Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	87.29	88.40	87.16	88.07	2,556,696	+1.14(+1.31%)
Jun 29, 2023	87.21	87.48	86.46	86.93	2,732,012	-0.13(-0.15%)
Jun 28, 2023	87.36	87.63	86.69	87.06	3,544,794	-0.27(-0.31%)
Jun 27, 2023	86.23	87.68	86.09	87.33	2,639,429	+1.29(+1.49%)
Jun 26, 2023	84.98	86.17	84.65	86.05	2,486,262	+1.59(+1.88%)
Jun 23, 2023	84.47	84.94	83.95	84.46	5,833,256	-0.72(-0.85%)
Jun 22, 2023	85.21	85.57	84.80	85.18	3,091,650	-0.03(-0.03%)
Jun 21, 2023	83.94	85.34	83.77	85.21	2,166,670	+0.65(+0.77%)
Jun 20, 2023	84.42	84.82	83.66	84.56	2,314,231	-0.61(-0.72%)
Jun 16, 2023	86.28	86.57	85.14	85.17	5,668,348	-0.60(-0.70%)
Jun 15, 2023	84.19	86.35		85.77	4,542,570	+4.62(+5.69%)
May 08, 2023	82.44	82.44	80.91	81.15	1,916,027	-0.57(-0.70%)
May 05, 2023	81.26	82.37	81.03	81.73	4,012,396	+1.61(+2.01%)
May 04, 2023	81.09	81.20	79.78	80.12	4,645,675	-1.05(-1.29%)
May 03, 2023	82.75	84.24	81.12	81.16	6,415,110	+1.55(+1.95%)
May 02, 2023	80.21	80.62	78.53	79.62	3,885,754	-1.09(-1.36%)
May 01, 2023	80.83	81.20	80.51	80.71	2,416,782	+0.09(+0.11%)
Apr 28, 2023	79.83	80.89	79.70	80.62	3,119,111	+0.42(+0.52%)
Apr 27, 2023	79.73	80.24	77.77	80.21	4,996,586	+0.34(+0.42%)
Apr 26, 2023	81.24	81.51	79.42	79.87	3,582,569	-1.98(-2.41%)
Apr 25, 2023	82.42	82.79	81.56	81.84	2,169,133	-1.04(-1.25%)
Apr 24, 2023	82.99	83.28	82.50	82.88	2,184,090	-0.01(-0.01%)
Apr 21, 2023	83.46	83.46	82.40	82.89	8,089,931	-0.26(-0.31%)
Apr 20, 2023	83.22	83.65	82.79	83.15	3,028,197	-0.48(-0.58%)
Apr 19, 2023	84.28	84.44	82.93	83.63	3,350,633	-0.87(-1.03%)
Apr 18, 2023	84.99	85.65	84.14	84.51	3,418,976	+0.67(+0.80%)
Apr 17, 2023	83.63	84.89	83.50	83.84	3,103,624	+0.21(+0.25%)
Apr 14, 2023	82.98	85.08	82.96	83.62	6,321,036	+0.92(+1.11%)
Apr 13, 2023	81.40	82.82	79.79	82.70	7,207,574	+1.71(+2.12%)
Apr 12, 2023	80.56	81.30	79.77	80.99	8,315,932	-0.77(-0.95%)
Apr 11, 2023	82.31	82.63	81.57	81.76	2,138,837	-0.01(-0.01%)
Apr 10, 2023	80.53	81.79	80.32	81.77	2,062,451	+1.11(+1.38%)
Apr 06, 2023	80.20	81.12	79.47	80.66	3,063,636	+0.20(+0.25%)
Apr 05, 2023	81.94	82.21	80.01	80.46	2,734,386	-2.02(-2.45%)
Apr 04, 2023	84.39	84.57	82.06	82.48	1,821,456	-1.99(-2.36%)
Apr 03, 2023	84.39	85.70	84.14	84.48	2,931,820	+0.10(+0.11%)
Mar 31, 2023	83.38	84.44	83.02	84.38	2,761,540	+1.50(+1.81%)
