Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	86.47	86.78	86.39	86.55	9,370,298	+0.38(+0.44%)
Jun 29, 2023	86.05	86.18	85.83	86.17	8,224,196	-0.23(-0.26%)
Jun 28, 2023	85.96	86.40	85.83	86.40	6,419,258	+0.50(+0.58%)
Jun 27, 2023	85.72	85.99	85.67	85.90	6,712,253	+0.25(+0.30%)
Jun 26, 2023	85.57	85.72	85.45	85.65	7,046,983	+0.16(+0.19%)
Jun 23, 2023	85.53	85.64	85.35	85.49	5,055,969	-0.26(-0.31%)
Jun 22, 2023	85.81	85.88	85.67	85.75	5,975,018	-0.25(-0.30%)
Jun 21, 2023	86.04	86.15	85.83	86.00	7,296,879	-0.21(-0.24%)
Jun 20, 2023	86.39	86.45	86.21	86.21	6,075,215	-0.23(-0.26%)
Jun 16, 2023	86.66	86.66	86.38	86.44	5,745,863	-0.24(-0.27%)
Jun 15, 2023	86.45	86.69	86.33	86.67	11,139,490	+1.14(+1.33%)
May 08, 2023	85.68	85.68	85.28	85.53	5,683,772	-0.17(-0.20%)
May 05, 2023	85.54	85.84	85.41	85.70	6,317,859	+0.44(+0.52%)
May 04, 2023	85.31	85.33	84.94	85.26	8,773,180	-0.25(-0.30%)
May 03, 2023	85.72	86.11	85.50	85.51	8,804,298	-0.10(-0.12%)
May 02, 2023	85.67	85.74	85.29	85.61	7,741,181	-0.03(-0.03%)
May 01, 2023	85.88	85.99	85.53	85.64	10,219,114	-0.37(-0.43%)
Apr 28, 2023	85.86	86.20	85.81	86.02	7,297,364	+0.33(+0.39%)
Apr 27, 2023	85.68	85.92	85.41	85.68	6,849,408	+0.29(+0.34%)
Apr 26, 2023	85.68	85.76	85.29	85.39	7,634,570	-0.33(-0.39%)
Apr 25, 2023	85.89	85.99	85.63	85.73	7,364,672	-0.16(-0.18%)
Apr 24, 2023	85.79	85.94	85.60	85.89	6,412,196	+0.25(+0.29%)
Apr 21, 2023	85.50	85.71	85.29	85.63	6,937,599	+0.23(+0.27%)
Apr 20, 2023	85.12	85.49	85.12	85.40	4,225,846	-0.06(-0.07%)
Apr 19, 2023	85.50	85.62	85.36	85.46	5,434,477	-0.32(-0.37%)
Apr 18, 2023	85.84	86.05	85.59	85.77	5,539,342	+0.09(+0.11%)
Apr 17, 2023	85.76	85.81	85.40	85.68	7,857,864	-0.23(-0.27%)
Apr 14, 2023	86.09	86.23	85.68	85.91	10,859,570	-0.21(-0.25%)
Apr 13, 2023	85.71	86.34	85.67	86.13	37,341,424	+0.65(+0.76%)
Apr 12, 2023	86.03	86.07	85.43	85.48	8,907,970	-0.06(-0.07%)
Apr 11, 2023	85.38	85.70	85.29	85.53	7,057,518	+0.24(+0.28%)
Apr 10, 2023	85.26	85.38	84.93	85.29	10,392,077	-0.17(-0.20%)
Apr 06, 2023	85.06	85.57	84.81	85.46	11,128,977	+0.41(+0.48%)
Apr 05, 2023	85.56	85.57	84.93	85.05	13,169,229	-0.48(-0.57%)
Apr 04, 2023	85.90	85.93	85.50	85.53	13,855,061	-0.30(-0.35%)
Apr 03, 2023	85.83	85.93	85.53	85.83	11,251,351	-0.07(-0.08%)
Mar 31, 2023	85.04	85.93	85.04	85.90	16,201,948	+1.00(+1.18%)
