Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	86.88	87.17	86.62	87.01	33,535	+0.63(+0.73%)
Jun 29, 2023	85.51	86.38	85.51	86.38	9,471	+1.01(+1.19%)
Jun 28, 2023	85.51	85.56	85.17	85.37	9,419	-0.24(-0.28%)
Jun 27, 2023	84.56	85.69	84.52	85.60	8,404	+1.12(+1.33%)
Jun 26, 2023	83.68	84.70	83.68	84.48	10,073	+0.71(+0.85%)
Jun 23, 2023	83.35	84.22	83.35	83.77	12,707	-0.76(-0.90%)
Jun 22, 2023	84.72	84.72	84.19	84.53	11,656	-0.35(-0.42%)
Jun 21, 2023	84.56	85.18	84.32	84.88	27,087	+0.00(+0.00%)
Jun 20, 2023	85.26	85.43	84.75	84.88	11,474	-0.68(-0.79%)
Jun 16, 2023	86.77	86.77	85.51	85.56	16,148	-0.13(-0.15%)
Jun 15, 2023	85.79	85.80	84.89	85.69	22,058	+2.86(+3.45%)
May 08, 2023	83.17	83.17	82.63	82.83	11,234	-0.18(-0.22%)
May 05, 2023	82.74	83.25	82.59	83.02	10,459	+1.13(+1.38%)
May 04, 2023	82.43	82.43	81.53	81.89	10,218	-0.88(-1.06%)
May 03, 2023	83.35	83.87	82.77	82.77	7,835	-0.40(-0.48%)
May 02, 2023	84.28	84.28	82.27	83.17	15,731	-1.37(-1.62%)
May 01, 2023	84.29	84.81	84.29	84.54	9,162	+0.23(+0.28%)
Apr 28, 2023	83.42	84.35	83.42	84.31	5,423	+0.95(+1.14%)
Apr 27, 2023	82.59	83.50	82.32	83.35	12,307	+1.10(+1.34%)
Apr 26, 2023	82.88	83.01	82.01	82.25	29,483	-0.71(-0.85%)
Apr 25, 2023	83.74	83.74	82.85	82.96	14,770	-1.30(-1.54%)
Apr 24, 2023	83.92	84.29	83.91	84.26	7,813	+0.35(+0.41%)
Apr 21, 2023	84.41	84.41	83.68	83.91	265,995	-0.24(-0.28%)
Apr 20, 2023	84.09	84.42	83.84	84.15	19,034	-0.30(-0.35%)
Apr 19, 2023	84.30	84.49	84.02	84.45	6,570	-0.15(-0.18%)
Apr 18, 2023	84.83	84.94	84.28	84.60	13,475	-0.03(-0.04%)
Apr 17, 2023	84.28	84.63	84.05	84.63	15,255	+0.41(+0.49%)
Apr 14, 2023	84.73	84.73	83.88	84.22	13,518	-0.35(-0.41%)
Apr 13, 2023	84.49	84.75	83.91	84.56	14,313	+0.48(+0.57%)
Apr 12, 2023	85.02	85.02	84.08	84.08	7,109	-0.36(-0.42%)
Apr 11, 2023	84.17	84.79	84.12	84.44	11,852	+0.64(+0.76%)
Apr 10, 2023	82.99	83.80	82.92	83.80	18,250	+0.68(+0.82%)
Apr 06, 2023	83.24	83.25	82.89	83.12	9,920	-0.16(-0.19%)
Apr 05, 2023	83.00	83.28	82.72	83.28	7,648	+0.14(+0.17%)
Apr 04, 2023	84.16	84.16	82.79	83.14	52,047	-1.15(-1.37%)
Apr 03, 2023	84.36	84.36	83.91	84.29	26,643	+0.12(+0.14%)
Mar 31, 2023	83.23	84.19	83.23	84.18	32,647	+1.35(+1.63%)
