Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	60.49	60.71	60.45	60.65	2,370,728	+0.93(+1.56%)
Jun 29, 2023	59.53	59.74	59.52	59.72	3,408,558	-0.09(-0.15%)
Jun 28, 2023	59.80	59.90	59.64	59.81	3,042,849	-0.05(-0.08%)
Jun 27, 2023	59.43	59.92	59.29	59.86	2,275,609	+0.60(+1.01%)
Jun 26, 2023	59.31	59.44	59.24	59.26	2,691,357	+0.08(+0.13%)
Jun 23, 2023	59.12	59.39	59.05	59.18	2,856,367	-0.73(-1.21%)
Jun 22, 2023	59.78	59.96	59.72	59.91	2,822,400	-0.24(-0.39%)
Jun 21, 2023	59.97	60.37	59.85	60.14	3,740,318	-0.12(-0.20%)
Jun 20, 2023	60.36	60.44	60.09	60.26	2,483,766	-0.87(-1.42%)
Jun 16, 2023	61.50	61.51	61.11	61.13	2,501,136	-0.05(-0.08%)
Jun 15, 2023	60.50	61.19	60.42	61.18	2,911,560	-0.23(-0.38%)
May 08, 2023	61.60	61.60	61.32	61.41	2,422,137	+0.01(+0.02%)
May 05, 2023	60.79	61.47	60.71	61.40	2,445,301	+0.91(+1.50%)
May 04, 2023	60.51	60.74	60.28	60.49	3,132,219	-0.31(-0.51%)
May 03, 2023	60.84	61.28	60.75	60.80	3,233,014	+0.19(+0.32%)
May 02, 2023	60.70	60.70	60.24	60.61	2,982,986	-0.71(-1.17%)
May 01, 2023	61.45	61.60	61.27	61.32	3,614,153	+0.01(+0.02%)
Apr 28, 2023	60.85	61.40	60.83	61.31	2,715,866	+0.09(+0.14%)
Apr 27, 2023	60.79	61.23	60.66	61.22	2,391,313	+0.71(+1.17%)
Apr 26, 2023	60.93	60.97	60.44	60.52	2,272,352	+0.05(+0.08%)
Apr 25, 2023	61.13	61.14	60.47	60.47	2,464,332	-1.03(-1.68%)
Apr 24, 2023	61.35	61.50	61.30	61.50	1,875,590	+0.25(+0.41%)
Apr 21, 2023	60.91	61.26	60.68	61.25	2,332,298	+0.45(+0.75%)
Apr 20, 2023	60.65	60.96	60.65	60.80	1,976,693	-0.09(-0.14%)
Apr 19, 2023	60.76	60.94	60.74	60.89	1,534,055	-0.14(-0.22%)
Apr 18, 2023	60.91	61.03	60.82	61.02	1,993,213	+0.42(+0.69%)
Apr 17, 2023	60.61	60.68	60.32	60.61	2,016,754	-0.29(-0.48%)
Apr 14, 2023	61.04	61.18	60.61	60.89	1,921,835	-0.10(-0.16%)
Apr 13, 2023	60.73	61.02	60.62	60.99	5,950,724	+0.81(+1.35%)
Apr 12, 2023	60.29	60.48	59.97	60.18	5,702,420	+0.47(+0.79%)
Apr 11, 2023	59.61	59.80	59.57	59.71	2,243,848	+0.23(+0.39%)
Apr 10, 2023	59.11	59.49	59.01	59.48	2,367,826	+0.00(+0.00%)
Apr 06, 2023	59.08	59.63	59.07	59.48	2,981,010	+0.50(+0.85%)
Apr 05, 2023	59.08	59.22	58.77	58.97	2,850,574	-0.33(-0.55%)
Apr 04, 2023	59.41	59.57	59.19	59.30	2,748,586	+0.01(+0.02%)