Mar 30, 2023	84.61	84.91	84.35	84.90	7,491,093	+0.56(+0.66%)
Mar 29, 2023	83.63	84.39	83.61	84.35	9,270,510	+0.98(+1.18%)
Mar 28, 2023	83.26	83.42	83.06	83.36	7,205,525	-0.02(-0.02%)
Mar 27, 2023	83.65	83.87	83.36	83.38	7,173,191	-0.13(-0.16%)
Mar 24, 2023	83.41	83.68	83.30	83.51	9,610,556	-0.23(-0.28%)
Mar 23, 2023	83.91	84.44	83.45	83.74	9,887,452	-0.28(-0.33%)
Mar 22, 2023	84.07	84.92	83.61	84.02	17,595,974	+0.09(+0.11%)
Mar 21, 2023	83.68	84.05	83.43	83.93	9,311,534	+0.94(+1.14%)
Mar 20, 2023	83.21	83.45	82.88	82.98	7,217,720	-0.22(-0.27%)
Mar 17, 2023	83.29	84.22	83.07	83.21	10,965,734	-0.50(-0.60%)
Mar 16, 2023	82.74	83.90	82.74	83.71	10,162,958	+0.55(+0.66%)
Mar 15, 2023	82.58	83.24	82.49	83.16	15,923,397	-0.38(-0.45%)
Mar 14, 2023	83.53	83.88	83.17	83.54	11,064,400	+0.65(+0.78%)
Mar 13, 2023	83.13	83.92	82.62	82.89	14,047,112	-0.43(-0.51%)
Mar 10, 2023	83.37	83.89	83.01	83.32	14,777,439	-0.03(-0.03%)
Mar 09, 2023	83.94	84.28	83.24	83.35	15,306,941	-0.52(-0.62%)
Mar 08, 2023	84.23	84.43	83.70	83.86	10,247,478	-0.43(-0.51%)
Mar 07, 2023	84.86	84.87	84.28	84.29	8,177,714	-0.55(-0.64%)
Mar 06, 2023	84.90	85.09	84.75	84.84	8,615,585	+0.06(+0.08%)
Mar 03, 2023	84.32	84.90	84.19	84.77	9,818,031	+0.86(+1.03%)
Mar 02, 2023	83.48	84.04	83.38	83.91	8,232,770	+0.05(+0.06%)
Mar 01, 2023	84.13	84.13	83.66	83.86	8,732,771	-0.24(-0.29%)
Feb 28, 2023	84.13	84.20	83.98	84.10	6,385,691	-0.16(-0.19%)
Feb 27, 2023	84.02	84.39	83.97	84.26	12,215,524	+0.53(+0.64%)
Feb 24, 2023	83.49	83.87	83.36	83.73	11,180,658	-0.49(-0.58%)
Feb 23, 2023	83.73	84.33	83.65	84.22	8,815,168	+0.84(+1.00%)
Feb 22, 2023	83.04	83.68	83.04	83.38	21,117,714	+0.61(+0.73%)
Feb 21, 2023	83.40	83.49	82.44	82.77	23,167,602	-1.33(-1.58%)
Feb 17, 2023	83.45	84.27	83.30	84.10	23,975,860	+0.28(+0.33%)
Feb 16, 2023	84.18	84.18	83.74	83.82	22,516,752	-0.72(-0.85%)
Feb 15, 2023	84.42	84.56	84.18	84.54	14,004,479	-0.13(-0.15%)
Feb 14, 2023	84.56	84.87	84.16	84.67	9,016,206	+0.01(+0.01%)
Feb 13, 2023	84.51	84.92	84.40	84.66	12,023,236	+0.24(+0.28%)
Feb 10, 2023	84.78	84.93	84.32	84.42	11,208,678	-0.66(-0.78%)
Feb 09, 2023	85.86	85.94	85.06	85.08	11,501,324	-0.62(-0.72%)
Feb 08, 2023	85.84	85.99	85.49	85.70	7,860,183	-0.33(-0.39%)
Feb 07, 2023	85.58	86.23	85.56	86.03	10,640,105	+0.33(+0.39%)
Feb 06, 2023	85.86	85.88	85.59	85.70	6,686,040	-0.51(-0.59%)