Mar 30, 2023	83.23	83.27	82.76	82.88	1,983,018	+0.63(+0.77%)
Mar 29, 2023	82.11	82.42	81.33	82.25	2,515,286	+1.20(+1.48%)
Mar 28, 2023	80.35	81.34	80.35	81.05	2,381,975	+0.93(+1.16%)
Mar 27, 2023	80.85	81.10	79.71	80.12	2,306,932	-0.15(-0.18%)
Mar 24, 2023	79.78	80.29	78.72	80.26	2,344,106	-0.20(-0.25%)
Mar 23, 2023	80.88	81.89	79.95	80.47	3,288,964	-0.29(-0.36%)
Mar 22, 2023	81.34	82.22	80.69	80.76	3,358,631	-0.57(-0.70%)
Mar 21, 2023	81.73	82.27	80.93	81.33	4,431,324	+1.67(+2.09%)
Mar 20, 2023	78.79	80.08	78.74	79.66	2,549,987	+1.38(+1.77%)
Mar 17, 2023	79.28	79.28	77.36	78.28	9,335,920	-1.05(-1.32%)
Mar 16, 2023	77.58	79.62	77.13	79.32	3,532,549	+1.35(+1.73%)
Mar 15, 2023	78.94	79.10	76.53	77.98	4,351,606	-2.48(-3.08%)
Mar 14, 2023	81.00	81.29	79.66	80.46	3,566,888	+1.15(+1.45%)
Mar 13, 2023	78.61	80.03	78.14	79.31	3,331,446	-0.26(-0.33%)
Mar 10, 2023	80.86	81.25	79.16	79.57	3,908,625	-1.23(-1.52%)
Mar 09, 2023	83.27	83.37	80.68	80.80	2,894,449	-2.11(-2.55%)
Mar 08, 2023	83.09	83.48	82.07	82.91	3,231,689	-0.21(-0.26%)
Mar 07, 2023	84.32	84.54	82.63	83.12	4,066,730	-1.27(-1.50%)
Mar 06, 2023	84.15	85.61	83.89	84.39	5,573,815	+1.56(+1.88%)
Mar 03, 2023	81.58	82.96	80.70	82.83	3,931,817	+1.68(+2.08%)
Mar 02, 2023	80.10	81.39	79.93	81.14	2,258,046	+0.72(+0.89%)
Mar 01, 2023	80.07	80.97	79.78	80.43	3,056,792	+0.34(+0.42%)
Feb 28, 2023	79.52	80.42	79.47	80.09	3,281,353	+0.59(+0.74%)
Feb 27, 2023	80.45	80.45	79.38	79.50	3,005,373	-0.08(-0.10%)
Feb 24, 2023	78.46	79.65	78.24	79.58	2,956,887	-0.13(-0.16%)
Feb 23, 2023	80.38	80.75	78.94	79.70	3,159,286	+0.01(+0.01%)
Feb 22, 2023	79.67	80.53	79.05	79.69	4,060,869	+0.24(+0.30%)
Feb 21, 2023	81.87	82.27	79.12	79.45	4,333,997	-3.28(-3.97%)
Feb 17, 2023	82.63	83.09	81.76	82.73	2,611,639	-0.25(-0.30%)
Feb 16, 2023	82.67	83.79	82.46	82.98	2,164,589	-0.68(-0.81%)
Feb 15, 2023	82.24	83.98	82.08	83.66	3,258,809	+0.90(+1.08%)
Feb 14, 2023	82.58	83.54	82.09	82.77	3,023,733	-0.89(-1.06%)
Feb 13, 2023	82.65	83.89	82.45	83.65	3,335,002	+1.02(+1.23%)
Feb 10, 2023	82.04	82.70	81.23	82.63	5,001,029	+0.67(+0.82%)
Feb 09, 2023	82.98	83.45	81.42	81.96	7,040,645	-0.81(-0.98%)
Feb 08, 2023	84.82	84.86	81.81	82.77	6,932,248	-5.00(-5.69%)
Feb 07, 2023	86.76	88.17	86.10	87.76	3,367,657	+0.72(+0.83%)
Feb 06, 2023	87.44	87.59	86.43	87.04	3,379,496	-0.92(-1.05%)
