Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	66.76	68.82	66.08	68.64	406,464	+2.76(+4.19%)
Jun 29, 2023	63.94	66.60	63.85	65.88	261,952	+2.11(+3.31%)
Jun 28, 2023	64.18	66.06	63.08	63.77	187,041	-0.45(-0.70%)
Jun 27, 2023	64.29	65.28	63.38	64.22	116,510	+0.21(+0.33%)
Jun 26, 2023	64.81	66.01	63.68	64.01	168,955	-0.82(-1.26%)
Jun 23, 2023	66.28	66.95	64.61	64.83	403,177	-2.05(-3.07%)
Jun 22, 2023	68.07	68.71	66.78	66.88	159,851	-1.19(-1.75%)
Jun 21, 2023	68.35	69.82	67.82	68.07	202,908	-0.47(-0.69%)
Jun 20, 2023	70.67	71.42	68.42	68.54	163,678	-2.50(-3.52%)
Jun 16, 2023	73.29	73.29	70.28	71.04	412,336	-1.34(-1.85%)
Jun 15, 2023	71.85	74.76	71.85	72.38	151,213	-3.76(-4.94%)
May 08, 2023	77.57	78.00	75.78	76.14	107,725	-1.31(-1.69%)
May 05, 2023	77.75	78.53	77.13	77.45	62,859	+0.57(+0.74%)
May 04, 2023	76.95	77.34	75.69	76.88	70,390	-0.17(-0.22%)
May 03, 2023	76.23	78.62	75.74	77.05	107,356	+1.28(+1.69%)
May 02, 2023	78.90	78.90	75.23	75.77	144,205	-3.15(-3.99%)
May 01, 2023	78.00	80.74	77.49	78.92	122,507	+0.88(+1.13%)
Apr 28, 2023	78.08	79.15	77.00	78.04	143,562	-0.20(-0.26%)
Apr 27, 2023	77.35	78.88	77.10	78.24	91,677	+0.61(+0.79%)
Apr 26, 2023	79.78	80.64	77.10	77.63	119,689	-1.98(-2.49%)
Apr 25, 2023	82.27	82.74	79.31	79.61	133,742	-3.79(-4.54%)
Apr 24, 2023	84.50	85.48	82.77	83.40	100,446	-1.31(-1.55%)
Apr 21, 2023	85.21	85.24	83.26	84.71	87,325	-0.60(-0.70%)
Apr 20, 2023	83.16	86.50	82.90	85.31	124,868	+2.63(+3.18%)
Apr 19, 2023	84.21	84.45	81.03	82.68	107,787	-1.73(-2.05%)
Apr 18, 2023	86.00	87.00	84.36	84.41	101,984	-1.12(-1.31%)
Apr 17, 2023	83.84	86.55	83.20	85.53	191,141	+1.74(+2.08%)
Apr 14, 2023	82.91	84.00	82.40	83.79	82,392	+0.63(+0.76%)
Apr 13, 2023	82.11	83.66	82.11	83.16	81,878	+1.25(+1.53%)
Apr 12, 2023	83.36	84.11	81.82	81.91	79,408	-1.02(-1.23%)
Apr 11, 2023	82.52	84.08	82.52	82.93	77,543	+0.36(+0.44%)
Apr 10, 2023	80.50	82.89	80.00	82.57	95,347	+1.60(+1.98%)
Apr 06, 2023	80.93	83.35	79.59	80.97	75,335	-0.19(-0.23%)
Apr 05, 2023	82.98	83.10	79.67	81.16	75,958	-2.19(-2.63%)
Apr 04, 2023	84.38	84.88	81.96	83.35	136,284	-1.01(-1.20%)
Apr 03, 2023	82.38	84.59	80.94	84.36	149,478	+1.85(+2.24%)
Mar 31, 2023	80.00	82.71	79.61	82.51	221,137	+2.90(+3.64%)
