Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	61.63	61.90	61.03	61.72	426,606	+0.27(+0.44%)
Jun 29, 2023	60.56	61.91	60.55	61.45	401,836	+0.89(+1.47%)
Jun 28, 2023	61.24	61.24	60.21	60.55	306,794	-1.01(-1.64%)
Jun 27, 2023	60.46	61.94	60.31	61.56	500,878	+1.26(+2.09%)
Jun 26, 2023	59.41	61.09	59.38	60.30	467,645	+1.23(+2.08%)
Jun 23, 2023	59.11	59.71	58.47	59.07	1,334,078	-0.32(-0.54%)
Jun 22, 2023	61.05	61.11	59.19	59.39	532,656	-1.54(-2.53%)
Jun 21, 2023	61.96	61.96	60.63	60.93	542,585	-1.19(-1.92%)
Jun 20, 2023	62.06	62.81	61.24	62.12	346,428	-0.04(-0.06%)
Jun 16, 2023	62.92	63.05	61.79	62.16	1,087,474	+0.13(+0.20%)
Jun 15, 2023	61.77	62.09	61.39	62.04	483,673	+8.19(+15.22%)
May 08, 2023	54.09	54.31	53.38	53.84	421,133	-0.12(-0.21%)
May 05, 2023	52.29	54.00	52.29	53.96	575,291	+2.16(+4.17%)
May 04, 2023	52.46	52.68	51.58	51.80	707,484	-1.08(-2.05%)
May 03, 2023	52.30	53.82	52.29	52.88	656,710	+0.95(+1.83%)
May 02, 2023	53.94	53.95	51.91	51.94	569,352	-2.21(-4.07%)
May 01, 2023	54.04	54.98	53.84	54.14	400,860	+0.44(+0.82%)
Apr 28, 2023	54.29	54.43	53.61	53.70	492,218	-0.34(-0.62%)
Apr 27, 2023	52.81	54.05	52.49	54.04	560,748	+1.29(+2.45%)
Apr 26, 2023	53.59	53.81	52.30	52.74	463,472	-1.17(-2.17%)
Apr 25, 2023	54.80	55.09	53.84	53.91	303,932	-1.32(-2.40%)
Apr 24, 2023	55.26	55.61	54.90	55.23	607,776	+0.12(+0.21%)
Apr 21, 2023	55.16	55.66	54.72	55.12	388,637	+0.36(+0.67%)
Apr 20, 2023	55.68	55.70	54.28	54.75	1,083,915	-0.90(-1.62%)
Apr 19, 2023	55.30	55.83	55.05	55.66	771,110	+0.52(+0.94%)
Apr 18, 2023	56.70	56.86	54.88	55.14	641,518	-1.40(-2.48%)
Apr 17, 2023	56.62	57.00	55.62	56.54	617,010	-0.03(-0.05%)
Apr 14, 2023	57.00	57.14	56.21	56.57	547,215	-0.69(-1.21%)
Apr 13, 2023	57.06	57.60	55.73	57.26	684,111	-0.05(-0.08%)
Apr 12, 2023	58.24	58.49	57.08	57.31	481,920	-0.77(-1.32%)
Apr 11, 2023	58.39	58.75	58.04	58.07	467,439	-0.08(-0.13%)
Apr 10, 2023	57.70	58.17	57.25	58.15	743,262	+0.24(+0.41%)
Apr 06, 2023	58.70	58.70	57.16	57.91	530,788	-0.37(-0.64%)
Apr 05, 2023	57.76	58.81	57.76	58.28	514,206	+0.76(+1.32%)
Apr 04, 2023	57.86	57.91	56.72	57.53	447,443	-0.30(-0.51%)
Apr 03, 2023	59.71	59.84	57.70	57.82	709,930	-2.06(-3.44%)
Mar 31, 2023	59.96	60.38	59.45	59.89	722,881	+0.01(+0.02%)
