Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	83.83	85.43	83.07	84.84	837,254	+1.34(+1.60%)
Jun 29, 2023	82.97	85.12	82.55	83.51	837,525	+0.93(+1.12%)
Jun 28, 2023	82.64	83.23	81.79	82.58	721,119	-0.58(-0.70%)
Jun 27, 2023	81.03	84.56	80.53	83.16	1,057,599	+2.02(+2.49%)
Jun 26, 2023	81.32	83.94	81.10	81.14	839,427	+0.41(+0.51%)
Jun 23, 2023	80.80	81.60	80.03	80.73	711,097	-1.48(-1.80%)
Jun 22, 2023	82.14	82.71	81.23	82.21	414,615	+0.27(+0.33%)
Jun 21, 2023	82.24	83.41	81.60	81.94	756,008	-0.28(-0.34%)
Jun 20, 2023	83.56	84.08	81.70	82.22	743,535	-2.00(-2.37%)
Jun 16, 2023	84.98	85.50	83.61	84.22	1,415,643	+0.16(+0.19%)
Jun 15, 2023	83.65	84.38	82.81	84.06	741,386	+1.50(+1.81%)
May 08, 2023	84.28	84.72	82.50	82.56	446,385	-0.89(-1.06%)
May 05, 2023	81.56	83.48	80.69	83.45	758,653	+3.54(+4.43%)
May 04, 2023	82.69	82.99	79.85	79.91	685,333	-2.51(-3.04%)
May 03, 2023	83.14	84.81	82.31	82.41	908,537	-1.54(-1.83%)
May 02, 2023	83.40	83.99	81.71	83.95	682,679	-0.06(-0.07%)
May 01, 2023	85.19	86.43	83.77	84.01	706,660	-1.64(-1.91%)
Apr 28, 2023	82.94	85.82	82.71	85.64	733,488	+2.25(+2.69%)
Apr 27, 2023	83.44	83.56	81.84	83.40	765,952	+0.44(+0.53%)
Apr 26, 2023	83.22	83.81	82.24	82.96	836,548	-0.20(-0.24%)
Apr 25, 2023	86.04	86.73	83.14	83.16	928,096	-4.56(-5.20%)
Apr 24, 2023	86.32	87.93	86.09	87.72	911,252	+0.89(+1.02%)
Apr 21, 2023	86.20	87.06	85.20	86.83	846,945	+0.58(+0.67%)
Apr 20, 2023	86.38	88.30	86.08	86.25	533,414	-0.16(-0.18%)
Apr 19, 2023	85.93	86.89	85.60	86.41	483,027	-0.04(-0.05%)
Apr 18, 2023	86.29	87.48	86.29	86.45	562,723	+0.21(+0.24%)
Apr 17, 2023	87.25	88.04	85.82	86.24	888,259	-1.79(-2.03%)
Apr 14, 2023	88.65	89.75	87.41	88.03	1,111,291	+0.48(+0.55%)
Apr 13, 2023	88.32	88.32	87.30	87.55	795,058	-0.08(-0.09%)
Apr 12, 2023	89.65	89.70	87.05	87.63	852,319	-0.74(-0.84%)
Apr 11, 2023	86.95	88.68	86.60	88.37	815,263	+1.66(+1.91%)
Apr 10, 2023	83.41	86.98	83.38	86.71	967,229	+3.07(+3.68%)
Apr 06, 2023	85.44	85.66	82.97	83.64	758,672	-2.42(-2.81%)
Apr 05, 2023	86.54	87.04	84.59	86.05	1,096,325	-1.55(-1.77%)
Apr 04, 2023	89.87	90.47	87.28	87.60	755,374	-1.14(-1.28%)
Apr 03, 2023	89.34	90.05	87.62	88.74	1,074,194	-0.25(-0.28%)
Mar 31, 2023	86.58	89.09	86.43	88.99	1,267,467	+2.94(+3.42%)
