Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	123.81	124.49	123.07	124.12	2,562,111	+1.52(+1.24%)
Jun 29, 2023	123.41	123.45	121.74	122.60	2,316,076	-1.66(-1.34%)
Jun 28, 2023	124.76	125.87	123.90	124.27	3,674,377	-0.59(-0.48%)
Jun 27, 2023	120.64	125.15	120.57	124.86	3,165,493	+4.94(+4.12%)
Jun 26, 2023	121.58	121.87	119.26	119.92	1,452,583	-1.22(-1.01%)
Jun 23, 2023	119.92	121.32	119.64	121.14	2,338,110	+0.97(+0.81%)
Jun 22, 2023	120.59	120.75	119.49	120.17	1,837,306	-0.33(-0.27%)
Jun 21, 2023	119.94	121.00	119.25	120.49	2,544,975	+0.07(+0.06%)
Jun 20, 2023	120.30	121.89	119.97	120.42	3,089,387	+1.55(+1.30%)
Jun 16, 2023	119.62	120.79	118.71	118.88	4,619,923	+0.21(+0.18%)
Jun 15, 2023	117.75	119.21	115.92	118.67	5,748,830	+5.07(+4.46%)
May 08, 2023	111.92	113.86	111.62	113.60	1,350,315	+1.24(+1.10%)
May 05, 2023	111.44	112.73	111.04	112.36	1,320,233	+1.08(+0.97%)
May 04, 2023	112.75	113.31	111.24	111.28	1,586,418	-1.76(-1.56%)
May 03, 2023	112.12	114.80	111.91	113.04	2,019,339	+1.08(+0.96%)
May 02, 2023	111.09	112.39	109.41	111.96	1,951,479	+0.64(+0.58%)
May 01, 2023	111.43	112.59	110.99	111.32	1,640,514	-0.42(-0.37%)
Apr 28, 2023	110.81	112.33	110.58	111.74	1,522,135	+1.10(+0.99%)
Apr 27, 2023	108.74	110.69	108.47	110.64	1,243,673	+2.52(+2.34%)
Apr 26, 2023	109.15	109.75	107.82	108.11	1,379,630	-1.84(-1.68%)
Apr 25, 2023	110.75	111.56	109.86	109.95	1,412,527	-0.74(-0.67%)
Apr 24, 2023	109.51	110.75	109.20	110.69	1,375,611	+0.92(+0.84%)
Apr 21, 2023	110.41	110.62	108.81	109.77	1,794,888	-0.66(-0.60%)
Apr 20, 2023	109.68	112.44	109.26	110.43	3,184,748	+2.54(+2.35%)
Apr 19, 2023	107.62	108.11	106.57	107.90	1,366,570	+0.05(+0.05%)
Apr 18, 2023	105.55	107.93	105.31	107.85	1,807,833	+3.17(+3.03%)
Apr 17, 2023	103.31	104.72	103.14	104.68	1,505,909	+1.03(+0.99%)
Apr 14, 2023	102.10	103.67	102.02	103.65	1,844,331	+1.14(+1.12%)
Apr 13, 2023	104.26	104.27	102.46	102.51	3,406,527	-1.53(-1.47%)
Apr 12, 2023	105.25	105.52	103.71	104.04	1,317,611	-0.11(-0.10%)
Apr 11, 2023	102.00	104.71	102.00	104.15	1,654,995	+2.87(+2.84%)
Apr 10, 2023	100.39	101.89	100.39	101.27	1,513,251	+0.52(+0.52%)
Apr 06, 2023	102.32	102.73	99.65	100.75	1,705,965	-1.94(-1.89%)
Apr 05, 2023	102.41	103.66	102.02	102.69	1,814,021	+0.20(+0.19%)
Apr 04, 2023	103.91	104.08	101.72	102.50	1,599,229	-1.40(-1.35%)