Apr 03, 2023	58.91	59.30	58.86	59.29	3,734,570	+0.42(+0.71%)
Mar 31, 2023	58.87	59.09	58.76	58.88	4,605,847	+0.15(+0.26%)
Mar 30, 2023	58.70	58.78	58.54	58.72	3,157,791	+0.88(+1.52%)
Mar 29, 2023	57.64	57.86	57.51	57.84	2,860,606	+0.92(+1.61%)
Mar 28, 2023	56.84	57.06	56.74	56.92	1,990,219	-0.05(-0.08%)
Mar 27, 2023	56.82	57.04	56.65	56.97	4,038,628	+0.66(+1.17%)
Mar 24, 2023	56.07	56.38	55.73	56.32	4,554,749	-0.44(-0.78%)
Mar 23, 2023	57.35	57.65	56.47	56.76	4,057,768	+0.01(+0.02%)
Mar 22, 2023	57.09	57.82	56.74	56.75	4,933,322	-0.33(-0.58%)
Mar 21, 2023	57.04	57.15	56.74	57.08	3,271,425	+1.07(+1.91%)
Mar 20, 2023	55.60	56.15	55.52	56.01	4,438,912	+1.07(+1.96%)
Mar 17, 2023	55.05	55.19	54.61	54.93	5,004,434	-0.84(-1.50%)
Mar 16, 2023	54.46	55.77	54.41	55.77	6,892,314	+0.83(+1.51%)
Mar 15, 2023	54.42	55.06	54.13	54.94	10,431,271	-2.16(-3.78%)
Mar 14, 2023	56.91	57.12	56.65	57.10	4,387,858	+1.04(+1.85%)
Mar 13, 2023	55.72	56.47	55.59	56.06	8,543,033	-0.40(-0.72%)
Mar 10, 2023	57.16	57.24	56.41	56.46	5,794,861	-0.45(-0.79%)
Mar 09, 2023	57.42	57.65	56.87	56.91	3,604,022	-0.55(-0.95%)
Mar 08, 2023	57.34	57.65	57.18	57.46	2,369,266	+0.19(+0.34%)
Mar 07, 2023	58.27	58.31	57.21	57.27	2,435,242	-1.22(-2.09%)
Mar 06, 2023	58.48	58.72	58.40	58.49	1,502,048	-0.11(-0.18%)
Mar 03, 2023	58.10	58.62	57.93	58.60	2,405,607	+0.74(+1.28%)
Mar 02, 2023	57.34	57.91	57.33	57.86	4,372,734	+0.04(+0.07%)
Mar 01, 2023	58.03	58.10	57.55	57.82	2,786,425	+0.37(+0.64%)
Feb 28, 2023	57.94	58.00	57.45	57.45	2,793,044	-0.58(-0.99%)
Feb 27, 2023	57.94	58.14	57.78	58.03	2,551,551	+0.85(+1.48%)
Feb 24, 2023	57.17	57.38	56.93	57.18	2,937,428	-1.00(-1.72%)
Feb 23, 2023	58.16	58.29	57.67	58.19	2,644,353	+0.37(+0.63%)
Feb 22, 2023	58.04	58.18	57.71	57.82	4,674,436	-0.36(-0.61%)
Feb 21, 2023	58.44	58.66	58.12	58.18	3,472,503	-0.67(-1.14%)
Feb 17, 2023	58.33	58.89	58.25	58.85	2,573,018	+0.33(+0.56%)
Feb 16, 2023	58.32	58.89	58.26	58.52	4,085,348	-0.34(-0.57%)
Feb 15, 2023	58.34	58.87	58.29	58.86	3,578,331	-0.06(-0.10%)
Feb 14, 2023	58.50	59.16	58.34	58.92	4,987,337	+0.28(+0.48%)
Feb 13, 2023	58.13	58.64	58.06	58.64	3,782,278	+0.82(+1.41%)
Feb 10, 2023	57.84	57.91	57.55	57.82	2,507,796	-0.47(-0.81%)