Mar 30, 2023	86.57	87.62	85.88	86.04	1,338,665	+1.03(+1.21%)
Mar 29, 2023	90.37	90.89	83.99	85.02	2,565,339	-3.17(-3.60%)
Mar 28, 2023	84.74	88.95	82.24	88.19	4,806,002	+14.71(+20.02%)
Mar 27, 2023	73.56	74.34	72.25	73.48	2,556,223	+0.86(+1.18%)
Mar 24, 2023	72.50	73.03	71.42	72.62	1,137,032	-1.10(-1.49%)
Mar 23, 2023	74.21	75.38	72.70	73.72	857,434	+0.32(+0.44%)
Mar 22, 2023	74.11	75.58	73.37	73.40	750,352	-0.85(-1.14%)
Mar 21, 2023	74.64	75.26	73.67	74.25	724,041	+1.88(+2.59%)
Mar 20, 2023	73.22	73.81	71.13	72.37	683,214	-0.20(-0.28%)
Mar 17, 2023	72.03	72.85	71.33	72.57	1,537,239	-0.42(-0.57%)
Mar 16, 2023	70.07	73.23	69.24	72.99	1,138,077	+1.84(+2.58%)
Mar 15, 2023	71.05	71.81	70.12	71.15	1,342,511	-2.61(-3.53%)
Mar 14, 2023	74.84	75.17	73.13	73.76	717,790	+1.22(+1.68%)
Mar 13, 2023	72.49	74.04	71.48	72.54	1,204,992	-2.31(-3.08%)
Mar 10, 2023	76.43	76.54	73.82	74.84	773,165	-1.49(-1.95%)
Mar 09, 2023	78.57	79.10	76.06	76.33	1,402,344	-2.34(-2.97%)
Mar 08, 2023	79.55	80.03	78.19	78.67	866,451	-0.97(-1.22%)
Mar 07, 2023	80.52	81.20	79.50	79.64	570,015	-0.63(-0.79%)
Mar 06, 2023	83.11	83.21	80.23	80.27	949,513	-2.76(-3.33%)
Mar 03, 2023	82.83	83.09	81.82	83.03	595,415	+0.92(+1.12%)
Mar 02, 2023	79.35	82.30	79.17	82.11	610,644	+2.10(+2.63%)
Mar 01, 2023	80.11	81.20	79.28	80.01	747,962	-0.04(-0.05%)
Feb 28, 2023	79.67	81.06	79.55	80.05	864,426	+1.05(+1.33%)
Feb 27, 2023	80.30	80.68	78.92	79.00	425,557	-0.33(-0.41%)
Feb 24, 2023	78.62	79.86	78.15	79.33	597,867	-0.89(-1.11%)
Feb 23, 2023	80.81	81.05	79.06	80.22	483,091	+0.25(+0.31%)
Feb 22, 2023	78.65	80.58	78.65	79.97	642,079	+1.48(+1.88%)
Feb 21, 2023	80.94	81.72	78.47	78.49	784,414	-3.95(-4.79%)
Feb 17, 2023	81.41	82.45	80.95	82.44	480,805	+0.48(+0.58%)
Feb 16, 2023	81.92	83.88	81.64	81.96	534,084	-1.52(-1.82%)
Feb 15, 2023	80.03	84.23	79.98	83.48	996,722	+2.40(+2.97%)
Feb 14, 2023	80.02	82.19	79.17	81.07	903,810	-0.03(-0.04%)
Feb 13, 2023	80.07	81.14	78.61	81.10	1,035,247	+1.10(+1.37%)
Feb 10, 2023	80.03	80.98	79.38	80.01	941,457	-1.03(-1.27%)
Feb 09, 2023	83.81	84.88	80.46	81.03	1,700,334	+0.94(+1.17%)
Feb 08, 2023	84.39	85.24	78.01	80.10	2,806,023	-8.58(-9.67%)
Feb 07, 2023	89.60	89.60	87.10	88.68	778,499	-1.25(-1.39%)
Feb 06, 2023	89.93	90.78	88.81	89.92	831,264	-1.92(-2.09%)