Apr 03, 2023	103.12	104.38	103.12	103.90	1,403,314	+0.14(+0.13%)
Mar 31, 2023	101.09	103.89	101.00	103.76	1,984,424	+2.53(+2.50%)
Mar 30, 2023	101.40	101.58	100.86	101.23	2,338,508	+0.08(+0.08%)
Mar 29, 2023	101.27	101.63	100.18	101.16	1,799,743	+0.72(+0.72%)
Mar 28, 2023	101.20	101.89	100.01	100.43	1,672,783	-0.43(-0.43%)
Mar 27, 2023	102.76	103.23	100.49	100.87	2,303,308	-1.54(-1.50%)
Mar 24, 2023	102.13	102.99	100.71	102.41	1,900,501	+0.36(+0.36%)
Mar 23, 2023	102.80	104.76	101.43	102.04	2,607,124	+0.77(+0.76%)
Mar 22, 2023	102.00	103.34	101.23	101.27	1,989,713	-0.87(-0.85%)
Mar 21, 2023	101.81	102.98	101.59	102.14	2,086,334	+1.14(+1.13%)
Mar 20, 2023	102.18	102.92	100.41	101.00	2,122,245	-1.17(-1.15%)
Mar 17, 2023	103.27	103.49	101.22	102.17	6,328,956	-0.69(-0.67%)
Mar 16, 2023	98.75	103.35	98.53	102.86	3,873,412	+3.96(+4.00%)
Mar 15, 2023	101.02	102.66	97.29	98.90	4,904,728	-0.57(-0.58%)
Mar 14, 2023	98.46	100.47	98.34	99.48	3,069,654	+1.79(+1.83%)
Mar 13, 2023	95.13	98.80	94.83	97.69	2,973,404	+1.56(+1.62%)
Mar 10, 2023	97.64	98.82	95.11	96.13	2,715,268	-1.19(-1.23%)
Mar 09, 2023	97.81	99.90	97.18	97.32	3,388,547	-0.48(-0.49%)
Mar 08, 2023	96.21	97.87	95.52	97.81	2,419,818	+2.22(+2.32%)
Mar 07, 2023	96.59	97.13	95.37	95.59	1,797,813	-0.35(-0.36%)
Mar 06, 2023	96.45	97.12	95.62	95.93	1,776,744	-0.42(-0.44%)
Mar 03, 2023	97.28	97.28	95.61	96.36	2,239,421	+1.53(+1.61%)
Mar 02, 2023	93.23	95.18	92.90	94.83	1,916,467	+0.41(+0.44%)
Mar 01, 2023	94.88	96.39	94.41	94.41	1,883,797	-1.09(-1.14%)
Feb 28, 2023	94.51	95.95	94.40	95.50	3,281,807	+0.83(+0.88%)
Feb 27, 2023	95.75	96.12	93.96	94.67	1,917,415	+0.06(+0.06%)
Feb 24, 2023	93.65	95.33	93.11	94.61	2,236,554	-1.29(-1.35%)
Feb 23, 2023	95.70	96.20	94.47	95.90	1,826,430	+0.78(+0.82%)
Feb 22, 2023	95.34	96.36	94.52	95.12	2,417,426	+0.58(+0.62%)
Feb 21, 2023	96.26	97.44	94.12	94.54	2,152,660	-3.28(-3.35%)
Feb 17, 2023	99.17	99.27	96.57	97.82	2,887,097	-2.18(-2.18%)
Feb 16, 2023	99.85	100.68	99.07	100.00	2,454,057	-2.17(-2.13%)
Feb 15, 2023	101.63	103.50	100.88	102.17	1,693,695	-0.56(-0.55%)
Feb 14, 2023	102.32	103.63	101.66	102.73	1,564,036	-0.47(-0.46%)
Feb 13, 2023	100.43	103.25	100.13	103.21	1,917,408	+2.62(+2.60%)
Feb 10, 2023	99.12	101.01	98.76	100.59	1,368,348	+1.02(+1.02%)
Feb 09, 2023	100.93	101.25	99.27	99.58	1,378,314	+0.04(+0.04%)
