	74.46	72.66	73.05	1,635,783	-1.24(-1.67%)
Oct 28, 2022	71.62	74.40	71.06	74.29	947,698	+2.86(+4.00%)
Oct 27, 2022	71.42	72.26	70.93	71.44	1,146,820	+0.11(+0.16%)
Oct 26, 2022	71.72	73.33	70.64	71.32	1,408,590	-0.10(-0.13%)
Oct 25, 2022	68.75	71.43	68.27	71.42	1,988,720	+2.41(+3.49%)
Oct 24, 2022	70.01	71.39	68.79	69.01	2,024,538	-0.75(-1.07%)
Oct 21, 2022	62.49	70.09	62.49	69.76	5,941,130	-6.53(-8.55%)
Oct 20, 2022	77.09	79.35	76.11	76.28	2,007,825	-0.95(-1.22%)
Oct 19, 2022	78.46	78.60	76.65	77.23	963,667	-1.72(-2.18%)
Oct 18, 2022	79.46	79.92	77.81	78.95	1,259,051	+0.60(+0.77%)
Oct 17, 2022	79.15	79.37	77.69	78.35	1,637,881	+0.96(+1.23%)
Oct 14, 2022	79.15	79.15	76.92	77.39	1,480,056	-1.02(-1.30%)
Oct 13, 2022	75.15	79.96	74.09	78.41	1,273,578	+1.69(+2.20%)
Oct 12, 2022	76.69	77.39	75.81	76.72	1,012,128	+0.77(+1.02%)
Oct 11, 2022	74.79	76.01	74.05	75.95	1,353,590	+0.98(+1.31%)
Oct 10, 2022	74.53	75.59	73.87	74.96	1,034,897	+0.92(+1.24%)
Oct 07, 2022	75.23	75.23	73.44	74.05	1,254,627	-1.99(-2.61%)
Oct 06, 2022	75.69	76.23	74.58	76.03	1,105,875	-0.08(-0.10%)
Oct 05, 2022	75.36	76.58	74.41	76.11	976,792	-0.32(-0.43%)
Oct 04, 2022	74.99	76.55	74.77	76.44	927,718	+2.89(+3.92%)
Oct 03, 2022	73.40	74.27	72.15	73.55	1,189,248	+0.46(+0.63%)
Sep 30, 2022	72.98	74.72	72.30	73.09	1,187,986	+0.48(+0.66%)
Sep 29, 2022	72.54	72.75	71.84	72.61	870,620	-0.54(-0.73%)
Sep 28, 2022	70.99	73.60	70.87	73.15	1,243,270	+2.62(+3.71%)
Sep 27, 2022	71.01	72.22	69.75	70.53	950,378	+0.22(+0.31%)
Sep 26, 2022	70.43	71.37	70.22	70.31	1,478,881	-0.04(-0.05%)
Sep 23, 2022	69.15	70.40	68.75	70.35	1,252,059	+0.46(+0.66%)
Sep 22, 2022	71.49	71.49	69.86	69.89	966,122	-1.66(-2.32%)
Sep 21, 2022	73.87	74.25	71.54	71.55	692,151	-1.64(-2.25%)
Sep 20, 2022	74.06	74.16	72.56	73.20	785,228	-1.61(-2.16%)
Sep 19, 2022	72.46	74.90	72.46	74.81	625,327	+1.52(+2.07%)
Sep 16, 2022	74.25	74.25	72.72	73.29	1,992,374	-1.52(-2.03%)
Sep 15, 2022	75.22	76.44	74.64	74.81	928,005	-0.34(-0.46%)
Sep 14, 2022	74.96	75.61	74.12	75.15	1,189,870	+0.13(+0.18%)
Sep 13, 2022	75.71	76.04	74.74	75.02	879,161	-2.61(-3.36%)
Sep 12, 2022	77.29	78.14	77.05	77.63	729,651	+0.75(+0.97%)
Sep 09, 2022	75.51	76.96	75.43	76.88	623,441	+2.29(+3.07%)
Sep 08, 2022	73.40	74.72	72.90	74.59	693,070	+0.69(+0.93%)
Sep 07, 2022	73.58	74.17	73.20	73.90	669,548	+0.24(+0.32%)
Sep 06, 2022	73.22	73.86	71.90	73.66	1,021,964	+0.99(+1.37%)
Sep 02, 2022	74.59	75.11	72.30	72.67	623,965	-0.87(-1.18%)
Sep 01, 2022	72.76	73.59	71.84	73.54	729,076	+0.00(+0.00%)