Feb 03, 2023	90.42	93.58	89.58	91.84	552,387	-0.29(-0.31%)
Feb 02, 2023	92.96	94.28	91.29	92.13	929,242	-0.74(-0.80%)
Feb 01, 2023	89.80	93.59	89.23	92.87	1,020,010	+3.18(+3.55%)
Jan 31, 2023	87.46	89.95	87.46	89.68	917,402	+2.64(+3.04%)
Jan 30, 2023	86.39	87.99	86.37	87.04	779,916	-0.69(-0.78%)
Jan 27, 2023	88.41	88.95	87.60	87.73	761,437	-1.18(-1.32%)
Jan 26, 2023	89.93	90.25	88.08	88.91	473,466	+0.12(+0.13%)
Jan 25, 2023	88.43	89.56	87.12	88.79	742,667	-0.70(-0.78%)
Jan 24, 2023	88.56	90.42	88.54	89.48	479,677	-0.42(-0.47%)
Jan 23, 2023	86.41	90.36	86.02	89.90	1,383,387	+3.64(+4.22%)
Jan 20, 2023	85.11	88.13	83.49	86.26	1,551,876	+3.18(+3.83%)
Jan 19, 2023	83.53	84.30	82.53	83.08	763,315	-1.92(-2.25%)
Jan 18, 2023	86.79	87.88	84.57	84.99	966,068	-1.34(-1.55%)
Jan 17, 2023	85.54	86.63	85.30	86.33	753,904	+0.36(+0.42%)
Jan 13, 2023	82.63	86.44	82.14	85.97	1,023,590	+2.51(+3.01%)
Jan 12, 2023	81.70	83.91	81.12	83.46	1,245,083	+1.77(+2.16%)
Jan 11, 2023	80.37	82.95	80.02	81.69	993,395	+1.69(+2.11%)
Jan 10, 2023	78.90	80.21	78.20	80.01	766,848	+0.79(+0.99%)
Jan 09, 2023	79.61	80.32	77.61	79.22	955,323	-0.69(-0.86%)
Jan 06, 2023	77.65	80.00	77.46	79.91	1,232,546	+3.25(+4.24%)
Jan 05, 2023	74.27	77.27	72.74	76.66	1,673,891	+1.56(+2.07%)
Jan 04, 2023	72.28	75.20	71.90	75.10	1,206,998	+3.91(+5.49%)
Jan 03, 2023	71.81	72.99	70.60	71.19	1,265,363	+0.77(+1.09%)
Dec 30, 2022	69.26	70.53	69.12	70.42	903,337	-0.28(-0.40%)
Dec 29, 2022	69.28	71.03	69.13	70.70	652,839	+1.80(+2.61%)
Dec 28, 2022	70.92	71.11	68.57	68.90	583,330	-2.10(-2.96%)
Dec 27, 2022	70.42	71.61	69.57	71.01	555,943	+1.12(+1.60%)
Dec 23, 2022	68.67	69.90	68.31	69.89	610,191	+0.95(+1.37%)
Dec 22, 2022	67.85	68.98	67.21	68.94	826,518	+0.38(+0.55%)
Dec 21, 2022	69.64	69.98	68.29	68.56	897,987	+0.94(+1.39%)
Dec 20, 2022	68.39	68.91	67.20	67.63	906,469	-1.17(-1.70%)
Dec 19, 2022	69.72	69.79	67.94	68.79	880,751	-0.93(-1.33%)
Dec 16, 2022	69.48	70.16	68.88	69.72	2,389,140	-0.70(-0.99%)
Dec 15, 2022	70.31	70.80	69.54	70.42	971,219	-1.69(-2.34%)
Dec 14, 2022	73.03	73.79	70.65	72.11	978,415	-1.16(-1.58%)
Dec 13, 2022	76.58	77.57	73.03	73.26	1,451,480	+0.32(+0.44%)
Dec 12, 2022	73.09	73.48	71.62	72.94	967,739	-0.29(-0.40%)
Dec 09, 2022	74.58	74.78	73.14	73.23	1,485,636	-2.34(-3.10%)