Feb 03, 2023	87.58	88.41	87.18	87.97	3,393,458	-0.09(-0.10%)
Feb 02, 2023	87.74	88.23	87.16	88.05	5,116,890	-0.13(-0.15%)
Feb 01, 2023	86.17	88.83	86.03	88.19	3,888,194	+1.35(+1.55%)
Jan 31, 2023	86.63	87.04	85.68	86.84	3,842,442	+0.51(+0.59%)
Jan 30, 2023	85.26	86.89	85.03	86.33	3,080,488	+0.25(+0.29%)
Jan 27, 2023	87.15	87.20	85.98	86.08	3,799,890	-1.15(-1.31%)
Jan 26, 2023	86.57	87.24	85.26	87.22	3,422,128	+1.48(+1.73%)
Jan 25, 2023	84.88	86.00	84.74	85.74	3,590,508	-0.39(-0.45%)
Jan 24, 2023	86.06	86.63	84.49	86.13	2,914,809	+0.46(+0.54%)
Jan 23, 2023	84.93	86.53	84.77	85.66	5,546,726	+1.59(+1.89%)
Jan 20, 2023	84.08	84.37	83.37	84.08	6,454,291	+0.44(+0.53%)
Jan 19, 2023	85.26	85.47	83.57	83.63	4,975,328	-2.23(-2.60%)
Jan 18, 2023	87.56	87.89	85.78	85.87	6,264,453	-1.95(-2.22%)
Jan 17, 2023	91.87	91.87	87.04	87.82	9,137,670	-6.43(-6.82%)
Jan 13, 2023	93.83	94.37	93.41	94.25	2,315,999	-0.13(-0.13%)
Jan 12, 2023	95.29	95.56	94.35	94.38	2,622,844	-0.14(-0.15%)
Jan 11, 2023	94.65	94.65	93.62	94.52	2,824,721	+0.37(+0.39%)
Jan 10, 2023	93.67	94.27	93.21	94.15	3,043,350	+0.54(+0.58%)
Jan 09, 2023	94.73	95.92	93.55	93.62	3,270,283	-0.66(-0.70%)
Jan 06, 2023	92.70	94.76	92.31	94.28	2,712,645	+2.83(+3.09%)
Jan 05, 2023	91.25	91.91	90.46	91.45	2,576,586	-0.39(-0.43%)
Jan 04, 2023	92.19	92.19	90.34	91.84	4,119,877	-0.66(-0.72%)
Jan 03, 2023	92.98	93.36	91.39	92.51	2,617,222	+0.05(+0.05%)
Dec 30, 2022	92.35	92.64	91.57	92.46	1,478,528	-0.29(-0.31%)
Dec 29, 2022	92.25	93.05	92.21	92.75	1,901,209	+1.06(+1.15%)
Dec 28, 2022	93.11	93.59	91.56	91.69	2,308,977	-1.35(-1.45%)
Dec 27, 2022	92.26	93.11	92.26	93.04	3,625,921	+1.08(+1.17%)
Dec 23, 2022	91.20	92.44	91.05	91.96	3,093,709	+0.44(+0.48%)
Dec 22, 2022	92.42	93.10	90.31	91.52	4,710,755	-1.64(-1.76%)
Dec 21, 2022	92.14	93.62	91.99	93.15	3,679,126	+1.67(+1.83%)
Dec 20, 2022	91.05	92.26	91.05	91.48	3,821,576	+0.44(+0.49%)
Dec 19, 2022	91.42	92.33	90.79	91.04	3,664,948	-0.37(-0.40%)
Dec 16, 2022	90.79	91.85	90.37	91.40	5,926,922	-0.28(-0.30%)
Dec 15, 2022	92.55	93.28	91.18	91.68	4,417,092	-2.38(-2.53%)
Dec 14, 2022	94.76	95.38	93.71	94.06	4,286,375	-0.34(-0.36%)
Dec 13, 2022	94.33	95.17	93.66	94.39	4,218,818	+1.85(+2.00%)
Dec 12, 2022	91.05	92.59	90.82	92.55	2,981,197	+1.89(+2.08%)