Mar 30, 2023	80.24	80.71	79.53	79.61	79,107	-0.43(-0.54%)
Mar 29, 2023	81.54	81.67	79.75	80.04	137,199	-1.40(-1.72%)
Mar 28, 2023	81.90	83.72	80.47	81.44	138,610	-0.81(-0.98%)
Mar 27, 2023	80.18	82.26	79.34	82.25	118,151	+2.69(+3.38%)
Mar 24, 2023	78.97	80.89	78.63	79.56	99,481	+0.23(+0.29%)
Mar 23, 2023	79.09	81.04	78.09	79.33	106,284	+0.80(+1.02%)
Mar 22, 2023	78.39	79.83	77.53	78.53	126,647	-0.05(-0.06%)
Mar 21, 2023	78.55	79.61	78.05	78.58	106,245	+1.28(+1.66%)
Mar 20, 2023	77.28	78.24	76.89	77.30	92,873	+0.64(+0.83%)
Mar 17, 2023	78.96	79.50	76.55	76.66	311,843	-2.65(-3.34%)
Mar 16, 2023	77.26	80.58	77.26	79.31	138,255	+1.29(+1.65%)
Mar 15, 2023	80.30	80.06	76.80	78.02	121,348	-3.25(-4.00%)
Mar 14, 2023	78.92	82.04	78.39	81.27	150,961	+3.72(+4.80%)
Mar 13, 2023	78.51	79.50	76.44	77.55	122,610	-2.03(-2.55%)
Mar 10, 2023	82.52	82.92	79.22	79.58	135,499	-2.91(-3.53%)
Mar 09, 2023	83.30	84.15	82.27	82.49	172,234	-0.38(-0.46%)
Mar 08, 2023	87.00	87.06	81.88	82.87	196,257	-4.46(-5.11%)
Mar 07, 2023	83.97	88.16	82.17	87.33	270,723	+3.22(+3.83%)
Mar 06, 2023	86.59	87.86	83.37	84.11	236,755	-2.83(-3.26%)
Mar 03, 2023	82.59	86.99	82.25	86.94	234,015	+4.27(+5.17%)
Mar 02, 2023	80.71	83.84	79.54	82.67	176,381	+1.94(+2.40%)
Mar 01, 2023	79.91	81.25	79.19	80.73	119,542	+0.82(+1.03%)
Feb 28, 2023	79.47	81.55	79.15	79.91	243,110	+0.46(+0.58%)
Feb 27, 2023	80.17	81.52	78.94	79.45	159,170	-0.46(-0.58%)
Feb 24, 2023	79.79	80.30	78.53	79.91	101,927	-0.55(-0.68%)
Feb 23, 2023	80.68	81.83	79.79	80.46	114,735	+0.50(+0.63%)
Feb 22, 2023	81.62	81.88	79.29	79.96	130,382	-1.23(-1.51%)
Feb 21, 2023	82.61	83.69	80.84	81.19	113,338	-1.67(-2.02%)
Feb 17, 2023	83.49	84.71	82.25	82.86	115,027	-0.47(-0.56%)
Feb 16, 2023	82.08	84.02	81.31	83.33	169,747	+0.07(+0.08%)
Feb 15, 2023	81.20	83.68	80.76	83.26	97,873	+1.57(+1.92%)
Feb 14, 2023	81.10	82.87	80.42	81.69	77,977	+0.46(+0.57%)
Feb 13, 2023	80.97	83.02	79.42	81.23	100,986	+0.45(+0.56%)
Feb 10, 2023	80.33	81.90	79.18	80.78	108,962	-0.18(-0.22%)
Feb 09, 2023	82.16	83.40	80.84	80.96	94,575	-0.70(-0.86%)
Feb 08, 2023	84.00	84.41	81.50	81.66	192,689	-2.29(-2.73%)
Feb 07, 2023	81.99	84.07	80.84	83.95	158,190	+0.90(+1.08%)