Feb 08, 2023	101.53	101.53	99.27	99.54	1,647,800	-2.66(-2.60%)
Feb 07, 2023	100.15	102.42	99.60	102.19	2,688,852	+0.78(+0.77%)
Feb 06, 2023	102.31	102.67	101.17	101.41	1,776,873	-2.05(-1.99%)
Feb 03, 2023	103.70	105.29	102.75	103.47	2,097,253	-3.23(-3.03%)
Feb 02, 2023	105.06	107.88	105.06	106.69	3,214,685	+3.35(+3.24%)
Feb 01, 2023	100.90	104.52	99.45	103.35	2,847,251	+2.26(+2.24%)
Jan 31, 2023	99.21	101.31	99.21	101.09	2,503,597	+3.14(+3.21%)
Jan 30, 2023	98.51	100.39	97.74	97.95	2,124,339	-1.37(-1.38%)
Jan 27, 2023	98.44	100.12	98.32	99.32	1,348,143	+0.58(+0.59%)
Jan 26, 2023	98.15	99.16	96.91	98.74	1,400,433	+1.34(+1.37%)
Jan 25, 2023	96.35	97.58	96.06	97.40	2,086,209	-0.05(-0.05%)
Jan 24, 2023	95.88	97.61	95.21	97.45	2,030,585	+1.53(+1.60%)
Jan 23, 2023	94.62	96.72	94.62	95.91	1,878,164	+0.83(+0.87%)
Jan 20, 2023	94.39	95.17	92.92	95.09	2,030,902	+0.97(+1.03%)
Jan 19, 2023	95.13	95.75	93.29	94.11	2,361,480	-1.83(-1.91%)
Jan 18, 2023	98.34	99.59	95.82	95.94	2,915,260	-1.20(-1.24%)
Jan 17, 2023	96.84	97.80	96.43	97.14	2,283,212	-0.04(-0.04%)
Jan 13, 2023	95.05	97.53	94.78	97.18	2,330,343	-0.32(-0.33%)
Jan 12, 2023	97.45	98.13	95.60	97.51	2,280,681	+0.56(+0.58%)
Jan 11, 2023	96.06	96.99	95.01	96.95	2,212,707	+1.98(+2.08%)
Jan 10, 2023	93.07	95.04	92.64	94.97	1,720,336	+1.26(+1.34%)
Jan 09, 2023	93.73	95.19	93.35	93.71	2,703,805	-0.36(-0.39%)
Jan 06, 2023	92.79	94.90	92.79	94.07	1,911,085	+1.85(+2.00%)
Jan 05, 2023	90.72	92.83	90.30	92.23	2,086,922	+0.17(+0.18%)
Jan 04, 2023	91.81	93.45	91.17	92.06	2,547,324	+1.60(+1.77%)
Jan 03, 2023	90.17	91.04	89.24	90.46	2,391,566	+1.46(+1.64%)
Dec 30, 2022	88.24	89.17	88.24	89.00	1,097,962	-0.17(-0.19%)
Dec 29, 2022	87.52	89.53	87.04	89.17	1,376,729	+2.13(+2.45%)
Dec 28, 2022	89.30	89.57	86.95	87.03	1,223,668	-2.16(-2.43%)
Dec 27, 2022	88.56	89.81	88.56	89.20	1,106,906	+0.08(+0.09%)
Dec 23, 2022	88.60	89.33	88.20	89.12	1,026,671	-0.41(-0.46%)
Dec 22, 2022	88.12	89.61	87.52	89.53	1,958,194	+0.46(+0.52%)
Dec 21, 2022	89.11	89.95	88.36	89.07	1,788,578	+1.54(+1.76%)
Dec 20, 2022	87.70	88.75	86.95	87.52	2,446,589	-1.08(-1.22%)
Dec 19, 2022	90.97	91.36	87.99	88.61	3,495,695	-2.07(-2.28%)
Dec 16, 2022	92.01	92.31	89.97	90.67	4,569,785	-2.06(-2.22%)
Dec 15, 2022	87.02	93.25	85.90	92.73	7,042,552	+3.41(+3.82%)
Dec 14, 2022	89.73	90.86	88.40	89.31	3,763,857	+0.23(+0.25%)