Dec 08, 2022	73.45	75.67	72.96	75.58	1,512,537	+2.94(+4.05%)
Dec 07, 2022	71.40	72.76	70.84	72.63	1,260,515	+1.18(+1.65%)
Dec 06, 2022	71.55	72.34	70.64	71.46	1,459,029	+0.46(+0.65%)
Dec 05, 2022	71.83	71.83	69.69	71.00	1,427,976	-1.76(-2.41%)
Dec 02, 2022	72.87	74.09	71.89	72.75	1,401,265	-0.59(-0.80%)
Dec 01, 2022	74.15	76.21	71.35	73.34	2,444,636	+6.32(+9.44%)
Nov 30, 2022	64.82	67.34	64.08	67.02	2,040,791	+2.29(+3.55%)
Nov 29, 2022	62.67	64.86	62.62	64.72	1,103,190	+2.52(+4.05%)
Nov 28, 2022	62.12	63.35	61.75	62.20	1,327,753	-0.89(-1.41%)
Nov 25, 2022	61.01	63.34	61.01	63.09	639,125	+1.55(+2.51%)
Nov 23, 2022	60.86	61.79	60.55	61.54	933,621	+0.35(+0.57%)
Nov 22, 2022	59.35	61.20	58.91	61.20	1,086,148	+2.62(+4.48%)
Nov 21, 2022	59.39	59.88	57.99	58.57	664,147	-1.60(-2.65%)
Nov 18, 2022	60.82	61.58	59.14	60.17	631,516	+0.62(+1.04%)
Nov 17, 2022	57.94	59.64	57.71	59.55	769,180	+0.26(+0.44%)
Nov 16, 2022	59.54	60.17	58.88	59.29	912,812	-2.27(-3.69%)
Nov 15, 2022	61.12	64.07	60.58	61.56	1,129,514	+2.51(+4.25%)
Nov 14, 2022	60.17	61.10	58.72	59.05	1,298,081	-2.48(-4.03%)
Nov 11, 2022	56.78	62.47	56.66	61.53	1,415,423	+5.45(+9.72%)
Nov 10, 2022	53.71	56.83	53.08	56.08	1,427,208	+5.99(+11.96%)
Nov 09, 2022	51.59	52.51	49.94	50.09	1,011,136	-2.36(-4.50%)
Nov 08, 2022	53.21	54.17	51.86	52.45	981,591	-0.17(-0.32%)
Nov 07, 2022	53.50	53.50	51.52	52.62	887,213	-0.14(-0.26%)
Nov 04, 2022	52.15	53.59	51.56	52.76	860,582	+2.03(+4.01%)
Nov 03, 2022	49.33	51.16	48.26	50.73	701,989	+1.18(+2.37%)
Nov 02, 2022	51.74	52.15	49.52	49.55	757,736	-2.60(-4.99%)
Nov 01, 2022	52.79	53.48	50.87	52.15	794,987	+0.99(+1.93%)
Oct 31, 2022	51.45	51.73	50.76	51.17	820,682	-1.01(-1.93%)
Oct 28, 2022	51.39	52.51	50.82	52.17	775,726	+0.83(+1.61%)
Oct 27, 2022	52.47	53.07	51.05	51.34	941,836	-0.85(-1.62%)
Oct 26, 2022	51.37	53.82	50.80	52.19	986,322	+0.35(+0.67%)
Oct 25, 2022	48.95	52.10	48.95	51.84	1,125,656	+2.94(+6.01%)
Oct 24, 2022	48.95	49.23	47.94	48.90	1,041,984	+0.01(+0.02%)
Oct 21, 2022	47.04	48.96	46.62	48.89	973,030	+1.88(+4.01%)
Oct 20, 2022	48.24	49.69	46.80	47.01	1,263,509	-1.06(-2.20%)
Oct 19, 2022	49.08	49.84	47.44	48.06	950,480	-1.83(-3.68%)
Oct 18, 2022	51.05	51.71	49.50	49.90	896,584	+0.41(+0.83%)