Mar 30, 2023	82.94	82.94	82.56	82.83	4,869	+0.41(+0.49%)
Mar 29, 2023	82.23	82.46	82.04	82.42	13,467	+0.99(+1.22%)
Mar 28, 2023	81.16	81.67	81.16	81.43	8,216	+0.22(+0.27%)
Mar 27, 2023	81.23	81.67	80.98	81.21	17,523	+0.67(+0.83%)
Mar 24, 2023	79.46	80.61	79.10	80.54	199,134	+0.58(+0.73%)
Mar 23, 2023	80.62	81.24	79.53	79.96	5,777	-0.29(-0.36%)
Mar 22, 2023	82.24	82.24	80.22	80.25	12,229	-1.75(-2.13%)
Mar 21, 2023	82.44	82.56	81.82	82.00	25,167	+0.95(+1.17%)
Mar 20, 2023	80.67	81.53	80.67	81.05	25,320	+1.17(+1.47%)
Mar 17, 2023	80.89	80.89	79.88	79.88	35,085	-1.69(-2.07%)
Mar 16, 2023	80.16	81.68	79.69	81.57	31,295	+0.87(+1.08%)
Mar 15, 2023	80.46	80.71	79.67	80.70	16,927	-1.28(-1.56%)
Mar 14, 2023	82.17	82.82	81.40	81.98	15,413	+1.20(+1.49%)
Mar 13, 2023	81.87	81.89	80.46	80.78	252,381	-0.89(-1.08%)
Mar 10, 2023	83.48	83.48	81.47	81.66	11,537	-1.95(-2.33%)
Mar 09, 2023	85.47	85.60	83.61	83.61	6,453	-1.56(-1.83%)
Mar 08, 2023	85.39	85.48	84.90	85.17	6,561	+0.01(+0.01%)
Mar 07, 2023	86.30	86.32	85.00	85.16	8,789	-1.09(-1.27%)
Mar 06, 2023	87.20	87.20	86.20	86.26	10,538	-0.82(-0.94%)
Mar 03, 2023	86.34	87.08	86.05	87.08	21,532	+1.02(+1.18%)
Mar 02, 2023	84.82	86.06	84.78	86.06	8,389	+0.76(+0.89%)
Mar 01, 2023	85.40	85.50	84.96	85.30	17,069	-0.19(-0.22%)
Feb 28, 2023	85.79	86.09	85.49	85.49	13,314	-0.24(-0.28%)
Feb 27, 2023	86.39	86.64	85.55	85.74	12,251	-0.05(-0.06%)
Feb 24, 2023	85.29	85.83	84.95	85.79	17,345	-0.52(-0.60%)
Feb 23, 2023	86.29	86.52	85.40	86.30	9,965	+0.52(+0.61%)
Feb 22, 2023	85.79	86.31	85.61	85.78	150,731	-0.02(-0.03%)
Feb 21, 2023	86.71	87.09	85.68	85.81	8,790	-1.91(-2.17%)
Feb 17, 2023	87.55	87.71	87.36	87.71	17,881	-0.06(-0.07%)
Feb 16, 2023	88.01	88.55	87.57	87.77	15,599	-0.59(-0.67%)
Feb 15, 2023	87.51	88.36	87.51	88.36	17,108	+0.20(+0.22%)
Feb 14, 2023	88.11	88.30	87.53	88.17	6,749	-0.12(-0.13%)
Feb 13, 2023	87.67	88.30	87.46	88.29	9,513	+0.85(+0.98%)
Feb 10, 2023	86.79	87.57	86.79	87.43	19,293	+0.54(+0.63%)
Feb 09, 2023	89.24	89.24	86.62	86.89	6,966	-0.84(-0.96%)
Feb 08, 2023	88.36	88.36	87.66	87.73	17,271	-0.94(-1.06%)
Feb 07, 2023	88.18	88.66	87.47	88.66	6,263	+0.51(+0.58%)
