Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	81.72	82.11	81.17	82.09	2,840,221	+0.75(+0.93%)
Jul 28, 2023	81.15	81.81	80.60	81.34	3,066,505	-0.01(-0.01%)
Jul 27, 2023	81.05	81.53	80.03	81.35	3,208,428	+0.71(+0.87%)
Jul 26, 2023	82.59	82.74	79.90	80.64	3,546,818	-1.62(-1.97%)
Jul 25, 2023	79.41	82.59	77.37	82.26	5,341,310	-2.28(-2.69%)
Jul 24, 2023	83.96	84.80	83.92	84.54	3,662,505	+0.75(+0.90%)
Jul 21, 2023	84.71	85.26	83.67	83.79	10,590,358	-0.88(-1.04%)
Jul 20, 2023	85.72	85.83	84.26	84.67	3,118,810	-0.17(-0.20%)
Jul 19, 2023	84.04	84.99	83.74	84.84	2,826,993	-0.39(-0.46%)
Jul 18, 2023	83.54	85.38	83.39	85.23	2,871,041	+1.77(+2.12%)
Jul 17, 2023	82.51	83.70	81.87	83.45	3,328,480	+1.81(+2.22%)
Jul 14, 2023	81.92	81.92	80.65	81.64	1,944,741	-0.10(-0.13%)
Jul 13, 2023	82.01	82.51	81.72	81.75	2,232,063	-0.44(-0.53%)
Jul 12, 2023	82.83	83.71	82.11	82.19	3,340,573	+0.10(+0.12%)
Jul 11, 2023	81.02	82.29	80.89	82.09	2,612,590	+1.45(+1.80%)
Jul 10, 2023	78.89	81.06	78.81	80.64	4,171,081	+2.19(+2.79%)
Jul 07, 2023	77.97	79.58	77.97	78.45	1,891,236	+0.47(+0.60%)
Jul 06, 2023	77.82	78.27	77.11	77.98	1,891,196	-0.44(-0.56%)
Jul 05, 2023	79.07	79.26	78.13	78.42	2,942,586	-1.30(-1.63%)
Jul 03, 2023	79.56	80.07	79.05	79.72	951,734	-0.01(-0.01%)
Jun 30, 2023	79.61	81.19	79.42	79.73	3,126,966	+0.99(+1.26%)
Jun 29, 2023	77.19	79.37	76.86	78.74	2,368,033	+1.84(+2.39%)
Jun 28, 2023	76.59	76.99	76.20	76.90	1,906,965	+0.31(+0.40%)
Jun 27, 2023	75.72	76.64	75.22	76.59	1,846,023	+1.10(+1.45%)
Jun 26, 2023	75.16	76.02	74.90	75.50	1,870,587	+0.73(+0.98%)
Jun 23, 2023	74.02	74.91	73.32	74.76	2,716,220	+0.31(+0.42%)
Jun 22, 2023	74.82	74.87	73.99	74.45	1,537,732	-0.39(-0.52%)
Jun 21, 2023	74.01	75.13	73.48	74.84	2,405,381	+0.71(+0.96%)
Jun 20, 2023	74.58	74.58	73.28	74.12	2,584,967	-0.82(-1.09%)
Jun 16, 2023	75.72	75.72	74.79	74.94	4,140,941	-0.40(-0.53%)
Jun 15, 2023	74.61	75.52	74.08	75.34	1,880,467	+6.21(+8.99%)
May 08, 2023	69.56	69.72	68.25	69.13	2,257,488	+0.02(+0.03%)
May 05, 2023	68.27	69.26	68.20	69.11	2,528,924	+1.65(+2.45%)
May 04, 2023	67.88	68.02	66.45	67.46	2,521,750	-0.58(-0.85%)
May 03, 2023	68.93	69.91	67.94	68.04	3,087,552	-0.76(-1.10%)
May 02, 2023	70.35	70.66	68.12	68.80	4,201,887	-2.24(-3.16%)
May 01, 2023	70.94	71.90	70.77	71.04	2,175,194	+0.09(+0.13%)