Feb 03, 2023	86.53	86.75	86.18	86.20	12,299,433	-0.88(-1.01%)
Feb 02, 2023	87.24	87.28	86.94	87.09	12,703,911	+0.56(+0.65%)
Feb 01, 2023	85.70	86.82	85.54	86.53	12,293,892	+0.80(+0.93%)
Jan 31, 2023	85.19	85.73	85.19	85.73	9,627,399	+0.67(+0.79%)
Jan 30, 2023	85.26	85.37	85.04	85.06	4,984,855	-0.45(-0.52%)
Jan 27, 2023	85.48	85.67	85.32	85.51	9,127,383	-0.22(-0.26%)
Jan 26, 2023	85.63	85.79	85.37	85.73	8,516,611	+0.22(+0.26%)
Jan 25, 2023	85.26	85.58	85.13	85.51	6,530,984	+0.00(+0.00%)
Jan 24, 2023	85.26	85.54	85.14	85.51	5,681,862	+0.11(+0.13%)
Jan 23, 2023	85.41	85.72	85.28	85.40	5,628,882	-0.11(-0.13%)
Jan 20, 2023	85.39	85.51	85.01	85.51	8,217,768	+0.21(+0.25%)
Jan 19, 2023	85.50	85.64	85.21	85.30	8,948,022	-0.57(-0.66%)
Jan 18, 2023	86.28	86.54	85.81	85.86	8,319,032	+0.08(+0.10%)
Jan 17, 2023	85.89	85.96	85.66	85.78	7,863,059	-0.25(-0.29%)
Jan 13, 2023	85.53	86.16	85.53	86.03	10,819,067	+0.07(+0.09%)
Jan 12, 2023	85.74	86.04	85.29	85.95	8,632,997	+0.46(+0.54%)
Jan 11, 2023	85.22	85.52	85.09	85.50	6,883,842	+0.60(+0.71%)
Jan 10, 2023	84.88	85.09	84.71	84.89	6,898,268	-0.11(-0.13%)
Jan 09, 2023	84.89	85.13	84.76	85.00	12,753,143	+0.37(+0.43%)
Jan 06, 2023	83.89	84.92	83.72	84.64	15,138,540	+1.21(+1.45%)
Jan 05, 2023	83.17	83.52	83.11	83.43	8,318,458	-0.16(-0.19%)
Jan 04, 2023	83.16	83.63	82.84	83.58	10,264,127	+1.02(+1.23%)
Jan 03, 2023	82.87	83.03	82.42	82.57	8,279,329	+0.16(+0.20%)
Dec 30, 2022	82.14	82.45	82.01	82.40	7,054,663	+0.05(+0.07%)
Dec 29, 2022	81.77	82.38	81.40	82.35	11,158,300	+1.16(+1.43%)
Dec 28, 2022	82.55	82.63	81.18	81.18	11,421,094	-1.20(-1.46%)
Dec 27, 2022	83.30	83.30	82.37	82.38	5,295,744	-0.92(-1.10%)
Dec 23, 2022	82.71	83.35	82.71	83.30	6,568,845	+0.26(+0.31%)
Dec 22, 2022	83.39	83.39	82.77	83.04	8,632,891	-0.56(-0.67%)
Dec 21, 2022	83.23	83.73	83.18	83.60	6,140,743	+0.73(+0.88%)
Dec 20, 2022	82.76	83.08	82.50	82.87	6,471,450	-0.26(-0.31%)
Dec 19, 2022	83.15	83.40	82.95	83.13	7,007,172	-0.43(-0.51%)
Dec 16, 2022	83.59	83.75	83.31	83.55	9,998,941	-0.43(-0.51%)
Dec 15, 2022	83.99	85.74	83.57	83.98	7,491,604	-0.35(-0.42%)
Dec 14, 2022	84.82	84.88	83.77	84.33	11,815,178	-0.45(-0.53%)
Dec 13, 2022	85.19	85.41	84.27	84.78	13,712,715	+0.91(+1.08%)
Dec 12, 2022	83.80	83.96	83.63	83.87	4,777,429	+0.28(+0.34%)