Dec 13, 2022	92.68	93.66	88.76	89.09	2,719,289	+1.56(+1.79%)
Dec 12, 2022	87.37	87.77	86.67	87.52	2,067,197	+0.49(+0.56%)
Dec 09, 2022	86.83	88.11	86.65	87.03	2,308,687	-0.91(-1.04%)
Dec 08, 2022	87.17	88.51	86.59	87.95	1,701,943	+0.42(+0.48%)
Dec 07, 2022	85.30	87.83	84.94	87.52	2,592,267	+3.05(+3.61%)
Dec 06, 2022	86.34	86.35	83.11	84.48	2,543,151	-1.43(-1.66%)
Dec 05, 2022	85.13	86.61	84.75	85.90	1,790,797	-0.93(-1.08%)
Dec 02, 2022	85.01	86.93	84.58	86.84	1,419,350	+0.14(+0.16%)
Dec 01, 2022	87.48	88.84	86.38	86.70	1,573,457	+0.32(+0.38%)
Nov 30, 2022	84.57	86.40	83.05	86.37	3,025,109	+1.41(+1.66%)
Nov 29, 2022	83.56	85.10	83.27	84.97	1,057,508	+1.03(+1.23%)
Nov 28, 2022	84.42	85.52	83.45	83.94	1,142,518	-1.01(-1.19%)
Nov 25, 2022	84.37	85.28	84.35	84.95	514,425	-0.08(-0.09%)
Nov 23, 2022	83.78	85.36	82.74	85.03	1,759,281	+1.32(+1.57%)
Nov 22, 2022	83.11	83.79	82.51	83.71	1,926,202	+1.65(+2.01%)
Nov 21, 2022	83.23	83.65	81.36	82.06	2,401,147	-1.25(-1.50%)
Nov 18, 2022	85.06	85.48	82.50	83.31	1,761,604	-0.37(-0.45%)
Nov 17, 2022	82.78	83.80	81.71	83.68	1,212,042	-1.34(-1.57%)
Nov 16, 2022	85.72	86.26	84.19	85.02	1,763,096	-1.28(-1.48%)
Nov 15, 2022	87.03	87.47	84.51	86.30	1,765,348	+1.98(+2.34%)
Nov 14, 2022	85.95	86.20	84.28	84.32	1,704,136	-2.25(-2.60%)
Nov 11, 2022	86.93	87.61	86.16	86.57	2,661,859	-0.36(-0.42%)
Nov 10, 2022	82.98	88.51	82.86	86.93	5,034,609	+9.71(+12.57%)
Nov 09, 2022	75.54	80.27	75.52	77.23	2,663,894	+0.75(+0.98%)
Nov 08, 2022	78.38	78.60	75.54	76.48	2,682,132	-1.46(-1.87%)
Nov 07, 2022	78.76	78.88	76.24	77.94	1,648,882	-0.35(-0.45%)
Nov 04, 2022	79.15	80.62	76.64	78.29	2,200,925	+0.60(+0.77%)
Nov 03, 2022	77.03	78.54	75.97	77.69	2,833,857	-0.98(-1.25%)
Nov 02, 2022	79.93		78.18	78.67	4,012,038	-1.59(-1.98%)
Nov 01, 2022	81.16	81.41	78.82	80.27	2,930,778	+0.90(+1.14%)
Oct 31, 2022	79.56	79.73	78.20	79.36	2,553,070	-1.32(-1.63%)
Oct 28, 2022	77.95	80.81	77.87	80.68	1,679,274	+2.54(+3.25%)
Oct 27, 2022	77.76	79.84	77.28	78.14	2,363,555	+0.66(+0.85%)
Oct 26, 2022	77.25	78.73	76.73	77.48	2,892,157	+0.19(+0.24%)
Oct 25, 2022	73.69	77.73	73.52	77.30	2,418,934	+4.09(+5.59%)
Oct 24, 2022	72.69	73.49	71.62	73.21	2,108,570	+0.99(+1.38%)
Oct 21, 2022	68.97	72.37	68.74	72.21	2,799,168	+2.02(+2.87%)
Oct 20, 2022	71.50	72.85	69.82	70.20	1,798,218	-0.89(-1.26%)