Mar 30, 2023	60.72	61.06	59.63	59.88	601,596	-0.37(-0.62%)
Mar 29, 2023	59.18	60.25	58.90	60.25	575,542	+1.61(+2.75%)
Mar 28, 2023	58.49	59.19	58.41	58.64	576,356	-0.16(-0.28%)
Mar 27, 2023	59.32	59.54	58.61	58.80	571,652	+0.07(+0.11%)
Mar 24, 2023	57.13	58.79	57.09	58.73	1,477,932	+1.75(+3.08%)
Mar 23, 2023	58.02	58.96	56.39	56.98	1,121,267	-1.17(-2.01%)
Mar 22, 2023	58.84	59.89	58.04	58.15	978,669	-0.70(-1.19%)
Mar 21, 2023	59.44	59.64	57.71	58.85	973,146	-0.34(-0.57%)
Mar 20, 2023	58.21	59.66	58.21	59.19	1,131,149	+1.34(+2.32%)
Mar 17, 2023	57.65	57.98	57.49	57.84	1,386,618	+0.02(+0.03%)
Mar 16, 2023	57.54	58.80	57.25	57.82	522,136	-0.22(-0.38%)
Mar 15, 2023	57.99	58.88	57.53	58.04	897,050	-0.59(-1.01%)
Mar 14, 2023	58.67	59.55	57.65	58.64	668,334	+1.05(+1.83%)
Mar 13, 2023	57.16	59.04	56.59	57.58	987,131	+0.73(+1.28%)
Mar 10, 2023	57.01	57.01	55.38	56.85	1,298,793	-0.34(-0.59%)
Mar 09, 2023	60.03	60.03	57.05	57.19	554,017	-2.70(-4.51%)
Mar 08, 2023	59.12	59.98	58.64	59.89	2,190,026	+2.24(+3.89%)
Mar 07, 2023	58.04	58.60	57.33	57.65	455,037	-0.25(-0.43%)
Mar 06, 2023	57.68	58.06	57.37	57.90	386,495	+0.01(+0.02%)
Mar 03, 2023	57.74	58.42	57.18	57.89	389,326	+0.33(+0.57%)
Mar 02, 2023	56.85	58.26	55.55	57.56	851,991	+0.28(+0.49%)
Mar 01, 2023	60.05	60.37	56.55	57.29	1,004,666	-3.14(-5.19%)
Feb 28, 2023	60.94	61.20	59.72	60.42	617,553	-0.88(-1.44%)
Feb 27, 2023	61.72	62.32	60.97	61.30	284,183	-0.12(-0.19%)
Feb 24, 2023	61.19	61.49	60.62	61.42	237,439	-0.54(-0.87%)
Feb 23, 2023	61.73	62.43	61.72	61.96	331,602	+0.50(+0.81%)
Feb 22, 2023	61.33	62.45	61.29	61.46	338,006	+0.25(+0.41%)
Feb 21, 2023	62.09	62.09	61.06	61.21	267,236	-1.22(-1.95%)
Feb 17, 2023	61.87	62.82	61.24	62.43	636,281	+0.71(+1.15%)
Feb 16, 2023	61.48	62.28	60.89	61.72	324,860	-0.59(-0.95%)
Feb 15, 2023	61.23	62.34	60.43	62.31	352,652	+0.85(+1.39%)
Feb 14, 2023	62.99	63.18	61.44	61.46	353,652	-1.96(-3.08%)
Feb 13, 2023	62.85	63.43	62.14	63.41	385,987	+0.54(+0.86%)
Feb 10, 2023	61.49	62.92	61.49	62.87	285,261	+1.18(+1.91%)
Feb 09, 2023	62.43	62.92	61.49	61.69	388,758	-0.74(-1.19%)
Feb 08, 2023	62.94	63.46	62.33	62.44	335,574	-1.18(-1.85%)
Feb 07, 2023	63.15	63.84	62.24	63.61	335,120	-0.05(-0.07%)