Feb 09, 2023	59.01	59.07	58.19	58.29	2,291,162	+0.10(+0.17%)
Feb 08, 2023	58.45	58.54	58.08	58.19	2,201,349	-0.24(-0.41%)
Feb 07, 2023	57.69	58.51	57.56	58.44	3,867,954	+0.42(+0.73%)
Feb 06, 2023	58.09	58.21	57.77	58.01	2,638,877	-0.64(-1.08%)
Feb 03, 2023	58.64	59.21	58.53	58.65	4,363,473	-0.59(-0.99%)
Feb 02, 2023	59.44	59.47	58.81	59.23	3,680,455	+0.11(+0.18%)
Feb 01, 2023	58.47	59.35	58.07	59.13	5,329,958	+0.67(+1.15%)
Jan 31, 2023	57.94	58.46	57.83	58.45	3,359,152	+0.41(+0.71%)
Jan 30, 2023	58.25	58.48	58.03	58.04	2,300,121	-0.36(-0.61%)
Jan 27, 2023	58.13	58.56	58.07	58.40	2,749,661	-0.19(-0.33%)
Jan 26, 2023	58.56	58.61	58.09	58.59	2,961,312	+0.07(+0.12%)
Jan 25, 2023	57.85	58.55	57.84	58.52	3,478,875	+0.23(+0.40%)
Jan 24, 2023	58.04	58.36	57.84	58.29	1,972,086	-0.16(-0.28%)
Jan 23, 2023	58.00	58.49	57.95	58.45	3,397,548	+0.27(+0.46%)
Jan 20, 2023	57.60	58.19	57.52	58.19	3,155,469	+0.49(+0.85%)
Jan 19, 2023	57.66	57.82	57.37	57.69	8,337,365	-0.29(-0.50%)
Jan 18, 2023	58.91	58.97	57.96	57.98	6,390,499	-0.17(-0.30%)
Jan 17, 2023	58.23	58.51	58.00	58.16	4,481,430	+0.14(+0.25%)
Jan 13, 2023	57.46	58.06	57.46	58.01	4,021,013	+0.27(+0.47%)
Jan 12, 2023	57.42	57.87	56.82	57.74	4,870,990	+0.70(+1.23%)
Jan 11, 2023	56.91	57.04	56.67	57.04	8,394,622	+0.40(+0.71%)
Jan 10, 2023	56.26	56.65	56.26	56.64	2,739,720	+0.27(+0.48%)
Jan 09, 2023	56.56	56.91	56.34	56.37	3,700,584	+0.36(+0.64%)
Jan 06, 2023	54.86	56.05	54.55	56.01	3,791,570	+1.45(+2.66%)
Jan 05, 2023	54.66	54.85	54.49	54.56	3,730,454	-0.50(-0.91%)
Jan 04, 2023	54.99	55.20	54.61	55.06	8,554,089	+1.03(+1.91%)
Jan 03, 2023	54.18	54.52	53.74	54.03	4,137,107	+0.67(+1.26%)
Dec 30, 2022	53.66	53.87	53.30	53.35	6,314,937	-0.65(-1.21%)
Dec 29, 2022	53.76	54.17	53.74	54.01	2,382,459	+0.86(+1.61%)
Dec 28, 2022	53.83	53.98	53.15	53.15	2,576,212	-0.49(-0.91%)
Dec 27, 2022	53.62	53.83	53.52	53.64	2,221,474	+0.11(+0.20%)
Dec 23, 2022	53.21	53.62	53.11	53.54	2,611,976	+0.17(+0.32%)
Dec 22, 2022	53.59	53.59	52.85	53.36	3,590,651	-0.47(-0.88%)
Dec 21, 2022	53.49	53.97	53.47	53.84	4,401,782	+0.74(+1.40%)
Dec 20, 2022	53.00	53.31	52.88	53.09	4,705,574	+0.10(+0.18%)
Dec 19, 2022	53.27	53.37	52.87	53.00	3,736,959	-0.07(-0.13%)