Apr 28, 2023	70.15	71.34	69.97	70.94	2,439,281	+0.97(+1.38%)
Apr 27, 2023	69.60	70.10	68.16	69.97	3,097,320	+0.54(+0.78%)
Apr 26, 2023	70.74	71.49	69.12	69.43	4,422,282	-1.61(-2.27%)
Apr 25, 2023	71.49	71.93	69.05	71.05	6,597,062	+0.98(+1.40%)
Apr 24, 2023	69.71	70.89	69.71	70.07	4,680,507	+0.59(+0.85%)
Apr 21, 2023	68.64	69.65	68.01	69.48	10,594,572	+0.54(+0.79%)
Apr 20, 2023	68.75	69.64	68.56	68.94	4,752,302	-0.31(-0.45%)
Apr 19, 2023	69.39	69.61	68.51	69.25	2,298,008	-0.16(-0.23%)
Apr 18, 2023	69.94	70.34	69.26	69.41	2,729,609	-0.17(-0.25%)
Apr 17, 2023	69.15	69.88	69.12	69.59	2,811,693	+0.48(+0.70%)
Apr 14, 2023	68.07	69.18	68.06	69.10	2,470,898	+1.10(+1.62%)
Apr 13, 2023	68.49	68.85	67.24	68.00	2,596,338	-0.49(-0.72%)
Apr 12, 2023	68.08	69.01	68.08	68.49	2,690,836	+1.02(+1.51%)
Apr 11, 2023	66.43	68.00	66.36	67.47	3,328,871	+1.29(+1.94%)
Apr 10, 2023	64.86	66.20	64.68	66.18	1,885,316	+1.13(+1.74%)
Apr 06, 2023	65.16	65.76	64.58	65.05	2,618,993	+0.01(+0.01%)
Apr 05, 2023	66.82	66.93	64.10	65.05	4,249,480	-2.22(-3.30%)
Apr 04, 2023	69.36	69.49	67.02	67.27	2,480,413	-2.11(-3.04%)
Apr 03, 2023	69.59	70.25	68.78	69.38	2,504,895	-0.15(-0.22%)
Mar 31, 2023	68.54	69.64	68.41	69.53	3,167,731	+0.94(+1.37%)
Mar 30, 2023	69.24	69.38	68.38	68.59	1,956,792	-0.13(-0.19%)
Mar 29, 2023	68.94	69.06	68.34	68.72	2,344,700	+0.48(+0.71%)
Mar 28, 2023	67.38	68.29	67.33	68.24	1,892,485	+0.85(+1.27%)
Mar 27, 2023	66.98	67.58	66.43	67.38	2,568,592	+0.99(+1.49%)
Mar 24, 2023	65.79	66.41	64.86	66.39	2,619,258	+0.11(+0.17%)
Mar 23, 2023	66.71	68.12	65.94	66.28	3,304,530	-0.53(-0.80%)
Mar 22, 2023	67.76	68.25	66.77	66.81	2,565,491	-1.04(-1.54%)
Mar 21, 2023	67.54	68.11	67.39	67.86	3,280,258	+1.04(+1.55%)
Mar 20, 2023	66.18	66.91	65.77	66.82	3,244,731	+1.58(+2.42%)
Mar 17, 2023	66.73	66.82	64.80	65.24	6,182,312	-2.03(-3.02%)
Mar 16, 2023	66.59	67.50	65.88	67.28	4,172,152	+0.13(+0.20%)
Mar 15, 2023	68.08	68.11	66.10	67.14	4,888,006	-1.77(-2.56%)
Mar 14, 2023	68.27	69.65	68.18	68.91	3,113,479	+1.07(+1.58%)
Mar 13, 2023	67.91	69.08	67.50	67.84	3,527,908	-0.85(-1.24%)
Mar 10, 2023	70.86	70.95	68.51	68.69	3,201,358	-1.89(-2.68%)
Mar 09, 2023	72.43	72.66	70.52	70.58	2,644,014	-1.57(-2.17%)
Mar 08, 2023	72.37	72.63	71.67	72.15	2,185,496	+0.16(+0.22%)