Feb 06, 2023	62.97	63.78	62.37	63.66	241,484	+0.47(+0.74%)
Feb 03, 2023	63.29	63.66	62.12	63.20	223,370	-0.19(-0.30%)
Feb 02, 2023	63.97	64.63	63.08	63.39	290,055	-0.37(-0.58%)
Feb 01, 2023	63.13	64.32	61.94	63.76	340,120	+0.17(+0.27%)
Jan 31, 2023	62.85	63.60	62.19	63.59	779,999	+1.03(+1.64%)
Jan 30, 2023	62.46	62.90	62.12	62.56	442,738	-0.14(-0.23%)
Jan 27, 2023	63.00	63.48	62.38	62.70	320,028	-0.22(-0.35%)
Jan 26, 2023	63.69	63.89	62.40	62.92	178,713	-0.80(-1.25%)
Jan 25, 2023	62.75	64.17	62.75	63.72	210,114	+0.68(+1.09%)
Jan 24, 2023	63.19	63.19	62.06	63.03	216,869	-0.17(-0.27%)
Jan 23, 2023	62.79	63.90	62.46	63.20	216,639	+0.36(+0.57%)
Jan 20, 2023	63.20	63.20	60.93	62.84	1,021,762	-0.06(-0.09%)
Jan 19, 2023	62.00	62.93	61.80	62.90	359,333	+0.50(+0.81%)
Jan 18, 2023	63.20	63.50	62.06	62.40	291,281	-0.41(-0.65%)
Jan 17, 2023	62.72	63.03	62.26	62.81	376,997	+0.09(+0.15%)
Jan 13, 2023	63.31	63.31	62.38	62.71	362,523	-0.60(-0.95%)
Jan 12, 2023	63.12	63.64	62.80	63.31	393,480	+0.66(+1.05%)
Jan 11, 2023	62.26	62.96	62.08	62.65	1,097,618	+0.16(+0.26%)
Jan 10, 2023	61.45	62.54	61.45	62.49	300,869	+0.90(+1.47%)
Jan 09, 2023	61.43	62.53	61.35	61.59	414,318	-0.32(-0.52%)
Jan 06, 2023	60.09	62.07	60.06	61.91	512,482	+2.19(+3.66%)
Jan 05, 2023	60.88	61.43	59.27	59.73	389,262	-1.43(-2.33%)
Jan 04, 2023	59.23	61.28	59.12	61.15	576,340	+2.46(+4.19%)
Jan 03, 2023	59.40	59.63	57.71	58.69	303,307	-0.09(-0.16%)
Dec 30, 2022	59.29	59.46	58.57	58.79	370,149	-0.63(-1.06%)
Dec 29, 2022	59.66	60.45	59.41	59.41	323,086	-0.06(-0.10%)
Dec 28, 2022	59.01	59.74	58.99	59.47	310,693	+0.39(+0.66%)
Dec 27, 2022	59.15	59.15	58.06	59.08	235,863	-0.02(-0.03%)
Dec 23, 2022	58.45	59.84	58.45	59.10	510,481	+0.56(+0.96%)
Dec 22, 2022	59.33	59.33	56.54	58.54	688,583	-1.30(-2.17%)
Dec 21, 2022	59.46	60.83	59.40	59.84	625,139	+0.67(+1.14%)
Dec 20, 2022	59.66	60.17	59.01	59.17	575,600	-0.62(-1.03%)
Dec 19, 2022	60.52	61.03	59.53	59.78	622,373	-0.72(-1.19%)
Dec 16, 2022	60.91	60.91	58.64	60.51	2,453,304	-1.23(-2.00%)
Dec 15, 2022	67.58	67.58	60.80	61.74	2,410,391	-6.00(-8.86%)
Dec 14, 2022	67.45	69.30	67.18	67.75	500,664	+0.29(+0.44%)
Dec 13, 2022	68.88	69.73	67.22	67.45	814,125	-0.51(-0.75%)
Dec 12, 2022	67.59	68.24	66.77	67.96	462,804	+0.83(+1.23%)