Feb 06, 2023	88.24	88.29	87.79	88.16	7,873	-0.67(-0.76%)
Feb 03, 2023	89.03	89.33	88.59	88.83	19,878	-0.68(-0.76%)
Feb 02, 2023	89.41	89.79	89.03	89.52	10,288	+0.88(+0.99%)
Feb 01, 2023	87.53	89.20	87.34	88.64	13,802	+0.94(+1.07%)
Jan 31, 2023	86.28	87.70	86.28	87.70	12,067	+1.48(+1.71%)
Jan 30, 2023	86.67	87.18	86.23	86.23	23,092	-0.70(-0.81%)
Jan 27, 2023	87.11	87.32	86.50	86.93	40,530	+0.15(+0.17%)
Jan 26, 2023	87.21	87.21	86.10	86.78	27,253	+0.70(+0.82%)
Jan 25, 2023	85.85	86.10	85.16	86.07	11,541	+0.14(+0.16%)
Jan 24, 2023	85.73	86.14	85.58	85.94	88,848	-0.18(-0.21%)
Jan 23, 2023	85.63	86.42	85.63	86.12	11,903	+0.84(+0.98%)
Jan 20, 2023	84.92	85.30	84.16	85.28	18,847	+1.36(+1.62%)
Jan 19, 2023	84.68	84.68	83.65	83.92	10,949	-0.82(-0.97%)
Jan 18, 2023	87.04	87.04	84.74	84.74	19,618	-1.19(-1.39%)
Jan 17, 2023	85.84	86.48	85.84	85.93	11,429	-0.17(-0.20%)
Jan 13, 2023	86.02	86.20	85.37	86.10	56,325	+0.16(+0.19%)
Jan 12, 2023	86.12	86.73	85.44	85.94	23,709	+0.49(+0.58%)
Jan 11, 2023	85.14	85.60	85.04	85.44	8,176	+0.84(+0.99%)
Jan 10, 2023	84.04	84.60	83.64	84.60	15,462	+0.32(+0.39%)
Jan 09, 2023	84.40	85.07	84.28	84.28	8,716	+0.12(+0.15%)
Jan 06, 2023	82.96	84.28	82.87	84.16	17,808	+1.93(+2.35%)
Jan 05, 2023	82.43	82.59	81.96	82.22	6,186	-0.69(-0.83%)
Jan 04, 2023	82.78	83.35	82.67	82.91	6,783	+0.97(+1.18%)
Jan 03, 2023	83.54	83.54	81.61	81.94	12,892	-0.40(-0.49%)
Dec 30, 2022	82.16	82.35	81.70	82.35	35,818	-0.46(-0.55%)
Dec 29, 2022	81.78	83.03	81.78	82.80	22,348	+1.31(+1.61%)
Dec 28, 2022	82.67	82.81	81.43	81.49	24,337	-1.23(-1.49%)
Dec 27, 2022	82.75	82.97	82.45	82.72	21,231	+0.10(+0.12%)
Dec 23, 2022	82.48	82.65	81.68	82.63	12,276	+0.69(+0.85%)
Dec 22, 2022	82.95	82.95	80.70	81.93	34,214	-0.81(-0.98%)
Dec 21, 2022	82.43	82.97	82.21	82.74	25,842	+1.43(+1.76%)
Dec 20, 2022	82.10	82.10	81.14	81.31	32,400	-0.05(-0.06%)
Dec 19, 2022	82.33	82.33	81.03	81.36	7,895	-0.74(-0.90%)
Dec 16, 2022	83.33	83.33	81.47	82.10	12,747	-0.82(-0.99%)
Dec 15, 2022	84.77	84.77	82.75	82.92	10,389	-1.84(-2.18%)
Dec 14, 2022	86.11	86.11	84.62	84.76	7,406	-0.43(-0.51%)
Dec 13, 2022	87.93	87.93	84.72	85.20	11,095	+0.57(+0.67%)
Dec 12, 2022	83.98	84.63	83.51	84.63	11,882	+1.08(+1.30%)