Feb 06, 2023	82.99	84.41	82.55	83.05	118,486	+0.06(+0.07%)
Feb 03, 2023	81.87	83.80	81.56	82.99	146,745	+0.44(+0.53%)
Feb 02, 2023	83.00	84.29	81.86	82.55	144,368	-0.30(-0.36%)
Feb 01, 2023	82.88	83.90	81.55	82.85	115,189	-0.71(-0.85%)
Jan 31, 2023	85.00	85.47	82.33	83.56	168,534	-1.06(-1.25%)
Jan 30, 2023	82.98	85.47	81.43	84.62	113,674	+1.60(+1.93%)
Jan 27, 2023	84.47	86.00	81.17	83.02	264,530	-1.55(-1.83%)
Jan 26, 2023	82.63	85.31	82.16	84.57	174,789	+2.57(+3.13%)
Jan 25, 2023	83.12	84.00	73.69	82.00	317,742	+0.11(+0.13%)
Jan 24, 2023	81.08	82.60	80.20	81.89	194,795	+0.56(+0.69%)
Jan 23, 2023	78.68	81.41	78.29	81.33	154,367	+2.96(+3.78%)
Jan 20, 2023	78.70	79.27	76.72	78.37	117,565	+0.66(+0.85%)
Jan 19, 2023	78.93	80.14	77.13	77.71	148,103	-0.87(-1.11%)
Jan 18, 2023	80.66	80.72	78.49	78.58	102,050	-1.38(-1.73%)
Jan 17, 2023	83.26	83.59	79.70	79.96	112,575	-3.88(-4.63%)
Jan 13, 2023	80.55	84.13	80.08	83.84	158,569	+3.30(+4.10%)
Jan 12, 2023	80.00	80.69	78.62	80.54	167,285	+0.37(+0.46%)
Jan 11, 2023	77.29	80.31	75.32	80.17	208,879	+2.79(+3.61%)
Jan 10, 2023	76.24	78.00	76.06	77.38	251,427	+1.40(+1.84%)
Jan 09, 2023	76.66	77.37	75.69	75.98	181,988	-0.38(-0.50%)
Jan 06, 2023	77.99	78.96	76.02	76.36	138,576	-1.12(-1.45%)
Jan 05, 2023	77.13	78.33	76.27	77.48	131,660	+0.27(+0.35%)
Jan 04, 2023	77.69	80.00	77.08	77.21	149,876	-0.56(-0.72%)
Jan 03, 2023	79.17	81.93	77.60	77.77	197,955	-1.37(-1.73%)
Dec 30, 2022	78.94	80.11	78.65	79.14	151,175	-1.04(-1.30%)
Dec 29, 2022	76.47	80.35	76.29	80.18	124,941	+2.98(+3.86%)
Dec 28, 2022	78.79	80.05	77.12	77.20	105,567	-1.89(-2.39%)
Dec 27, 2022	80.49	81.54	79.04	79.09	87,995	-0.97(-1.21%)
Dec 23, 2022	77.97	80.67	77.34	80.06	96,117	+2.18(+2.80%)
Dec 22, 2022	79.06	79.19	76.58	77.88	70,885	-0.99(-1.26%)
Dec 21, 2022	79.99	79.99	77.13	78.87	108,401	-0.41(-0.52%)
Dec 20, 2022	76.76	79.93	76.31	79.28	139,473	+1.33(+1.71%)
Dec 19, 2022	76.50	79.33	74.41	77.95	268,152	+1.45(+1.90%)
Dec 16, 2022	71.48	82.17	70.81	76.50	1,099,218	+6.10(+8.66%)
Dec 15, 2022	62.40	70.62	62.29	70.40	346,545	+8.60(+13.92%)
Dec 14, 2022	62.48	63.19	61.10	61.80	91,435	-0.54(-0.87%)
Dec 13, 2022	64.10	65.03	61.95	62.34	70,117	-0.27(-0.43%)
Dec 12, 2022	61.18	62.86	61.07	62.61	77,074	+1.71(+2.81%)