Dec 09, 2022	66.43	68.02	66.23	67.14	375,629	+0.48(+0.73%)
Dec 08, 2022	65.53	67.20	64.79	66.65	630,512	+0.97(+1.48%)
Dec 07, 2022	65.61	66.52	65.14	65.68	361,856	-0.02(-0.03%)
Dec 06, 2022	65.28	66.05	64.39	65.70	467,643	+0.12(+0.19%)
Dec 05, 2022	64.54	65.64	64.14	65.58	353,095	+1.04(+1.60%)
Dec 02, 2022	63.37	64.99	62.85	64.54	427,878	+0.63(+0.98%)
Dec 01, 2022	64.95	66.13	63.55	63.92	571,329	-1.12(-1.72%)
Nov 30, 2022	64.52	65.11	60.94	65.04	1,474,749	+0.53(+0.82%)
Nov 29, 2022	64.52	64.89	63.87	64.51	376,528	-0.23(-0.35%)
Nov 28, 2022	65.96	66.06	64.52	64.73	531,525	-1.78(-2.67%)
Nov 25, 2022	67.77	67.91	66.50	66.51	206,507	-0.39(-0.58%)
Nov 23, 2022	66.14	67.11	65.68	66.90	363,690	+0.70(+1.06%)
Nov 22, 2022	65.55	66.94	65.37	66.20	712,919	+1.16(+1.78%)
Nov 21, 2022	63.43	65.60	63.31	65.04	786,361	+1.58(+2.49%)
Nov 18, 2022	62.02	63.59	61.28	63.46	481,698	+2.32(+3.79%)
Nov 17, 2022	61.51	61.57	59.95	61.14	337,485	-0.87(-1.41%)
Nov 16, 2022	61.97	62.67	61.49	62.02	359,241	+0.01(+0.02%)
Nov 15, 2022	61.22	62.59	60.94	62.01	681,457	+1.80(+2.98%)
Nov 14, 2022	62.29	62.58	60.16	60.21	521,573	-2.33(-3.72%)
Nov 11, 2022	61.66	62.85	61.23	62.54	983,177	+0.88(+1.42%)
Nov 10, 2022	61.50	61.70	59.14	61.66	759,779	+1.36(+2.26%)
Nov 09, 2022	63.72	64.58	60.08	60.30	782,878	-3.18(-5.01%)
Nov 08, 2022	64.70	65.76	62.80	63.48	1,521,381	-1.56(-2.40%)
Nov 07, 2022	66.30	66.30	63.34	65.04	806,525	-1.18(-1.78%)
Nov 04, 2022	66.25	66.89	65.58	66.22	967,058	+0.26(+0.40%)
Nov 03, 2022	66.33	66.52	65.20	65.96	730,754	-1.30(-1.93%)
Nov 02, 2022	68.34	70.06	67.23	67.26	686,651	-1.08(-1.58%)
Nov 01, 2022	68.98	69.56	67.87	68.34	407,291	-0.43(-0.63%)
Oct 31, 2022	69.43	69.94	68.60	68.77	461,967	-0.77(-1.11%)
Oct 28, 2022	67.81	69.60	67.81	69.54	358,760	+1.73(+2.55%)
Oct 27, 2022	66.82	68.50	66.82	67.81	527,467	+1.45(+2.18%)
Oct 26, 2022	67.08	67.39	65.95	66.36	331,870	+0.12(+0.18%)
Oct 25, 2022	64.83	66.36	64.54	66.24	325,330	+1.52(+2.36%)
Oct 24, 2022	66.42	67.14	64.45	64.71	590,943	-1.50(-2.26%)
Oct 21, 2022	65.33	66.66	65.15	66.21	400,344	+0.45(+0.69%)
Oct 20, 2022	67.66	67.66	65.66	65.76	372,571	-1.77(-2.62%)
Oct 19, 2022	67.44	67.82	67.03	67.53	393,563	-0.25(-0.38%)
Oct 18, 2022	66.65	67.78	66.65	67.78	384,637	+1.58(+2.39%)