Dec 09, 2022	84.08	84.27	83.55	83.55	12,645	-0.57(-0.68%)
Dec 08, 2022	83.98	84.70	83.95	84.12	18,437	+0.47(+0.56%)
Dec 07, 2022	83.78	84.33	83.51	83.64	13,649	-0.06(-0.08%)
Dec 06, 2022	84.53	84.53	83.16	83.71	14,159	-0.83(-0.98%)
Dec 05, 2022	86.74	86.74	84.30	84.54	11,415	-1.78(-2.06%)
Dec 02, 2022	85.01	86.32	85.01	86.32	4,748	+0.06(+0.07%)
Dec 01, 2022	87.46	87.46	86.18	86.26	9,057	+0.00(+0.00%)
Nov 30, 2022	84.72	86.25	83.94	86.25	11,962	+1.81(+2.14%)
Nov 29, 2022	84.55	84.65	84.24	84.44	10,443	+0.32(+0.38%)
Nov 28, 2022	84.78	85.10	84.06	84.12	17,923	-1.35(-1.58%)
Nov 25, 2022	85.44	85.64	85.44	85.47	2,382	+0.17(+0.19%)
Nov 23, 2022	85.87	85.87	84.85	85.31	28,315	+0.21(+0.24%)
Nov 22, 2022	84.24	85.15	84.24	85.10	15,349	+1.32(+1.57%)
Nov 21, 2022	83.86	83.94	83.18	83.78	20,320	-0.01(-0.01%)
Nov 18, 2022	83.54	83.88	83.05	83.79	38,787	+0.74(+0.89%)
Nov 17, 2022	83.04	83.06	82.16	83.06	11,172	-0.36(-0.43%)
Nov 16, 2022	83.94	83.94	83.35	83.41	15,093	-0.77(-0.92%)
Nov 15, 2022	84.59	84.84	84.04	84.18	13,044	+0.59(+0.70%)
Nov 14, 2022	84.56	84.80	83.58	83.60	18,199	-0.75(-0.89%)
Nov 11, 2022	84.73	84.73	84.01	84.35	30,774	+0.49(+0.58%)
Nov 10, 2022	82.35	83.92	82.35	83.86	12,238	+4.06(+5.09%)
Nov 09, 2022	85.54	85.54	79.80	79.80	20,054	-1.62(-1.99%)
Nov 08, 2022	81.24	82.16	81.16	81.42	9,715	+0.47(+0.58%)
Nov 07, 2022	81.28	81.28	80.28	80.96	11,274	+0.49(+0.60%)
Nov 04, 2022	80.50	80.90	79.20	80.47	23,859	+1.25(+1.58%)
Nov 03, 2022	79.26	79.83	78.58	79.22	11,797	-0.36(-0.45%)
Nov 02, 2022	81.43	82.42	79.58	79.58	18,733	-1.98(-2.43%)
Nov 01, 2022	82.95	82.95	81.17	81.56	85,253	+0.42(+0.51%)
Oct 31, 2022	80.90	81.49	80.90	81.14	21,057	-0.40(-0.49%)
Oct 28, 2022	80.14	81.60	80.14	81.54	15,394	+1.41(+1.76%)
Oct 27, 2022	81.23	81.23	80.13	80.13	19,258	+0.17(+0.21%)
Oct 26, 2022	79.70	80.80	79.70	79.96	10,261	+0.36(+0.45%)
Oct 25, 2022	78.76	79.66	78.74	79.60	15,402	+1.63(+2.09%)
Oct 24, 2022	78.21	78.30	77.50	77.98	24,491	+0.54(+0.70%)
Oct 21, 2022	76.02	77.49	75.93	77.43	8,678	+1.68(+2.22%)
Oct 20, 2022	76.77	77.48	75.71	75.75	17,759	-0.86(-1.12%)
Oct 19, 2022	77.36	77.36	76.23	76.61	6,750	-1.15(-1.48%)
Oct 18, 2022	78.87	78.87	77.58	77.77	3,910	+1.04(+1.36%)