Dec 16, 2022	53.15	53.43	52.87	53.07	3,888,492	-0.68(-1.26%)
Dec 15, 2022	54.46	54.57	53.57	53.75	6,895,345	-1.50(-2.72%)
Dec 14, 2022	55.25	55.70	54.86	55.25	5,644,689	+0.06(+0.10%)
Dec 13, 2022	55.92	56.06	54.91	55.19	6,078,588	+0.79(+1.46%)
Dec 12, 2022	54.20	54.41	54.05	54.40	2,925,923	+0.23(+0.42%)
Dec 09, 2022	54.30	54.58	54.14	54.17	4,116,297	+0.00(+0.00%)
Dec 08, 2022	53.84	54.23	53.68	54.17	4,192,618	+0.21(+0.39%)
Dec 07, 2022	54.02	54.26	53.76	53.96	5,872,938	-0.05(-0.09%)
Dec 06, 2022	54.36	54.48	53.80	54.00	4,500,419	-0.35(-0.65%)
Dec 05, 2022	54.88	55.04	54.21	54.36	4,732,192	-0.64(-1.16%)
Dec 02, 2022	54.54	55.12	54.49	55.00	3,685,888	+0.11(+0.21%)
Dec 01, 2022	54.97	55.12	54.57	54.88	5,869,460	+0.62(+1.14%)
Nov 30, 2022	53.73	54.42	53.14	54.26	6,970,390	+1.04(+1.96%)
Nov 29, 2022	53.26	53.55	53.09	53.22	3,105,206	+0.12(+0.23%)
Nov 28, 2022	53.63	53.83	53.03	53.10	5,242,222	-0.87(-1.61%)
Nov 25, 2022	53.73	54.06	53.67	53.97	1,520,192	+0.36(+0.68%)
Nov 23, 2022	53.12	53.72	53.11	53.60	4,332,431	+0.60(+1.14%)
Nov 22, 2022	52.56	53.01	52.48	53.00	4,269,815	+0.71(+1.35%)
Nov 21, 2022	52.25	52.40	52.05	52.29	4,048,150	-0.38(-0.73%)
Nov 18, 2022	52.79	52.81	52.48	52.68	3,870,631	+0.22(+0.42%)
Nov 17, 2022	51.81	52.49	51.77	52.46	3,694,489	-0.07(-0.13%)
Nov 16, 2022	52.70	52.81	52.35	52.52	4,588,654	-0.10(-0.18%)
Nov 15, 2022	53.25	53.34	51.98	52.62	6,739,090	+0.22(+0.42%)
Nov 14, 2022	52.64	52.98	52.40	52.40	4,263,994	-0.61(-1.15%)
Nov 11, 2022	52.36	53.12	52.16	53.01	7,003,621	+1.03(+1.99%)
Nov 10, 2022	51.26	52.00	50.92	51.98	8,921,438	+2.87(+5.84%)
Nov 09, 2022	49.44	49.80	49.11	49.11	5,682,612	-0.66(-1.32%)
Nov 08, 2022	49.40	50.04	49.32	49.77	4,534,436	+0.55(+1.13%)
Nov 07, 2022	49.20	49.42	48.95	49.22	3,996,114	+0.26(+0.53%)
Nov 04, 2022	48.46	49.00	48.08	48.96	6,999,637	+2.15(+4.59%)
Nov 03, 2022	46.53	47.05	46.51	46.81	4,322,336	-0.50(-1.05%)
Nov 02, 2022	48.11		47.31	47.31	6,203,291	-0.87(-1.80%)
Nov 01, 2022	48.78	48.81	47.95	48.18	5,403,033	+0.36(+0.76%)
Oct 31, 2022	47.76	47.97	47.71	47.81	8,299,216	-0.58(-1.20%)
Oct 28, 2022	47.80	48.40	47.68	48.40	3,800,372	+0.53(+1.10%)