Oct 17, 2022	50.27	50.62	49.04	49.49	750,911	+0.83(+1.70%)
Oct 14, 2022	49.76	50.03	48.24	48.66	1,097,422	-0.39(-0.79%)
Oct 13, 2022	47.48	49.79	46.34	49.05	873,459	+0.43(+0.88%)
Oct 12, 2022	48.08	49.45	47.36	48.62	1,343,251	+0.60(+1.25%)
Oct 11, 2022	46.80	49.08	46.52	48.02	1,715,099	+1.37(+2.93%)
Oct 10, 2022	47.74	47.98	45.93	46.66	1,003,837	-0.83(-1.74%)
Oct 07, 2022	47.97	48.60	47.09	47.49	1,074,363	-1.98(-4.01%)
Oct 06, 2022	49.89	50.94	48.96	49.47	1,050,344	-0.96(-1.90%)
Oct 05, 2022	48.52	50.72	48.32	50.43	1,122,199	+0.83(+1.67%)
Oct 04, 2022	48.62	49.67	48.42	49.60	1,257,767	+2.95(+6.33%)
Oct 03, 2022	45.75	47.20	44.64	46.65	1,104,364	+1.98(+4.44%)
Sep 30, 2022	45.02	46.26	43.36	44.66	1,510,984	-1.65(-3.55%)
Sep 29, 2022	46.68	46.95	45.41	46.31	1,216,172	-1.75(-3.65%)
Sep 28, 2022	46.57	48.37	46.55	48.06	1,354,544	+1.84(+3.99%)
Sep 27, 2022	46.98	47.66	45.54	46.22	1,545,578	+0.28(+0.61%)
Sep 26, 2022	47.80	48.67	45.91	45.94	1,758,342	-2.42(-5.01%)
Sep 23, 2022	49.60	50.03	47.61	48.36	1,584,954	-2.44(-4.81%)
Sep 22, 2022	52.35	52.77	50.63	50.81	1,135,195	-1.55(-2.95%)
Sep 21, 2022	53.70	54.77	52.34	52.35	1,037,967	-1.25(-2.33%)
Sep 20, 2022	53.77	55.41	52.82	53.60	1,590,088	-1.22(-2.22%)
Sep 19, 2022	53.48	56.14	53.43	54.81	1,788,033	+0.57(+1.05%)
Sep 16, 2022	53.74	55.94	53.41	54.25	14,321,878	-0.20(-0.37%)
Sep 15, 2022	54.87	56.80	54.36	54.45	1,750,058	-0.87(-1.57%)
Sep 14, 2022	57.16	57.35	54.67	55.31	1,866,235	-1.82(-3.19%)
Sep 13, 2022	58.48	59.61	56.76	57.14	1,444,806	-3.98(-6.51%)
Sep 12, 2022	61.22	62.50	60.95	61.12	1,447,104	+0.71(+1.17%)
Sep 09, 2022	58.47	60.67	58.47	60.41	1,633,038	+2.70(+4.68%)
Sep 08, 2022	55.48	57.90	54.85	57.71	1,628,174	+1.43(+2.53%)
Sep 07, 2022	53.16	56.79	52.87	56.28	2,287,010	+2.60(+4.85%)
Sep 06, 2022	54.98	57.77	53.02	53.68	1,976,015	-0.70(-1.29%)
Sep 02, 2022	56.53	57.03	54.02	54.38	1,753,738	-1.29(-2.31%)
Sep 01, 2022	55.54	56.20	53.05	55.66	2,482,684	-0.38(-0.68%)
Aug 31, 2022	59.77	60.84	56.00	56.04	3,980,742	-6.57(-10.49%)
Aug 30, 2022	63.51	64.18	62.03	62.61	1,606,404	-0.32(-0.51%)
Aug 29, 2022	62.92	64.36	62.39	62.93	910,903	-0.87(-1.36%)
Aug 26, 2022	67.76	67.92	63.76	63.79	1,191,183	-3.68(-5.45%)
Aug 25, 2022	65.99	68.80	65.62	67.47	714,666	+1.63(+2.48%)