Oct 17, 2022	64.98	66.80	64.98	66.20	634,836	+1.49(+2.30%)
Oct 14, 2022	65.02	65.18	64.00	64.71	466,779	+0.11(+0.17%)
Oct 13, 2022	62.97	65.20	62.86	64.60	565,085	+1.38(+2.19%)
Oct 12, 2022	64.11	64.36	62.94	63.22	1,431,806	-0.88(-1.37%)
Oct 11, 2022	63.09	65.15	62.65	64.09	701,092	+0.88(+1.38%)
Oct 10, 2022	64.02	64.89	63.10	63.22	562,576	-0.81(-1.26%)
Oct 07, 2022	65.13	65.28	63.42	64.03	641,786	-0.71(-1.09%)
Oct 06, 2022	65.46	65.46	63.70	64.73	349,981	-1.04(-1.59%)
Oct 05, 2022	66.43	66.53	64.01	65.78	472,182	-1.55(-2.31%)
Oct 04, 2022	66.85	67.97	66.68	67.33	554,143	+0.56(+0.85%)
Oct 03, 2022	66.79	68.22	65.94	66.77	420,039	+1.12(+1.71%)
Sep 30, 2022	67.06	67.10	65.56	65.65	448,644	-1.56(-2.32%)
Sep 29, 2022	69.41	69.41	66.43	67.21	386,241	-2.67(-3.82%)
Sep 28, 2022	69.98	70.55	68.87	69.88	352,685	+0.56(+0.80%)
Sep 27, 2022	70.72	71.53	69.22	69.33	302,774	-1.17(-1.66%)
Sep 26, 2022	71.85	72.30	69.85	70.49	359,254	-1.69(-2.35%)
Sep 23, 2022	73.41	73.59	71.47	72.19	337,878	-1.92(-2.59%)
Sep 22, 2022	73.88	75.42	73.35	74.11	598,896	+0.08(+0.11%)
Sep 21, 2022	76.13	76.56	74.01	74.02	411,448	-1.68(-2.23%)
Sep 20, 2022	76.54	76.62	74.82	75.71	476,625	-1.26(-1.64%)
Sep 19, 2022	76.22	76.98	75.86	76.97	267,169	+0.52(+0.68%)
Sep 16, 2022	76.14	76.56	75.47	76.45	1,615,315	-0.13(-0.17%)
Sep 15, 2022	77.17	77.40	75.92	76.58	667,862	-0.88(-1.13%)
Sep 14, 2022	76.37	77.57	76.37	77.46	521,162	+0.94(+1.23%)
Sep 13, 2022	76.69	77.54	76.27	76.52	939,551	-0.99(-1.28%)
Sep 12, 2022	77.70	78.11	77.01	77.50	640,363	+0.21(+0.27%)
Sep 09, 2022	78.30	78.68	77.19	77.30	495,618	-0.28(-0.36%)
Sep 08, 2022	76.94	78.16	75.77	77.58	1,309,584	+0.63(+0.82%)
Sep 07, 2022	75.42	77.84	75.42	76.95	626,112	+1.60(+2.12%)
Sep 06, 2022	75.53	76.07	74.93	75.35	929,391	-0.25(-0.34%)
Sep 02, 2022	74.42	76.02	73.76	75.60	1,022,203	+0.87(+1.16%)
Sep 01, 2022	73.05	75.00	72.94	74.74	742,602	+1.47(+2.00%)
Aug 31, 2022	73.03	73.79	72.71	73.27	554,223	-0.38(-0.51%)
Aug 30, 2022	75.31	75.46	73.34	73.65	286,745	-1.39(-1.86%)
Aug 29, 2022	74.14	75.44	73.58	75.04	208,049	+0.30(+0.40%)
Aug 26, 2022	76.23	76.23	74.63	74.74	307,366	-1.47(-1.93%)
Aug 25, 2022	75.39	76.22	75.06	76.21	168,832	+0.77(+1.02%)