Oct 17, 2022	76.74	76.92	76.62	76.72	3,455	+1.84(+2.45%)
Oct 14, 2022	78.28	78.28	74.89	74.89	10,732	-1.94(-2.53%)
Oct 13, 2022	74.25	76.96	74.25	76.83	8,849	+1.75(+2.33%)
Oct 12, 2022	76.32	76.32	74.91	75.08	6,116	-0.34(-0.45%)
Oct 11, 2022	75.19	76.36	75.13	75.42	31,970	-0.38(-0.50%)
Oct 10, 2022	75.91	76.28	75.39	75.81	7,406	-0.07(-0.09%)
Oct 07, 2022	76.78	76.78	75.70	75.87	13,510	-1.87(-2.40%)
Oct 06, 2022	78.67	78.67	77.71	77.74	10,888	-0.87(-1.11%)
Oct 05, 2022	79.17	79.17	77.49	78.61	10,201	-0.32(-0.41%)
Oct 04, 2022	78.49	78.93	78.49	78.93	10,136	+2.51(+3.29%)
Oct 03, 2022	76.10	76.83	76.10	76.42	16,268	+2.22(+2.99%)
Sep 30, 2022	74.86	75.69	74.19	74.20	6,800	-0.58(-0.77%)
Sep 29, 2022	74.63	75.00	74.23	74.78	8,011	-1.71(-2.24%)
Sep 28, 2022	75.05	76.65	75.05	76.49	9,015	+1.96(+2.63%)
Sep 27, 2022	75.33	75.68	74.11	74.53	12,886	-0.23(-0.31%)
Sep 26, 2022	75.90	75.90	74.48	74.77	8,143	-1.18(-1.56%)
Sep 23, 2022	77.62	77.62	75.22	75.95	148,278	-1.72(-2.21%)
Sep 22, 2022	79.72	79.72	77.55	77.67	14,783	-1.27(-1.61%)
Sep 21, 2022	80.52	80.88	78.94	78.94	13,269	-0.89(-1.12%)
Sep 20, 2022	79.93	80.10	79.47	79.83	6,763	-1.39(-1.72%)
Sep 19, 2022	80.14	81.25	80.14	81.23	5,119	+0.79(+0.99%)
Sep 16, 2022	81.19	81.19	79.89	80.43	13,511	-0.86(-1.06%)
Sep 15, 2022	81.81	82.05	81.18	81.29	9,749	-0.82(-1.00%)
Sep 14, 2022	82.24	82.42	81.70	82.11	7,435	-0.34(-0.41%)
Sep 13, 2022	84.98	84.98	82.16	82.45	17,755	-3.06(-3.58%)
Sep 12, 2022	86.02	86.02	85.27	85.51	10,951	+0.73(+0.86%)
Sep 09, 2022	84.55	85.03	84.55	84.78	7,041	+1.17(+1.40%)
Sep 08, 2022	82.78	83.63	82.78	83.61	10,066	+0.53(+0.64%)
Sep 07, 2022	82.24	83.20	82.09	83.08	6,833	+1.78(+2.19%)
Sep 06, 2022	81.25	82.01	81.19	81.30	6,199	-0.30(-0.37%)
Sep 02, 2022	83.10	83.53	81.49	81.61	14,767	-0.57(-0.69%)
Sep 01, 2022	81.69	82.17	81.20	82.17	13,083	-0.51(-0.62%)
Aug 31, 2022	84.18	84.18	82.55	82.68	10,949	-0.41(-0.50%)
Aug 30, 2022	84.04	84.04	83.02	83.10	22,623	-1.21(-1.43%)
Aug 29, 2022	84.23	84.93	84.09	84.30	9,739	-0.44(-0.52%)
Aug 26, 2022	86.95	86.99	84.74	84.74	13,590	-2.27(-2.61%)
Aug 25, 2022	86.64	87.02	86.44	87.02	12,887	+1.29(+1.50%)