Aug 24, 2022	64.97	66.11	63.91	65.83	664,004	+0.64(+0.98%)
Aug 23, 2022	64.45	67.10	64.17	65.20	695,124	+1.42(+2.23%)
Aug 22, 2022	65.36	65.43	63.69	63.77	799,111	-3.48(-5.17%)
Aug 19, 2022	69.37	69.67	66.69	67.25	669,452	-2.69(-3.85%)
Aug 18, 2022	69.98	70.16	68.74	69.94	670,005	-0.19(-0.27%)
Aug 17, 2022	69.12	70.81	68.44	70.13	1,168,314	-0.59(-0.83%)
Aug 16, 2022	67.86	71.09	67.86	70.72	1,217,760	+2.48(+3.64%)
Aug 15, 2022	67.74	68.78	67.52	68.24	517,215	-0.48(-0.70%)
Aug 12, 2022	69.16	69.18	67.42	68.71	985,048	+0.20(+0.29%)
Aug 11, 2022	66.70	69.07	66.58	68.52	963,718	+3.12(+4.77%)
Aug 10, 2022	65.47	66.95	65.03	65.40	1,095,828	+2.18(+3.45%)
Aug 09, 2022	65.66	65.75	62.14	63.21	964,542	-2.90(-4.39%)
Aug 08, 2022	65.27	67.95	65.21	66.11	1,348,196	+1.97(+3.08%)
Aug 05, 2022	62.96	64.92	62.80	64.14	1,341,995	+0.65(+1.02%)
Aug 04, 2022	62.69	63.57	62.29	63.49	968,895	+0.70(+1.11%)
Aug 03, 2022	61.91	63.43	61.42	62.80	823,640	+1.82(+2.99%)
Aug 02, 2022	61.09	61.63	60.32	60.97	861,838	-1.03(-1.66%)
Aug 01, 2022	61.38	62.60	60.26	62.00	1,043,737	+0.31(+0.50%)
Jul 29, 2022	61.61	61.74	60.51	61.69	941,504	+0.27(+0.44%)
Jul 28, 2022	60.36	61.52	59.10	61.42	974,093	+1.56(+2.61%)
Jul 27, 2022	58.36	59.86	57.55	59.86	1,431,477	+2.04(+3.53%)
Jul 26, 2022	59.50	59.72	57.61	57.81	1,198,867	-3.71(-6.02%)
Jul 25, 2022	62.15	62.15	60.94	61.52	629,415	-0.18(-0.29%)
Jul 22, 2022	62.27	63.32	61.29	61.70	763,230	-0.61(-0.98%)
Jul 21, 2022	61.35	62.33	60.27	62.31	1,053,995	-0.86(-1.36%)
Jul 20, 2022	61.43	63.29	61.16	63.16	1,239,902	+1.53(+2.49%)
Jul 19, 2022	58.39	62.25	57.65	61.63	1,306,972	+4.66(+8.18%)
Jul 18, 2022	58.01	59.06	56.79	56.97	1,382,206	+0.21(+0.37%)
Jul 15, 2022	55.89	56.78	54.86	56.76	1,326,087	+1.84(+3.36%)
Jul 14, 2022	55.51	56.39	54.68	54.92	1,638,629	-2.04(-3.59%)
Jul 13, 2022	55.71	57.29	55.17	56.96	777,700	+0.09(+0.16%)
Jul 12, 2022	55.85	57.75	55.85	56.87	913,494	+0.68(+1.21%)
Jul 11, 2022	57.16	57.50	55.62	56.19	1,030,337	-1.87(-3.23%)
Jul 08, 2022	58.56	58.66	56.76	58.06	981,290	-0.40(-0.68%)
Jul 07, 2022	56.82	58.76	56.09	58.46	1,185,104	+2.67(+4.79%)
Jul 06, 2022	56.88	57.86	55.06	55.79	1,021,846	-1.47(-2.57%)
Jul 05, 2022	55.24	57.48	54.37	57.27	920,666	+0.68(+1.20%)

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.