Mar 07, 2023	72.41	72.87	71.87	71.99	3,915,433	-0.47(-0.64%)
Mar 06, 2023	72.37	72.79	72.20	72.45	5,858,880	+0.09(+0.12%)
Mar 03, 2023	71.24	72.52	70.68	72.37	4,004,737	+1.33(+1.87%)
Mar 02, 2023	69.23	71.22	68.99	71.04	3,401,898	+1.65(+2.38%)
Mar 01, 2023	68.36	69.45	68.24	69.39	4,166,038	+0.81(+1.18%)
Feb 28, 2023	68.55	68.85	68.14	68.58	3,734,597	+0.09(+0.12%)
Feb 27, 2023	69.14	69.14	67.71	68.49	2,860,490	-0.18(-0.26%)
Feb 24, 2023	68.67	69.08	68.15	68.67	2,615,128	-1.08(-1.55%)
Feb 23, 2023	69.89	70.20	69.55	69.76	2,108,728	+0.32(+0.47%)
Feb 22, 2023	70.51	71.22	69.21	69.43	2,508,662	-0.72(-1.03%)
Feb 21, 2023	71.58	71.84	69.87	70.16	2,869,497	-1.74(-2.42%)
Feb 17, 2023	71.30	72.30	71.22	71.89	2,734,378	+0.78(+1.10%)
Feb 16, 2023	70.61	71.59	68.69	71.11	2,255,533	-0.04(-0.05%)
Feb 15, 2023	69.52	71.24	69.35	71.15	3,001,284	+1.62(+2.34%)
Feb 14, 2023	69.25	70.30	68.53	69.53	2,821,144	+0.19(+0.27%)
Feb 13, 2023	68.98	69.62	68.57	69.34	1,985,432	+0.25(+0.36%)
Feb 10, 2023	69.59	69.75	68.57	69.09	2,420,781	-0.02(-0.03%)
Feb 09, 2023	69.47	70.50	68.79	69.11	4,661,550	+1.00(+1.47%)
Feb 08, 2023	69.57	69.86	68.07	68.11	3,200,627	-1.49(-2.14%)
Feb 07, 2023	69.49	69.93	68.45	69.60	3,219,044	-0.09(-0.14%)
Feb 06, 2023	69.40	69.92	69.16	69.69	3,594,312	+0.16(+0.24%)
Feb 03, 2023	69.95	70.28	69.40	69.53	2,559,860	-0.90(-1.28%)
Feb 02, 2023	70.24	70.67	69.30	70.43	3,111,027	+0.16(+0.22%)
Feb 01, 2023	68.52	70.74	68.01	70.27	4,092,151	+1.29(+1.88%)
Jan 31, 2023	68.96	69.20	68.28	68.98	4,416,549	+0.33(+0.49%)
Jan 30, 2023	69.66	70.09	68.53	68.65	4,198,101	-1.17(-1.67%)
Jan 27, 2023	70.68	70.83	68.75	69.81	4,441,994	-1.01(-1.43%)
Jan 26, 2023	70.62	71.24	69.78	70.82	4,234,954	+0.90(+1.28%)
Jan 25, 2023	69.92	70.25	68.98	69.93	4,250,074	-0.17(-0.24%)
Jan 24, 2023	66.26	70.33	65.31	70.10	12,239,018	+5.57(+8.64%)
Jan 23, 2023	62.99	65.04	62.51	64.53	6,300,621	+1.93(+3.08%)
Jan 20, 2023	61.76	62.77	61.43	62.59	3,515,283	+0.74(+1.20%)
Jan 19, 2023	62.80	62.80	61.32	61.85	3,321,515	-1.09(-1.73%)
Jan 18, 2023	64.40	64.72	62.87	62.94	3,740,294	-1.18(-1.84%)
Jan 17, 2023	65.00	65.18	64.07	64.12	3,407,879	-0.67(-1.03%)
Jan 13, 2023	63.66	64.86	63.46	64.79	2,698,395	+0.81(+1.26%)
Jan 12, 2023	63.40	64.30	63.28	63.98	3,071,651	+0.21(+0.33%)
Jan 11, 2023	63.48	63.83	62.75	63.77	3,568,885	+0.36(+0.57%)