Aug 24, 2022	85.74	86.04	85.58	85.73	12,441	+0.21(+0.25%)
Aug 23, 2022	86.29	86.29	85.42	85.52	9,281	+0.19(+0.23%)
Aug 22, 2022	86.05	86.05	85.32	85.32	12,739	-1.82(-2.09%)
Aug 19, 2022	87.71	87.71	86.97	87.15	9,827	-0.93(-1.05%)
Aug 18, 2022	88.10	88.15	87.71	88.08	13,798	+0.50(+0.57%)
Aug 17, 2022	88.56	88.56	87.30	87.58	9,193	-0.81(-0.92%)
Aug 16, 2022	88.19	88.76	88.19	88.39	5,685	+0.30(+0.35%)
Aug 15, 2022	87.66	88.10	87.59	88.08	10,755	+0.23(+0.26%)
Aug 12, 2022	87.35	87.87	87.16	87.86	15,661	+1.14(+1.32%)
Aug 11, 2022	86.65	87.60	86.58	86.71	17,617	+0.55(+0.64%)
Aug 10, 2022	86.07	86.40	86.07	86.17	9,474	+1.65(+1.95%)
Aug 09, 2022	84.61	84.78	84.36	84.51	9,744	-0.49(-0.58%)
Aug 08, 2022	85.29	85.64	85.01	85.01	8,765	+0.41(+0.48%)
Aug 05, 2022	84.47	84.71	84.11	84.60	18,852	+0.28(+0.33%)
Aug 04, 2022	85.12	85.12	84.31	84.32	155,650	-0.34(-0.40%)
Aug 03, 2022	85.08	85.08	84.24	84.66	45,457	+0.39(+0.46%)
Aug 02, 2022	85.15	85.15	84.27	84.27	3,254	-0.87(-1.02%)
Aug 01, 2022	85.81	85.81	84.68	85.13	43,392	-0.07(-0.08%)
Jul 29, 2022	84.75	85.34	84.63	85.20	12,296	+0.96(+1.14%)
Jul 28, 2022	83.67	84.37	82.95	84.24	8,755	+1.16(+1.40%)
Jul 27, 2022	81.98	83.23	81.83	83.08	13,861	+1.35(+1.65%)
Jul 26, 2022	81.67	81.89	81.40	81.73	13,141	-0.21(-0.26%)
Jul 25, 2022	81.80	82.11	81.61	81.94	16,209	+0.54(+0.66%)
Jul 22, 2022	82.24	82.39	81.03	81.40	7,497	-0.40(-0.49%)
Jul 21, 2022	81.23	81.80	81.11	81.80	15,495	+0.50(+0.61%)
Jul 20, 2022	80.64	81.44	80.64	81.30	51,845	+0.42(+0.52%)
Jul 19, 2022	80.09	80.88	79.98	80.88	12,155	+2.22(+2.82%)
Jul 18, 2022	80.27	80.27	78.62	78.66	23,934	-0.15(-0.19%)
Jul 15, 2022	78.86	78.88	78.75	78.81	4,602	+1.13(+1.46%)
Jul 14, 2022	76.89	77.68	76.73	77.68	7,061	-0.72(-0.92%)
Jul 13, 2022	78.45	78.72	77.66	78.40	6,526	-0.24(-0.30%)
Jul 12, 2022	78.37	79.35	78.28	78.64	9,735	-0.18(-0.23%)
Jul 11, 2022	79.23	79.30	78.82	78.82	2,687	-0.66(-0.83%)
Jul 08, 2022	79.05	79.86	79.01	79.47	6,143	-0.10(-0.13%)
Jul 07, 2022	78.82	79.78	78.82	79.57	6,829	+1.12(+1.42%)
Jul 06, 2022	78.85	78.85	77.71	78.46	14,073	-0.01(-0.01%)
Jul 05, 2022	78.42	78.47	76.94	78.47	6,968	-0.54(-0.69%)

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.