Oct 19, 2022	74.32	74.32	70.72	71.09	2,410,565	-4.50(-5.96%)
Oct 18, 2022	74.82	75.91	74.30	75.60	1,915,305	+2.34(+3.20%)
Oct 17, 2022	73.53	74.91	72.85	73.26	1,846,204	+1.01(+1.40%)
Oct 14, 2022	75.30	76.03	71.71	72.24	2,105,469	-2.62(-3.49%)
Oct 13, 2022	73.11	75.68	69.94	74.86	2,906,588	-0.38(-0.51%)
Oct 12, 2022	76.48	76.79	74.80	75.24	2,256,628	-1.25(-1.64%)
Oct 11, 2022	76.02	78.69	75.76	76.50	2,551,114	-0.02(-0.03%)
Oct 10, 2022	77.02	77.48	75.69	76.52	1,601,979	+0.07(+0.09%)
Oct 07, 2022	77.11	77.28	75.66	76.45	1,949,725	-2.01(-2.56%)
Oct 06, 2022	77.91	79.25	77.44	78.45	2,527,500	+0.30(+0.39%)
Oct 05, 2022	77.81	78.74	77.13	78.15	1,648,016	-1.04(-1.31%)
Oct 04, 2022	78.15	79.57	77.92	79.19	2,405,204	+2.69(+3.52%)
Oct 03, 2022	74.24	76.88	73.05	76.50	3,041,545	+3.53(+4.84%)
Sep 30, 2022	73.30	74.58	72.12	72.96	2,635,280	-0.41(-0.56%)
Sep 29, 2022	74.35	74.63	72.90	73.37	1,845,310	-2.46(-3.24%)
Sep 28, 2022	72.84	76.32	72.63	75.83	2,884,560	+3.92(+5.46%)
Sep 27, 2022	73.14	74.32	71.22	71.91	2,830,352	-0.23(-0.31%)
Sep 26, 2022	74.65	75.54	72.02	72.13	3,028,166	-3.30(-4.37%)
Sep 23, 2022	74.48	75.48	73.49	75.43	3,573,914	-0.35(-0.47%)
Sep 22, 2022	74.69	77.01	74.68	75.78	4,874,391	+1.48(+1.99%)
Sep 21, 2022	75.78	77.21	74.17	74.30	2,435,898	-0.94(-1.25%)
Sep 20, 2022	75.35	76.21	74.58	75.24	2,111,640	-1.56(-2.03%)
Sep 19, 2022	75.15	77.03	75.12	76.80	3,327,191	+2.62(+3.54%)
Sep 16, 2022	72.11	74.53	71.86	74.18	5,456,298	+1.93(+2.67%)
Sep 15, 2022	72.06	73.71	71.67	72.25	2,730,329	+0.37(+0.52%)
Sep 14, 2022	72.86	73.22	70.94	71.88	3,910,755	-0.77(-1.06%)
Sep 13, 2022	76.11	76.22	72.57	72.65	3,725,597	-6.24(-7.91%)
Sep 12, 2022	78.99	79.99	78.51	78.89	2,010,076	+0.77(+0.99%)
Sep 09, 2022	76.97	78.50	76.70	78.12	1,432,467	+1.38(+1.80%)
Sep 08, 2022	75.47	76.82	74.81	76.74	1,633,381	+0.50(+0.65%)
Sep 07, 2022	74.98	76.54	74.98	76.24	1,594,460	+1.33(+1.78%)
Sep 06, 2022	76.15	76.38	74.27	74.91	2,214,463	-1.30(-1.71%)
Sep 02, 2022	76.79	77.78	75.60	76.21	2,436,455	+0.37(+0.49%)
Sep 01, 2022	75.14	75.85	73.49	75.84	2,929,283	+0.04(+0.05%)
Aug 31, 2022	77.90	77.93	75.79	75.80	2,292,861	-1.44(-1.86%)
Aug 30, 2022	78.82	79.27	76.90	77.24	2,187,505	-0.96(-1.23%)
Aug 29, 2022	77.89	79.20	77.35	78.20	2,033,650	-0.42(-0.54%)
Aug 26, 2022	83.14	83.29	77.99	78.62	3,370,663	-4.47(-5.38%)
Aug 25, 2022	80.42	83.35	80.42	83.09	2,702,261	+1.08(+1.31%)