Aug 24, 2022	74.41	75.58	74.00	75.43	422,213	+1.34(+1.80%)
Aug 23, 2022	74.21	74.66	73.38	74.10	446,991	+0.06(+0.08%)
Aug 22, 2022	75.02	75.74	73.92	74.04	477,382	-1.60(-2.12%)
Aug 19, 2022	74.79	76.05	74.59	75.64	1,028,942	+0.85(+1.13%)
Aug 18, 2022	74.72	75.53	74.50	74.79	511,958	+0.08(+0.10%)
Aug 17, 2022	75.94	76.33	74.16	74.72	702,213	-0.58(-0.77%)
Aug 16, 2022	73.57	75.67	73.57	75.30	399,801	+1.27(+1.72%)
Aug 15, 2022	72.62	74.14	72.27	74.03	535,798	+1.20(+1.65%)
Aug 12, 2022	71.06	73.04	71.06	72.83	943,907	+2.33(+3.31%)
Aug 11, 2022	70.52	71.88	70.48	70.49	501,426	-0.16(-0.22%)
Aug 10, 2022	72.34	72.35	69.70	70.65	748,672	-2.55(-3.48%)
Aug 09, 2022	72.57	73.46	72.27	73.20	600,676	+0.72(+0.99%)
Aug 08, 2022	71.24	72.64	71.24	72.48	605,721	+1.24(+1.74%)
Aug 05, 2022	70.32	71.31	70.07	71.24	818,911	+0.51(+0.73%)
Aug 04, 2022	70.62	71.90	70.44	70.73	945,187	-0.07(-0.11%)
Aug 03, 2022	72.10	72.70	69.24	70.80	2,040,879	-10.71(-13.14%)
Aug 02, 2022	82.24	82.42	81.43	81.51	215,610	-0.66(-0.81%)
Aug 01, 2022	80.91	82.32	80.12	82.17	349,012	+1.00(+1.23%)
Jul 29, 2022	81.82	82.52	81.15	81.17	507,019	-0.76(-0.92%)
Jul 28, 2022	80.74	82.07	80.39	81.93	401,546	+2.05(+2.57%)
Jul 27, 2022	79.61	80.07	78.44	79.87	357,480	-0.49(-0.60%)
Jul 26, 2022	79.47	80.72	79.11	80.36	330,766	+1.14(+1.44%)
Jul 25, 2022	78.88	79.89	78.80	79.22	505,331	-0.23(-0.29%)
Jul 22, 2022	79.16	79.45	78.44	79.45	375,807	+0.82(+1.04%)
Jul 21, 2022	77.34	78.69	76.68	78.63	420,559	+0.35(+0.44%)
Jul 20, 2022	79.62	79.62	77.83	78.29	292,654	-1.33(-1.66%)
Jul 19, 2022	79.26	80.35	79.19	79.61	292,612	+0.49(+0.63%)
Jul 18, 2022	80.10	80.27	79.08	79.12	330,801	-0.64(-0.81%)
Jul 15, 2022	80.84	80.93	79.22	79.76	381,096	-0.16(-0.20%)
Jul 14, 2022	79.26	80.23	79.26	79.92	257,487	-0.49(-0.62%)
Jul 13, 2022	79.01	80.89	78.99	80.42	256,112	+0.78(+0.98%)
Jul 12, 2022	80.42	80.88	79.01	79.63	776,471	-1.23(-1.52%)
Jul 11, 2022	80.45	81.34	80.21	80.86	141,220	+0.27(+0.34%)
Jul 08, 2022	81.03	81.31	80.27	80.59	326,635	-0.05(-0.06%)
Jul 07, 2022	81.40	81.69	80.15	80.64	312,995	-0.07(-0.09%)
Jul 06, 2022	79.86	81.68	79.54	80.71	310,360	+0.64(+0.80%)
Jul 05, 2022	81.94	81.94	79.24	80.07	442,511	-2.07(-2.52%)

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.