Dec 09, 2022	62.78	62.78	60.63	60.90	68,412	-2.18(-3.46%)
Dec 08, 2022	62.81	63.36	62.03	63.08	81,686	+0.60(+0.96%)
Dec 07, 2022	63.25	63.58	62.27	62.48	43,099	-0.95(-1.50%)
Dec 06, 2022	63.55	63.55	60.59	63.43	88,105	-0.21(-0.33%)
Dec 05, 2022	66.89	66.89	63.37	63.64	114,196	-3.58(-5.33%)
Dec 02, 2022	66.40	67.95	66.40	67.22	62,722	+0.27(+0.40%)
Dec 01, 2022	66.99	68.42	65.80	66.95	71,260	+0.55(+0.83%)
Nov 30, 2022	64.50	66.93	64.08	66.40	128,752	+1.90(+2.95%)
Nov 29, 2022	64.19	65.26	63.33	64.50	221,361	+0.44(+0.69%)
Nov 28, 2022	65.19	65.50	63.96	64.06	73,357	-1.13(-1.73%)
Nov 25, 2022	65.12	66.22	64.91	65.19	46,557	+0.17(+0.26%)
Nov 23, 2022	65.32	66.47	64.38	65.02	48,019	-0.29(-0.44%)
Nov 22, 2022	65.81	65.81	64.31	65.31	59,376	+0.14(+0.21%)
Nov 21, 2022	65.67	67.34	64.49	65.17	68,058	-0.75(-1.14%)
Nov 18, 2022	68.46	68.69	65.50	65.92	87,911	-1.71(-2.53%)
Nov 17, 2022	66.47	69.14	65.50	67.63	170,195	+0.45(+0.67%)
Nov 16, 2022	66.83	67.87	66.70	67.18	165,168	+0.18(+0.27%)
Nov 15, 2022	66.25	68.24	65.40	67.00	105,760	+2.00(+3.08%)
Nov 14, 2022	65.00	65.97	64.40	65.00	103,130	-0.05(-0.08%)
Nov 11, 2022	64.43	65.58	63.97	65.05	98,164	+0.49(+0.76%)
Nov 10, 2022	66.34	68.47	63.90	64.56	192,126	+0.15(+0.23%)
Nov 09, 2022	63.30	64.66	63.03	64.41	121,884	+0.21(+0.33%)
Nov 08, 2022	64.64	64.77	62.01	64.20	198,377	+0.32(+0.50%)
Nov 07, 2022	62.46	65.22	61.82	63.88	141,284	+1.63(+2.62%)
Nov 04, 2022	61.93	62.38	60.21	62.25	207,094	+0.75(+1.22%)
Nov 03, 2022	59.76	61.94	59.29	61.50	155,993	+1.47(+2.45%)
Nov 02, 2022	62.00	62.42	59.55	60.03	149,030	-2.55(-4.07%)
Nov 01, 2022	64.49	65.31	62.44	62.58	157,603	-1.59(-2.48%)
Oct 31, 2022	62.90	65.10	62.53	64.17	191,288	+1.27(+2.02%)
Oct 28, 2022	61.98	63.67	61.10	62.90	214,139	+1.65(+2.69%)
Oct 27, 2022	62.53	64.06	60.95	61.25	327,746	-0.90(-1.45%)
Oct 26, 2022	60.01	64.24	56.50	62.15	326,639	+7.29(+13.29%)
Oct 25, 2022	55.00	55.67	54.04	54.86	193,623	-0.12(-0.22%)
Oct 24, 2022	53.58	55.22	52.70	54.98	243,592	+1.60(+3.00%)
Oct 21, 2022	53.39	53.65	52.25	53.38	269,609	+0.37(+0.70%)
Oct 20, 2022	53.15	53.57	52.41	53.01	192,162	+0.13(+0.25%)
Oct 19, 2022	53.04	53.84	52.48	52.88	117,233	-0.35(-0.66%)