Aug 24, 2022	79.77	83.18	79.59	82.02	2,118,503	+1.65(+2.06%)
Aug 23, 2022	80.89	81.47	80.34	80.36	1,882,303	-0.14(-0.17%)
Aug 22, 2022	80.71	81.30	80.13	80.50	2,437,271	-1.56(-1.90%)
Aug 19, 2022	82.96	83.19	81.43	82.05	3,073,813	-1.77(-2.11%)
Aug 18, 2022	84.63	84.66	83.41	83.83	2,023,793	-0.55(-0.65%)
Aug 17, 2022	84.90	85.35	83.54	84.37	3,520,538	-1.82(-2.11%)
Aug 16, 2022	85.58	87.08	84.86	86.19	2,488,131	-0.01(-0.01%)
Aug 15, 2022	86.14	87.18	85.57	86.20	2,293,113	-0.19(-0.22%)
Aug 12, 2022	85.30	86.47	84.93	86.39	2,124,144	+0.50(+0.58%)
Aug 11, 2022	86.09	87.40	85.45	85.89	2,642,190	+0.47(+0.55%)
Aug 10, 2022	84.96	87.11	84.82	85.42	2,397,781	+2.95(+3.57%)
Aug 09, 2022	84.58	84.75	82.00	82.48	2,448,430	-2.35(-2.77%)
Aug 08, 2022	83.58	85.65	83.58	84.82	1,811,763	+1.90(+2.29%)
Aug 05, 2022	81.79	83.39	81.27	82.93	2,365,779	-0.66(-0.78%)
Aug 04, 2022	80.81	83.80	80.19	83.58	2,888,158	+2.78(+3.44%)
Aug 03, 2022	80.96	81.63	79.28	80.80	2,796,374	+0.55(+0.68%)
Aug 02, 2022	82.15	82.90	79.87	80.25	3,887,582	-3.16(-3.79%)
Aug 01, 2022	83.18	84.51	81.94	83.42	2,761,268	+0.23(+0.27%)
Jul 29, 2022	83.35	83.35	81.49	83.19	2,717,787	-0.20(-0.23%)
Jul 28, 2022	82.21	83.97	81.67	83.39	3,252,905	+1.59(+1.94%)
Jul 27, 2022	79.83	82.19	78.24	81.80	3,020,543	+2.49(+3.13%)
Jul 26, 2022	79.07	79.88	78.21	79.31	2,498,375	-0.56(-0.70%)
Jul 25, 2022	80.15	80.94	79.20	79.87	3,189,850	-1.44(-1.77%)
Jul 22, 2022	81.13	83.76	80.17	81.31	3,315,786	+0.98(+1.22%)
Jul 21, 2022	76.92	80.43	76.24	80.33	3,244,033	+2.85(+3.68%)
Jul 20, 2022	77.93	78.06	76.63	77.48	2,693,462	-0.18(-0.23%)
Jul 19, 2022	76.45	77.87	75.31	77.66	2,367,377	+2.05(+2.71%)
Jul 18, 2022	76.53	77.27	75.22	75.61	2,488,046	-0.81(-1.06%)
Jul 15, 2022	77.67	77.73	74.85	76.43	1,951,809	+0.54(+0.71%)
Jul 14, 2022	76.29	76.88	74.65	75.89	1,807,764	-1.23(-1.60%)
Jul 13, 2022	74.14	77.37	73.12	77.12	3,573,438	+0.50(+0.65%)
Jul 12, 2022	76.05	78.58	75.89	76.62	3,500,266	-0.40(-0.52%)
Jul 11, 2022	76.40	77.76	76.23	77.02	2,459,966	+0.30(+0.40%)
Jul 08, 2022	75.34	77.37	75.34	76.72	2,130,281	+0.68(+0.89%)
Jul 07, 2022	75.46	76.08	74.34	76.05	2,282,386	+1.05(+1.40%)
Jul 06, 2022	75.93	76.25	73.27	75.00	3,407,850	-0.38(-0.50%)
Jul 05, 2022	72.12	75.38	71.78	75.38	5,705,647	+2.72(+3.74%)

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.