Jan 10, 2023	62.32	63.44	62.02	63.42	2,913,763	+0.44(+0.70%)
Jan 09, 2023	63.27	63.84	62.81	62.97	2,863,389	-0.33(-0.53%)
Jan 06, 2023	62.15	63.49	62.15	63.31	2,527,200	+1.60(+2.60%)
Jan 05, 2023	61.80	62.00	61.19	61.70	2,760,912	-0.27(-0.44%)
Jan 04, 2023	62.52	62.70	61.70	61.98	2,798,983	-0.14(-0.22%)
Jan 03, 2023	62.40	62.62	61.64	62.12	3,128,530	-0.33(-0.54%)
Dec 30, 2022	61.84	62.68	61.59	62.45	2,000,302	+0.23(+0.38%)
Dec 29, 2022	63.02	63.10	62.06	62.22	2,177,868	-0.42(-0.66%)
Dec 28, 2022	63.55	63.63	62.57	62.63	1,620,770	-0.68(-1.07%)
Dec 27, 2022	63.57	63.84	63.15	63.31	1,648,184	-0.15(-0.23%)
Dec 23, 2022	62.96	63.79	62.66	63.45	2,435,792	+0.46(+0.73%)
Dec 22, 2022	63.55	63.72	62.13	62.99	4,074,543	-0.78(-1.22%)
Dec 21, 2022	63.19	64.02	63.05	63.77	2,678,527	+1.04(+1.65%)
Dec 20, 2022	62.70	63.30	62.44	62.73	3,433,888	+0.19(+0.30%)
Dec 19, 2022	62.01	63.09	62.01	62.54	3,152,603	+0.56(+0.90%)
Dec 16, 2022	61.26	62.28	60.89	61.99	7,842,251	+0.19(+0.31%)
Dec 15, 2022	63.09	63.09	61.50	61.80	4,408,355	-1.87(-2.94%)
Dec 14, 2022	64.83	65.35	63.33	63.67	3,851,499	+0.33(+0.53%)
Dec 13, 2022	65.32	65.44	62.40	63.34	4,301,114	-0.46(-0.72%)
Dec 12, 2022	63.05	64.05	62.49	63.79	3,388,131	+1.05(+1.68%)
Dec 09, 2022	64.31	64.45	62.60	62.74	4,990,390	-1.46(-2.27%)
Dec 08, 2022	64.88	65.38	63.91	64.20	2,525,622	-0.55(-0.84%)
Dec 07, 2022	64.41	65.20	64.37	64.74	3,218,350	+0.51(+0.79%)
Dec 06, 2022	64.15	64.50	63.73	64.23	3,733,847	+0.19(+0.30%)
Dec 05, 2022	65.09	65.10	63.93	64.04	2,505,104	-1.51(-2.30%)
Dec 02, 2022	64.69	65.75	64.48	65.55	3,292,973	-0.10(-0.15%)
Dec 01, 2022	65.75	66.17	65.40	65.65	2,980,290	+0.02(+0.04%)
Nov 30, 2022	64.54	65.93	64.07	65.62	4,937,271	+1.02(+1.58%)
Nov 29, 2022	64.30	65.03	64.17	64.60	2,674,040	+0.40(+0.63%)
Nov 28, 2022	64.87	65.02	63.86	64.20	3,043,544	-0.88(-1.35%)
Nov 25, 2022	65.71	65.80	65.02	65.08	1,086,772	-0.53(-0.81%)
Nov 23, 2022	65.82	66.41	65.15	65.61	2,979,398	-0.08(-0.12%)
Nov 22, 2022	64.82	65.83	64.75	65.69	3,149,838	+1.03(+1.59%)
Nov 21, 2022	64.39	64.95	64.24	64.66	2,199,915	+0.30(+0.47%)
Nov 18, 2022	64.82	65.04	64.02	64.36	5,027,243	+0.22(+0.35%)
Nov 17, 2022	62.53	64.18	62.36	64.13	3,372,748	+0.07(+0.11%)
Nov 16, 2022	63.68	64.80	63.44	64.07	3,683,867	+0.38(+0.60%)
Nov 15, 2022	63.79	64.38	63.14	63.68	2,918,982	+0.27(+0.43%)