Oct 18, 2022	54.00	54.70	52.83	53.23	338,803	-0.06(-0.11%)
Oct 17, 2022	53.86	55.04	53.07	53.29	129,606	+0.39(+0.74%)
Oct 14, 2022	54.06	54.49	52.48	52.90	78,355	-0.37(-0.69%)
Oct 13, 2022	51.67	53.52	50.64	53.27	168,261	+0.62(+1.18%)
Oct 12, 2022	53.67	53.67	51.82	52.65	94,886	-0.75(-1.40%)
Oct 11, 2022	54.26	54.66	51.97	53.40	138,085	-0.86(-1.58%)
Oct 10, 2022	54.13	54.81	53.28	54.26	70,692	+0.04(+0.07%)
Oct 07, 2022	56.02	56.20	52.73	54.22	163,936	-2.69(-4.73%)
Oct 06, 2022	55.35	57.11	54.76	56.91	170,571	+1.72(+3.12%)
Oct 05, 2022	54.82	55.43	54.60	55.19	132,592	+0.07(+0.13%)
Oct 04, 2022	55.49	57.45	54.76	55.12	165,905	+0.60(+1.10%)
Oct 03, 2022	56.00	56.88	53.54	54.52	162,532	-0.83(-1.50%)
Sep 30, 2022	52.03	55.69	51.98	55.35	374,922	+3.01(+5.75%)
Sep 29, 2022	51.80	52.39	49.57	52.34	85,601	-0.04(-0.08%)
Sep 28, 2022	50.82	52.55	50.52	52.38	200,860	+2.00(+3.97%)
Sep 27, 2022	51.17	51.92	49.84	50.38	86,481	-0.30(-0.59%)
Sep 26, 2022	47.61	50.91	47.08	50.68	450,079	+3.28(+6.92%)
Sep 23, 2022	50.64	50.92	46.99	47.40	174,363	-3.54(-6.95%)
Sep 22, 2022	50.51	51.02	49.12	50.94	91,170	-0.06(-0.12%)
Sep 21, 2022	51.44	52.03	50.86	51.00	141,516	+0.06(+0.12%)
Sep 20, 2022	49.50	51.03	48.74	50.94	78,638	+0.95(+1.90%)
Sep 19, 2022	48.92	50.29	48.69	49.99	57,670	+0.31(+0.62%)
Sep 16, 2022	46.68	50.06	45.91	49.68	186,275	+2.91(+6.22%)
Sep 15, 2022	46.76	47.20	46.01	46.77	60,435	-0.45(-0.95%)
Sep 14, 2022	47.24	47.70	46.73	47.22	40,257	-0.09(-0.19%)
Sep 13, 2022	48.09	48.38	47.14	47.31	70,325	-2.06(-4.17%)
Sep 12, 2022	49.84	49.95	49.13	49.37	59,315	-0.36(-0.72%)
Sep 09, 2022	49.66	49.93	49.11	49.73	30,992	+0.78(+1.59%)
Sep 08, 2022	48.20	49.26	48.20	48.95	44,174	+0.17(+0.35%)
Sep 07, 2022	47.95	49.02	47.17	48.78	51,454	+1.01(+2.11%)
Sep 06, 2022	49.85	49.91	47.10	47.77	79,040	-2.07(-4.15%)
Sep 02, 2022	50.80	51.69	49.14	49.84	58,703	-0.35(-0.70%)
Sep 01, 2022	51.15	51.77	49.42	50.19	65,818	-1.58(-3.05%)
Aug 31, 2022	51.83	52.12	50.80	51.77	148,979	+0.26(+0.50%)
Aug 30, 2022	51.15	51.86	49.85	51.51	50,961	+0.38(+0.74%)
Aug 29, 2022	50.37	51.45	50.37	51.13	34,942	+0.40(+0.79%)
Aug 26, 2022	52.77	53.37	50.58	50.73	58,507	-2.19(-4.14%)
Aug 25, 2022	51.32	53.04	51.23	52.92	41,135	+1.91(+3.74%)