Dec 09, 2022	83.39	83.87	83.34	83.59	8,000,858	+0.05(+0.05%)
Dec 08, 2022	83.61	83.67	83.29	83.54	6,428,243	+0.09(+0.11%)
Dec 07, 2022	83.04	83.59	83.04	83.45	6,736,289	+0.41(+0.49%)
Dec 06, 2022	83.46	83.57	82.95	83.04	8,740,047	-0.39(-0.47%)
Dec 05, 2022	83.92	83.92	83.22	83.43	8,291,197	-0.77(-0.92%)
Dec 02, 2022	83.61	84.23	83.53	84.21	11,825,773	+0.00(+0.00%)
Dec 01, 2022	84.26	84.26	83.75	84.21	11,677,412	+0.22(+0.27%)
Nov 30, 2022	82.71	83.99	82.51	83.98	12,045,897	+1.28(+1.55%)
Nov 29, 2022	82.41	82.78	82.15	82.70	8,142,699	+0.38(+0.46%)
Nov 28, 2022	83.02	83.11	82.29	82.32	8,231,029	-0.86(-1.03%)
Nov 25, 2022	83.42	83.44	83.08	83.18	2,188,565	-0.20(-0.24%)
Nov 23, 2022	82.87	83.47	82.84	83.38	6,030,879	+0.46(+0.56%)
Nov 22, 2022	82.50	82.92	82.36	82.91	6,953,026	+0.64(+0.78%)
Nov 21, 2022	82.23	82.47	82.10	82.27	9,671,528	-0.07(-0.09%)
Nov 18, 2022	82.53	82.56	82.09	82.34	11,207,809	+0.22(+0.26%)
Nov 17, 2022	81.77	82.25	81.76	82.13	9,259,421	-0.38(-0.46%)
Nov 16, 2022	82.67	82.75	82.44	82.51	9,326,871	-0.23(-0.27%)
Nov 15, 2022	82.84	82.86	82.16	82.73	17,583,272	+0.90(+1.11%)
Nov 14, 2022	82.34	82.34	81.83	81.83	9,600,374	-0.64(-0.78%)
Nov 11, 2022	82.25	82.72	81.89	82.47	6,663,945	+0.29(+0.35%)
Nov 10, 2022	81.88	82.23	81.35	82.18	20,553,594	+2.49(+3.12%)
Nov 09, 2022	80.56	80.59	79.54	79.69	12,609,777	-0.96(-1.19%)
Nov 08, 2022	80.82	81.01	80.48	80.65	11,914,481	-0.16(-0.20%)
Nov 07, 2022	80.95	81.10	80.58	80.82	6,779,281	+0.00(+0.00%)
Nov 04, 2022	80.82	81.18	80.27	80.82	12,451,438	+0.49(+0.61%)
Nov 03, 2022	79.81	80.54	79.66	80.33	13,052,837	-0.48(-0.59%)
Nov 02, 2022	81.51		80.76	80.81	15,433,282	-0.76(-0.93%)
Nov 01, 2022	81.94	81.98	81.11	81.57	13,429,837	+0.52(+0.64%)
Oct 31, 2022	81.80	81.90	81.01	81.05	13,477,146	-1.25(-1.52%)
Oct 28, 2022	82.08	82.45	81.82	82.30	38,464,748	+0.62(+0.76%)
Oct 27, 2022	81.29	81.87	80.98	81.68	16,927,042	+0.66(+0.81%)
Oct 26, 2022	80.63	81.35	80.53	81.02	11,013,758	+0.20(+0.24%)
Oct 25, 2022	80.31	80.84	80.26	80.82	10,595,790	+0.71(+0.89%)
Oct 24, 2022	80.06	80.26	79.64	80.11	8,165,227	+0.22(+0.27%)
Oct 21, 2022	79.13	80.14	79.02	79.90	11,603,863	+0.59(+0.75%)
Oct 20, 2022	79.95	80.36	79.20	79.30	9,244,232	-0.49(-0.61%)
Oct 19, 2022	80.08	80.23	79.51	79.79	6,109,277	-0.71(-0.88%)
Oct 18, 2022	80.76	80.99	80.17	80.50	10,944,355	+0.57(+0.71%)