Nov 14, 2022	63.39	64.36	62.84	63.41	2,717,635	-0.02(-0.03%)
Nov 11, 2022	62.99	63.75	62.76	63.43	3,848,139	+0.44(+0.70%)
Nov 10, 2022	63.49	63.56	62.01	62.99	4,927,838	+1.33(+2.16%)
Nov 09, 2022	61.61	62.74	61.43	61.66	4,915,563	-0.49(-0.79%)
Nov 08, 2022	61.38	62.47	61.16	62.15	3,949,729	+0.87(+1.42%)
Nov 07, 2022	61.54	61.74	60.89	61.28	3,600,682	+0.01(+0.02%)
Nov 04, 2022	60.87	61.59	60.70	61.27	3,890,587	+1.32(+2.21%)
Nov 03, 2022	58.58	60.52	58.02	59.94	4,226,893	+0.79(+1.34%)
Nov 02, 2022	59.62		59.02	59.15	3,258,925	-0.77(-1.29%)
Nov 01, 2022	60.07	60.30	59.09	59.93	2,576,462	+0.07(+0.12%)
Oct 31, 2022	59.06	60.03	58.91	59.85	3,543,036	+0.33(+0.55%)
Oct 28, 2022	58.43	59.65	58.18	59.52	3,387,694	+1.34(+2.31%)
Oct 27, 2022	57.85	58.72	57.38	58.18	3,796,566	+0.82(+1.43%)
Oct 26, 2022	57.76	58.10	56.76	57.36	6,403,973	+0.66(+1.16%)
Oct 25, 2022	58.66	58.71	55.44	56.70	5,190,298	-0.17(-0.30%)
Oct 24, 2022	56.30	57.02	56.16	56.88	3,583,757	+1.14(+2.05%)
Oct 21, 2022	54.27	56.03	54.21	55.73	3,386,317	+1.61(+2.97%)
Oct 20, 2022	56.25	56.25	53.97	54.13	2,966,269	-1.96(-3.49%)
Oct 19, 2022	56.01	56.61	55.65	56.09	2,489,329	+0.02(+0.04%)
Oct 18, 2022	55.89	56.50	55.18	56.06	2,659,956	+1.14(+2.08%)
Oct 17, 2022	55.67	55.96	54.73	54.92	3,175,656	+0.36(+0.66%)
Oct 14, 2022	55.68	55.84	54.33	54.56	2,567,079	-1.22(-2.18%)
Oct 13, 2022	53.82	56.02	53.47	55.78	2,769,706	+1.04(+1.91%)
Oct 12, 2022	55.47	55.80	54.71	54.73	2,174,806	-0.32(-0.58%)
Oct 11, 2022	54.25	55.79	54.12	55.05	2,674,921	+0.74(+1.35%)
Oct 10, 2022	54.71	54.87	53.91	54.32	1,848,539	+0.12(+0.23%)
Oct 07, 2022	54.86	55.07	54.07	54.20	3,039,310	-1.25(-2.25%)
Oct 06, 2022	56.03	56.90	55.43	55.44	2,966,960	-0.75(-1.33%)
Oct 05, 2022	55.31	56.63	54.79	56.19	3,736,629	+0.62(+1.11%)
Oct 04, 2022	54.16	55.72	54.10	55.57	4,226,880	+2.12(+3.97%)
Oct 03, 2022	52.42	53.76	52.16	53.45	2,835,976	+1.72(+3.33%)
Sep 30, 2022	52.58	52.86	51.67	51.73	3,410,138	-0.73(-1.39%)
Sep 29, 2022	52.46	52.51	51.53	52.46	3,413,167	-0.28(-0.54%)
Sep 28, 2022	51.66	52.96	51.45	52.74	2,937,142	+1.46(+2.86%)
Sep 27, 2022	51.61	51.88	50.66	51.28	2,606,080	-0.02(-0.05%)
Sep 26, 2022	51.57	52.36	51.29	51.30	3,062,120	-0.50(-0.97%)
Sep 23, 2022	52.02	52.12	51.04	51.80	2,877,112	-0.67(-1.28%)