Aug 24, 2022	49.90	51.40	49.90	51.01	47,414	+0.49(+0.97%)
Aug 23, 2022	51.42	52.23	50.52	50.52	41,469	-1.02(-1.98%)
Aug 22, 2022	51.59	51.97	50.03	51.54	77,056	-0.93(-1.77%)
Aug 19, 2022	53.41	53.41	52.09	52.47	42,392	-1.06(-1.98%)
Aug 18, 2022	52.53	54.19	51.92	53.53	46,607	+1.01(+1.92%)
Aug 17, 2022	53.45	53.45	51.81	52.52	51,513	-1.17(-2.18%)
Aug 16, 2022	54.39	55.00	53.39	53.69	86,965	-1.28(-2.33%)
Aug 15, 2022	53.48	54.97	53.28	54.97	94,020	+1.19(+2.21%)
Aug 12, 2022	52.46	54.08	52.29	53.78	72,249	+1.38(+2.63%)
Aug 11, 2022	52.00	53.16	51.56	52.40	54,385	+0.66(+1.28%)
Aug 10, 2022	50.66	52.19	50.05	51.74	83,513	+1.96(+3.94%)
Aug 09, 2022	50.35	50.89	48.17	49.78	90,562	-0.53(-1.05%)
Aug 08, 2022	50.86	51.44	49.84	50.31	55,974	-0.19(-0.38%)
Aug 05, 2022	50.11	51.35	50.00	50.50	57,982	+0.02(+0.04%)
Aug 04, 2022	50.06	50.53	49.39	50.48	84,438	+0.64(+1.28%)
Aug 03, 2022	49.46	50.49	48.93	49.84	55,724	+0.94(+1.92%)
Aug 02, 2022	48.10	49.19	48.10	48.90	83,904	+0.42(+0.87%)
Aug 01, 2022	48.25	48.53	47.25	48.48	142,673	+0.18(+0.37%)
Jul 29, 2022	48.30	49.05	47.53	48.30	90,507	+0.11(+0.23%)
Jul 28, 2022	48.85	49.85	47.52	48.19	144,743	-0.54(-1.11%)
Jul 27, 2022	43.74	49.28	38.32	48.73	842,261	-2.81(-5.45%)
Jul 26, 2022	51.83	51.83	50.79	51.54	102,902	-0.20(-0.39%)
Jul 25, 2022	51.35	52.98	50.50	51.74	84,888	+0.39(+0.76%)
Jul 22, 2022	52.78	52.83	50.60	51.35	80,902	-1.43(-2.71%)
Jul 21, 2022	50.75	52.81	49.75	52.78	123,207	+2.10(+4.14%)
Jul 20, 2022	50.00	51.34	49.98	50.68	166,870	+0.35(+0.70%)
Jul 19, 2022	49.38	51.15	49.12	50.33	121,125	+1.36(+2.78%)
Jul 18, 2022	49.64	50.49	48.54	48.97	112,091	-0.18(-0.37%)
Jul 15, 2022	48.41	49.58	47.80	49.15	59,490	+1.50(+3.15%)
Jul 14, 2022	47.60	47.88	46.70	47.65	51,949	-0.35(-0.73%)
Jul 13, 2022	47.56	48.89	47.51	48.00	70,329	-0.51(-1.05%)
Jul 12, 2022	49.53	50.21	47.96	48.51	57,119	-1.02(-2.06%)
Jul 11, 2022	49.81	49.81	48.65	49.53	77,219	-0.63(-1.26%)
Jul 08, 2022	50.37	51.16	49.61	50.16	78,907	-0.83(-1.63%)
Jul 07, 2022	49.78	51.96	49.40	50.99	120,633	+1.36(+2.74%)
Jul 06, 2022	49.97	50.38	49.09	49.63	121,329	-0.34(-0.68%)
Jul 05, 2022	48.60	50.16	48.16	49.97	145,121	+0.72(+1.46%)

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.