Aug 31, 2022	73.32	74.14	72.91	73.54	1,553,575	+0.50(+0.68%)
Aug 30, 2022	74.29	74.38	72.71	73.04	830,953	-0.97(-1.32%)
Aug 29, 2022	73.49	74.74	73.09	74.02	756,188	-0.29(-0.39%)
Aug 26, 2022	77.41	77.58	74.29	74.30	780,750	-2.93(-3.80%)
Aug 25, 2022	75.85	77.25	75.65	77.24	667,494	+2.18(+2.90%)
Aug 24, 2022	74.64	75.43	73.23	75.06	569,420	+0.37(+0.50%)
Aug 23, 2022	74.93	75.96	74.36	74.69	902,618	-0.24(-0.32%)
Aug 22, 2022	76.05	76.14	74.09	74.92	713,911	-2.41(-3.12%)
Aug 19, 2022	76.67	77.45	75.58	77.34	1,355,621	+0.39(+0.51%)
Aug 18, 2022	76.98	77.39	76.56	76.95	585,588	-0.12(-0.16%)
Aug 17, 2022	76.74	77.70	76.14	77.07	621,241	-0.79(-1.01%)
Aug 16, 2022	76.75	78.16	76.47	77.86	809,802	+0.57(+0.74%)
Aug 15, 2022	77.64	77.79	76.13	77.29	615,387	-0.93(-1.19%)
Aug 12, 2022	77.66	78.23	77.20	78.22	509,881	+1.10(+1.43%)
Aug 11, 2022	76.76	77.87	76.76	77.12	789,452	+1.05(+1.39%)
Aug 10, 2022	75.54	77.07	75.03	76.06	676,996	+2.17(+2.93%)
Aug 09, 2022	74.81	74.81	72.94	73.90	905,411	-0.75(-1.01%)
Aug 08, 2022	75.18	75.58	73.97	74.65	810,342	-0.29(-0.38%)
Aug 05, 2022	74.22	75.26	73.86	74.93	967,053	-0.14(-0.19%)
Aug 04, 2022	75.88	76.42	74.98	75.08	724,373	-1.11(-1.46%)
Aug 03, 2022	75.06	76.36	74.58	76.19	821,718	+2.07(+2.79%)
Aug 02, 2022	74.72	74.91	73.05	74.12	970,046	-1.16(-1.54%)
Aug 01, 2022	75.07	75.46	74.02	75.28	658,947	+0.08(+0.10%)
Jul 29, 2022	74.48	75.43	74.13	75.20	648,197	+0.96(+1.29%)
Jul 28, 2022	73.60	74.85	73.07	74.24	606,636	+0.46(+0.62%)
Jul 27, 2022	71.94	74.13	71.94	73.78	749,362	+2.12(+2.96%)
Jul 26, 2022	73.90	74.11	71.65	71.66	986,468	-2.50(-3.37%)
Jul 25, 2022	73.61	74.20	72.95	74.16	1,161,640	+0.95(+1.30%)
Jul 22, 2022	72.88	75.74	72.31	73.21	1,656,729	-5.37(-6.83%)
Jul 21, 2022	78.91	79.40	76.87	78.58	1,385,502	-0.85(-1.06%)
Jul 20, 2022	77.11	79.85	76.81	79.43	1,247,015	+1.99(+2.56%)
Jul 19, 2022	75.31	77.59	75.08	77.44	941,535	+3.18(+4.29%)
Jul 18, 2022	73.96	75.08	73.76	74.26	912,944	+1.42(+1.94%)
Jul 15, 2022	71.89	72.87	70.76	72.84	1,023,491	+0.68(+0.95%)
Jul 14, 2022	70.66	72.31	70.03	72.16	1,155,507	+0.23(+0.32%)
Jul 13, 2022	72.10	73.50	71.72	71.93	755,702	-1.29(-1.76%)
Jul 12, 2022	73.34	74.69	72.67	73.22	520,884	-0.55(-0.75%)
Jul 11, 2022	73.95	74.58	73.35	73.77	524,860	-0.84(-1.12%)
Jul 08, 2022	75.70	76.19	73.81	74.61	835,836	-1.22(-1.60%)
Jul 07, 2022	74.59	76.38	74.14	75.83	857,186	+1.82(+2.47%)
Jul 06, 2022	73.62	74.57	72.67	74.00	1,176,833	+0.61(+0.83%)
Jul 05, 2022	70.31	73.76	70.31	73.39	2,165,838	+1.75(+2.44%)

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.