Dec 09, 2022	91.64	92.30	90.53	90.66	2,680,080	-0.71(-0.78%)
Dec 08, 2022	91.62	92.06	91.04	91.37	2,824,678	+0.21(+0.23%)
Dec 07, 2022	90.49	91.52	90.24	91.16	4,549,217	+0.35(+0.38%)
Dec 06, 2022	91.63	92.06	89.92	90.81	3,408,930	-0.77(-0.84%)
Dec 05, 2022	92.21	93.14	91.53	91.58	3,327,054	-1.66(-1.78%)
Dec 02, 2022	91.24	93.47	91.17	93.24	3,881,982	+1.18(+1.29%)
Dec 01, 2022	92.16	92.47	91.03	92.06	3,005,860	-0.13(-0.14%)
Nov 30, 2022	90.92	92.18	89.77	92.18	4,293,806	+1.41(+1.55%)
Nov 29, 2022	90.86	91.09	89.79	90.78	3,546,596	+0.09(+0.10%)
Nov 28, 2022	91.29	91.74	90.12	90.69	4,087,841	-1.83(-1.98%)
Nov 25, 2022	92.30	93.03	91.69	92.52	1,376,368	+0.22(+0.24%)
Nov 23, 2022	92.31	92.99	91.63	92.30	3,013,964	-0.13(-0.14%)
Nov 22, 2022	91.68	92.69	91.61	92.42	2,671,601	+1.30(+1.43%)
Nov 21, 2022	89.86	91.28	89.66	91.12	3,173,045	+0.93(+1.04%)
Nov 18, 2022	92.23	92.55	89.99	90.19	4,377,624	-0.88(-0.96%)
Nov 17, 2022	90.26	91.10	90.12	91.06	2,849,878	-0.60(-0.65%)
Nov 16, 2022	92.48	92.62	91.49	91.66	2,930,437	-0.91(-0.99%)
Nov 15, 2022	91.92	93.38	91.59	92.58	3,829,249	+1.34(+1.47%)
Nov 14, 2022	90.95	92.61	90.52	91.24	3,165,509	-0.63(-0.68%)
Nov 11, 2022	90.58	92.75	90.50	91.86	4,514,395	+1.39(+1.53%)
Nov 10, 2022	89.30	90.68	88.35	90.48	4,299,274	+3.73(+4.31%)
Nov 09, 2022	86.73	88.79	86.62	86.74	3,653,984	-0.60(-0.68%)
Nov 08, 2022	87.22	88.93	86.64	87.34	3,881,362	+0.02(+0.02%)
Nov 07, 2022	85.84	87.60	85.53	87.32	3,923,318	+2.06(+2.41%)
Nov 04, 2022	84.94	85.79	84.37	85.26	5,336,196	+1.99(+2.39%)
Nov 03, 2022	80.53	84.54	80.53	83.27	5,605,716	+1.97(+2.42%)
Nov 02, 2022	82.05			81.30	7,076,361	-0.86(-1.05%)
Nov 01, 2022	82.69	83.48	80.56	82.16	5,183,066	-0.72(-0.87%)
Oct 31, 2022	83.90	84.42	82.68	82.88	6,952,670	-0.77(-0.92%)
Oct 28, 2022	82.45	83.76	81.87	83.65	2,611,546	+1.45(+1.76%)
Oct 27, 2022	82.71	83.43	82.08	82.20	2,520,784	+0.66(+0.81%)
Oct 26, 2022	81.32	82.26	80.38	81.54	2,105,138	+0.62(+0.77%)
Oct 25, 2022	79.86	81.12	79.75	80.92	2,492,748	+0.63(+0.79%)
Oct 24, 2022	80.06	80.87	79.62	80.29	2,376,661	+0.70(+0.88%)
Oct 21, 2022	77.05	79.78	76.86	79.59	3,310,448	+2.88(+3.76%)
Oct 20, 2022	77.76	78.21	76.22	76.71	2,661,901	-1.00(-1.29%)
Oct 19, 2022	77.88	78.29	77.03	77.71	3,195,373	-0.38(-0.49%)
Oct 18, 2022	78.27	78.55	76.91	78.09	2,727,900	+1.46(+1.91%)