Sep 22, 2022	52.84	53.21	52.22	52.48	1,996,042	-0.35(-0.66%)
Sep 21, 2022	53.78	54.21	52.82	52.82	2,124,965	-0.67(-1.25%)
Sep 20, 2022	53.57	53.71	52.93	53.49	2,233,571	-0.46(-0.86%)
Sep 19, 2022	52.31	53.97	52.31	53.95	2,425,092	+1.33(+2.53%)
Sep 16, 2022	52.45	52.95	51.85	52.63	4,822,681	-0.31(-0.58%)
Sep 15, 2022	53.39	53.90	52.64	52.93	3,425,828	-0.46(-0.87%)
Sep 14, 2022	53.26	53.59	52.89	53.40	2,702,614	+0.20(+0.38%)
Sep 13, 2022	54.48	54.60	52.93	53.19	3,340,393	-2.08(-3.77%)
Sep 12, 2022	54.85	55.46	54.69	55.28	2,228,614	+0.59(+1.07%)
Sep 09, 2022	54.52	55.30	54.41	54.69	3,702,826	+1.33(+2.49%)
Sep 08, 2022	54.17	54.17	52.37	53.36	4,303,262	-1.38(-2.53%)
Sep 07, 2022	53.59	54.94	53.24	54.75	2,740,763	+1.08(+2.00%)
Sep 06, 2022	53.45	53.96	53.13	53.67	2,114,768	+0.22(+0.42%)
Sep 02, 2022	54.50	54.87	53.29	53.45	1,698,862	-0.61(-1.13%)
Sep 01, 2022	53.76	54.11	53.55	54.06	1,703,481	-0.03(-0.06%)
Aug 31, 2022	53.94	54.57	53.76	54.09	2,533,269	-0.33(-0.61%)
Aug 30, 2022	54.78	54.96	53.90	54.42	1,932,859	-0.51(-0.93%)
Aug 29, 2022	55.20	55.43	54.86	54.94	2,252,639	-0.67(-1.21%)
Aug 26, 2022	57.14	57.48	55.52	55.61	2,855,936	-1.53(-2.68%)
Aug 25, 2022	56.71	57.16	56.52	57.14	2,706,712	+0.59(+1.05%)
Aug 24, 2022	56.17	56.62	55.58	56.55	2,857,680	+0.53(+0.95%)
Aug 23, 2022	56.01	56.58	55.86	56.02	2,782,036	+0.09(+0.17%)
Aug 22, 2022	56.98	56.98	55.83	55.93	4,149,156	-1.58(-2.74%)
Aug 19, 2022	57.76	57.88	57.36	57.50	2,048,658	-0.74(-1.26%)
Aug 18, 2022	57.90	58.31	57.73	58.24	1,917,868	+0.43(+0.75%)
Aug 17, 2022	57.89	58.22	57.75	57.81	2,010,569	-0.78(-1.33%)
Aug 16, 2022	57.95	58.80	57.78	58.58	1,660,150	+0.47(+0.82%)
Aug 15, 2022	57.59	58.64	57.59	58.11	2,210,528	+0.31(+0.54%)
Aug 12, 2022	57.81	57.86	57.33	57.80	2,446,362	+0.45(+0.78%)
Aug 11, 2022	57.47	58.07	57.09	57.35	3,161,130	-0.15(-0.27%)
Aug 10, 2022	57.30	57.54	57.09	57.50	3,699,451	+1.16(+2.06%)
Aug 09, 2022	56.47	56.69	56.11	56.34	1,461,978	-0.14(-0.24%)
Aug 08, 2022	56.64	57.06	56.26	56.48	1,805,188	+0.28(+0.50%)
Aug 05, 2022	55.54	56.24	55.26	56.19	1,402,680	+0.15(+0.27%)
Aug 04, 2022	56.17	56.20	55.76	56.04	3,535,167	+0.02(+0.04%)
Aug 03, 2022	55.92	56.17	55.38	56.01	2,459,237	+0.38(+0.68%)
Aug 02, 2022	55.36	56.33	55.33	55.64	2,314,733	-0.37(-0.66%)

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.