Oct 17, 2022	79.73	80.18	79.68	79.93	8,146,519	+0.96(+1.22%)
Oct 14, 2022	79.69	79.92	78.80	78.97	8,301,588	-0.29(-0.36%)
Oct 13, 2022	77.93	79.43	77.66	79.26	8,140,630	+0.15(+0.19%)
Oct 12, 2022	79.11	79.35	78.92	79.11	6,512,698	+0.15(+0.19%)
Oct 11, 2022	78.83	79.54	78.72	78.95	11,257,483	+0.24(+0.31%)
Oct 10, 2022	79.64	79.72	78.32	78.71	5,349,201	-1.01(-1.26%)
Oct 07, 2022	80.29	80.40	79.70	79.72	7,027,323	-0.90(-1.12%)
Oct 06, 2022	80.87	81.13	80.55	80.62	7,237,637	-0.26(-0.32%)
Oct 05, 2022	80.42	81.08	80.19	80.88	6,348,932	-0.28(-0.34%)
Oct 04, 2022	80.40	81.18	80.36	81.16	8,390,933	+1.71(+2.15%)
Oct 03, 2022	79.21	79.65	78.99	79.45	12,798,719	+0.81(+1.02%)
Sep 30, 2022	79.07	79.52	78.51	78.64	7,031,477	-0.36(-0.45%)
Sep 29, 2022	79.24	79.26	78.53	79.00	9,886,446	-0.64(-0.80%)
Sep 28, 2022	78.83	79.82	78.66	79.64	14,587,870	+1.24(+1.59%)
Sep 27, 2022	79.27	79.27	78.26	78.39	14,520,938	-0.19(-0.24%)
Sep 26, 2022	79.28	79.57	78.51	78.58	15,990,562	-0.92(-1.16%)
Sep 23, 2022	79.93	80.16	79.23	79.50	17,192,606	-1.02(-1.27%)
Sep 22, 2022	80.86	80.91	80.24	80.52	14,187,055	-0.56(-0.70%)
Sep 21, 2022	81.28	81.90	80.70	81.09	16,614,548	-0.17(-0.21%)
Sep 20, 2022	81.61	81.63	81.20	81.26	11,267,700	-0.83(-1.01%)
Sep 19, 2022	81.33	82.09	81.33	82.09	6,494,138	+0.35(+0.43%)
Sep 16, 2022	81.20	81.76	80.85	81.74	14,748,383	+0.21(+0.25%)
Sep 15, 2022	81.81	82.03	81.50	81.53	11,532,839	-0.48(-0.59%)
Sep 14, 2022	82.10	82.64	81.94	82.02	10,868,872	+0.06(+0.08%)
Sep 13, 2022	82.66	82.90	81.92	81.95	19,972,786	-1.89(-2.25%)
Sep 12, 2022	83.90	84.07	83.54	83.84	9,463,870	+0.28(+0.33%)
Sep 09, 2022	83.73	83.97	83.38	83.57	9,037,191	+0.36(+0.43%)
Sep 08, 2022	82.54	83.25	82.42	83.21	9,396,945	+0.34(+0.41%)
Sep 07, 2022	81.79	82.89	81.79	82.87	9,776,986	+1.07(+1.30%)
Sep 06, 2022	81.90	82.05	81.45	81.80	9,990,037	-0.19(-0.23%)
Sep 02, 2022	82.49	82.79	81.86	81.99	11,676,294	+0.03(+0.03%)
Sep 01, 2022	81.57	82.06	81.16	81.96	10,140,170	+0.15(+0.19%)
Aug 31, 2022	82.34	82.48	81.78	81.81	15,794,209	-0.52(-0.63%)
Aug 30, 2022	83.09	83.13	82.03	82.33	23,503,322	-0.65(-0.78%)
Aug 29, 2022	82.82	83.29	82.70	82.98	6,827,803	-0.35(-0.42%)
Aug 26, 2022	84.73	84.76	83.27	83.33	12,419,227	-1.34(-1.59%)
Aug 25, 2022	84.22	84.75	84.06	84.67	3,915,770	+0.70(+0.84%)