Oct 17, 2022	76.43	77.11	75.98	76.63	2,768,288	+1.77(+2.37%)
Oct 14, 2022	77.58	77.67	74.57	74.86	3,382,628	-2.46(-3.18%)
Oct 13, 2022	73.24	77.64	72.81	77.32	4,284,060	+3.15(+4.25%)
Oct 12, 2022	74.80	75.37	74.10	74.17	2,680,230	-0.48(-0.64%)
Oct 11, 2022	74.65	75.51	73.99	74.65	4,394,712	-0.35(-0.47%)
Oct 10, 2022	75.26	75.51	74.04	75.00	4,197,104	+0.52(+0.69%)
Oct 07, 2022	75.56	75.67	73.66	74.49	4,864,279	-1.57(-2.06%)
Oct 06, 2022	75.73	77.33	75.73	76.06	3,862,967	-0.29(-0.38%)
Oct 05, 2022	75.60	76.89	74.50	76.34	5,188,802	+1.45(+1.94%)
Oct 04, 2022	73.86	75.15	73.74	74.89	3,076,922	+2.59(+3.59%)
Oct 03, 2022	71.10	72.94	70.76	72.29	3,083,068	+2.22(+3.17%)
Sep 30, 2022	70.99	71.62	69.97	70.07	2,892,269	-0.94(-1.32%)
Sep 29, 2022	71.04	71.16	69.89	71.01	2,407,833	-0.78(-1.09%)
Sep 28, 2022	70.84	72.28	70.18	71.80	4,024,019	+1.88(+2.68%)
Sep 27, 2022	70.94	71.20	69.29	69.92	2,778,199	-0.08(-0.11%)
Sep 26, 2022	70.37	71.35	69.79	70.00	2,788,121	-0.67(-0.95%)
Sep 23, 2022	71.29	71.41	69.74	70.67	3,404,602	-1.62(-2.24%)
Sep 22, 2022	73.19	73.67	72.26	72.29	2,569,874	-0.95(-1.29%)
Sep 21, 2022	75.47	75.68	73.23	73.23	2,335,630	-1.44(-1.92%)
Sep 20, 2022	75.39	75.44	73.84	74.67	3,417,708	-1.51(-1.98%)
Sep 19, 2022	74.02	76.30	74.00	76.18	2,596,197	+1.33(+1.78%)
Sep 16, 2022	75.86	76.03	74.60	74.85	5,448,722	-2.21(-2.87%)
Sep 15, 2022	78.59	78.97	76.80	77.06	2,319,952	-1.70(-2.16%)
Sep 14, 2022	78.84	79.20	78.02	78.76	2,278,464	-0.18(-0.23%)
Sep 13, 2022	80.11	80.68	78.58	78.95	2,083,165	-2.94(-3.59%)
Sep 12, 2022	81.65	82.03	81.23	81.88	2,129,629	+0.81(+1.00%)
Sep 09, 2022	80.62	81.32	80.37	81.07	2,625,616	+1.00(+1.24%)
Sep 08, 2022	78.28	80.12	78.07	80.08	2,704,128	+1.37(+1.74%)
Sep 07, 2022	77.80	79.09	77.54	78.71	4,978,709	+0.70(+0.90%)
Sep 06, 2022	78.71	78.76	77.17	78.01	3,235,332	-0.23(-0.29%)
Sep 02, 2022	79.45	79.74	77.71	78.24	4,342,827	-0.25(-0.32%)
Sep 01, 2022	77.56	78.54	76.96	78.49	2,495,036	+0.26(+0.33%)
Aug 31, 2022	79.88	80.03	78.08	78.23	3,737,291	-1.51(-1.90%)
Aug 30, 2022	81.35	81.40	79.37	79.74	2,243,925	-1.44(-1.77%)
Aug 29, 2022	80.32	81.60	80.09	81.18	2,091,609	+0.15(+0.19%)
Aug 26, 2022	84.37	84.37	80.97	81.02	2,129,756	-3.17(-3.76%)
Aug 25, 2022	83.83	84.28	83.31	84.19	2,052,293	+0.99(+1.18%)