Aug 24, 2022	83.94	84.09	83.74	83.97	5,128,207	+0.12(+0.15%)
Aug 23, 2022	83.68	84.02	83.44	83.84	13,513,368	+0.18(+0.21%)
Aug 22, 2022	84.00	84.10	83.65	83.66	20,071,990	-0.99(-1.17%)
Aug 19, 2022	84.98	85.09	84.47	84.65	17,014,884	-0.90(-1.05%)
Aug 18, 2022	85.61	85.73	85.51	85.55	6,339,170	+0.08(+0.09%)
Aug 17, 2022	85.76	85.92	85.46	85.47	11,485,838	-0.90(-1.04%)
Aug 16, 2022	86.65	86.65	86.13	86.37	9,749,717	-0.33(-0.38%)
Aug 15, 2022	86.81	86.97	86.53	86.70	10,477,012	-0.17(-0.19%)
Aug 12, 2022	86.18	86.90	86.13	86.87	6,684,705	+0.79(+0.92%)
Aug 11, 2022	87.09	87.25	85.97	86.08	12,427,050	-0.43(-0.49%)
Aug 10, 2022	86.23	86.59	86.17	86.50	12,060,810	+1.28(+1.50%)
Aug 09, 2022	85.71	85.75	85.21	85.22	18,665,220	-0.66(-0.77%)
Aug 08, 2022	86.08	86.45	85.81	85.88	7,333,681	+0.12(+0.14%)
Aug 05, 2022	85.28	85.84	85.03	85.76	9,248,080	-0.36(-0.41%)
Aug 04, 2022	86.07	86.14	85.84	86.12	6,632,873	+0.22(+0.26%)
Aug 03, 2022	85.41	85.96	85.22	85.90	7,398,306	+0.75(+0.88%)
Aug 02, 2022	85.39	85.52	85.11	85.15	14,383,375	-0.43(-0.50%)
Aug 01, 2022	85.36	85.70	85.11	85.58	11,759,335	+0.16(+0.19%)
Jul 29, 2022	85.13	85.68	84.95	85.42	9,762,191	+0.22(+0.26%)
Jul 28, 2022	84.67	85.24	84.36	85.20	8,214,754	+0.94(+1.11%)
Jul 27, 2022	83.82	84.60	83.77	84.26	9,779,273	+0.86(+1.03%)
Jul 26, 2022	83.84	83.86	83.34	83.40	6,043,382	-0.58(-0.69%)
Jul 25, 2022	84.19	84.19	83.73	83.97	6,399,219	-0.04(-0.05%)
Jul 22, 2022	84.31	84.73	83.73	84.02	9,997,041	-0.12(-0.14%)
Jul 21, 2022	83.08	84.20	82.93	84.13	17,083,624	+1.06(+1.28%)
Jul 20, 2022	82.85	83.73	82.85	83.07	30,083,234	+0.42(+0.50%)
Jul 19, 2022	81.97	82.91	81.91	82.65	9,588,379	+1.11(+1.36%)
Jul 18, 2022	82.60	82.60	81.49	81.55	8,328,653	-0.81(-0.98%)
Jul 15, 2022	81.56	82.38	81.53	82.35	15,797,377	+1.12(+1.37%)
Jul 14, 2022	80.89	81.35	80.30	81.24	10,872,183	-0.23(-0.28%)
Jul 13, 2022	80.86	81.74	80.67	81.47	12,495,940	-0.16(-0.20%)
Jul 12, 2022	81.32	81.73	81.32	81.63	8,719,635	+0.30(+0.37%)
Jul 11, 2022	81.57	81.75	81.28	81.32	4,943,211	-0.45(-0.55%)
Jul 08, 2022	81.39	81.82	81.10	81.78	9,791,601	+0.17(+0.21%)
Jul 07, 2022	80.64	81.67	80.64	81.61	12,061,506	+1.30(+1.62%)
Jul 06, 2022	80.44	80.67	80.17	80.30	7,115,130	-0.31(-0.38%)
Jul 05, 2022	80.17	80.66	79.67	80.62	9,584,933	-0.07(-0.09%)

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.