Aug 24, 2022	83.21	83.50	82.57	83.21	1,487,646	+0.20(+0.24%)
Aug 23, 2022	82.65	83.80	82.47	83.00	2,677,051	+0.46(+0.56%)
Aug 22, 2022	83.37	83.68	82.22	82.54	2,612,358	-2.33(-2.74%)
Aug 19, 2022	85.77	85.90	84.64	84.87	1,965,164	-1.54(-1.78%)
Aug 18, 2022	85.60	86.63	85.18	86.41	2,255,891	+1.37(+1.61%)
Aug 17, 2022	85.00	85.53	84.56	85.04	2,054,839	-1.04(-1.21%)
Aug 16, 2022	84.73	86.30	84.73	86.09	2,944,151	+1.06(+1.25%)
Aug 15, 2022	84.51	85.16	83.89	85.02	2,104,514	-0.36(-0.43%)
Aug 12, 2022	83.79	85.42	83.79	85.39	2,534,537	+1.66(+1.98%)
Aug 11, 2022	84.19	85.01	83.65	83.73	3,060,852	+0.44(+0.53%)
Aug 10, 2022	84.06	84.06	82.81	83.29	3,603,731	+0.90(+1.10%)
Aug 09, 2022	83.43	83.64	81.90	82.38	5,133,730	-3.27(-3.82%)
Aug 08, 2022	86.70	86.79	85.08	85.66	3,784,401	-0.34(-0.40%)
Aug 05, 2022	84.93	86.06	84.74	86.00	2,549,447	+0.76(+0.89%)
Aug 04, 2022	85.67	85.78	85.02	85.24	2,188,430	-0.22(-0.26%)
Aug 03, 2022	85.06	85.72	84.47	85.46	1,602,021	+0.68(+0.80%)
Aug 02, 2022	84.52	85.48	84.11	84.78	2,284,180	-0.22(-0.26%)
Aug 01, 2022	84.87	85.41	84.15	85.00	1,916,890	-0.69(-0.81%)
Jul 29, 2022	84.41	86.10	84.21	85.69	3,750,478	+1.60(+1.90%)
Jul 28, 2022	82.97	84.33	82.71	84.10	3,111,422	+1.93(+2.35%)
Jul 27, 2022	80.34	82.75	80.13	82.16	2,730,012	+2.18(+2.72%)
Jul 26, 2022	80.44	81.15	79.81	79.98	2,617,645	-0.11(-0.14%)
Jul 25, 2022	79.44	80.33	78.79	80.10	2,137,712	+1.04(+1.31%)
Jul 22, 2022	80.02	80.23	78.48	79.06	2,031,121	-0.57(-0.72%)
Jul 21, 2022	78.56	79.72	78.30	79.63	2,146,428	+1.02(+1.29%)
Jul 20, 2022	78.58	78.83	77.83	78.61	2,006,806	+0.37(+0.47%)
Jul 19, 2022	76.45	78.38	76.12	78.24	1,919,472	+2.74(+3.63%)
Jul 18, 2022	76.46	76.78	75.20	75.50	1,814,983	-0.23(-0.30%)
Jul 15, 2022	75.11	75.80	74.38	75.73	2,812,260	+1.84(+2.48%)
Jul 14, 2022	73.04	73.97	72.46	73.90	2,641,553	-0.92(-1.23%)
Jul 13, 2022	73.99	75.59	73.85	74.82	2,766,464	-0.39(-0.52%)
Jul 12, 2022	75.80	76.72	74.95	75.21	2,952,637	-1.15(-1.51%)
Jul 11, 2022	76.07	76.75	75.87	76.36	1,845,261	-0.39(-0.51%)
Jul 08, 2022	77.35	77.53	75.83	76.75	2,412,628	-0.19(-0.25%)
Jul 07, 2022	76.56	77.06	75.85	76.94	3,255,844	+1.07(+1.40%)
Jul 06, 2022	75.49	76.66	74.45	75.87	3,270,021	+0.59(+0.78%)
Jul 05, 2022	74.93	75.42	74.18	75.29	3,203,988	-1.17(-1.53%)

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.