Oct 27, 2022	48.10	48.55	47.82	47.87	4,904,383	-0.41(-0.85%)
Oct 26, 2022	47.73	48.62	47.72	48.28	5,360,870	+0.52(+1.08%)
Oct 25, 2022	46.96	47.78	46.92	47.76	5,714,269	+1.15(+2.46%)
Oct 24, 2022	46.42	46.87	46.19	46.62	6,048,056	+0.32(+0.70%)
Oct 21, 2022	45.06	46.30	44.93	46.29	6,583,084	+0.81(+1.79%)
Oct 20, 2022	45.54	46.14	45.32	45.48	4,885,418	-0.04(-0.08%)
Oct 19, 2022	45.72	45.92	45.21	45.52	6,646,144	-0.84(-1.81%)
Oct 18, 2022	46.62	46.70	45.96	46.36	6,969,485	+0.55(+1.21%)
Oct 17, 2022	45.61	46.03	45.61	45.81	8,418,952	+1.48(+3.34%)
Oct 14, 2022	45.31	45.51	44.29	44.32	8,350,113	-0.67(-1.49%)
Oct 13, 2022	43.09	45.21	42.99	44.99	11,048,046	+1.23(+2.82%)
Oct 12, 2022	43.80	44.04	43.64	43.76	4,994,592	-0.06(-0.13%)
Oct 11, 2022	44.10	44.66	43.69	43.82	7,461,504	-0.58(-1.31%)
Oct 10, 2022	44.65	44.75	44.11	44.40	7,708,693	-0.19(-0.43%)
Oct 07, 2022	45.16	45.20	44.42	44.59	6,878,000	-0.85(-1.87%)
Oct 06, 2022	45.79	46.03	45.40	45.44	6,658,943	-1.01(-2.18%)
Oct 05, 2022	46.23	46.75	45.85	46.46	5,932,095	-0.74(-1.56%)
Oct 04, 2022	46.54	47.25	46.49	47.19	10,890,881	+2.09(+4.64%)
Oct 03, 2022	44.58	45.26	44.39	45.10	8,224,801	+1.00(+2.28%)
Sep 30, 2022	43.97	44.69	43.92	44.10	7,008,541	+0.06(+0.13%)
Sep 29, 2022	43.80	44.09	43.29	44.04	10,961,597	-0.65(-1.45%)
Sep 28, 2022	43.40	44.79	43.22	44.69	9,798,821	+1.20(+2.77%)
Sep 27, 2022	44.09	44.32	43.17	43.48	10,039,679	-0.21(-0.48%)
Sep 26, 2022	44.01	44.46	43.48	43.69	8,589,122	-0.75(-1.68%)
Sep 23, 2022	45.03	45.03	44.11	44.44	7,856,860	-1.84(-3.98%)
Sep 22, 2022	46.63	46.71	46.03	46.28	5,247,054	-0.27(-0.57%)
Sep 21, 2022	47.21	47.63	46.55	46.55	5,279,854	-0.60(-1.28%)
Sep 20, 2022	47.35	47.47	46.84	47.15	4,724,784	-1.08(-2.24%)
Sep 19, 2022	47.46	48.26	47.46	48.23	4,482,105	+0.10(+0.21%)
Sep 16, 2022	47.95	48.31	47.79	48.13	5,537,085	-0.39(-0.80%)
Sep 15, 2022	48.61	49.03	48.43	48.52	3,203,625	-0.48(-0.97%)
Sep 14, 2022	48.90	49.20	48.69	49.00	4,277,699	+0.06(+0.12%)
Sep 13, 2022	49.81	50.12	48.91	48.94	5,325,477	-1.83(-3.60%)
Sep 12, 2022	50.67	51.02	50.65	50.77	4,253,626	+0.90(+1.81%)
Sep 09, 2022	49.51	49.86	49.50	49.86	6,278,585	+1.43(+2.95%)
Sep 08, 2022	47.81	48.53	47.72	48.43	7,327,494	-0.20(-0.41%)
Sep 07, 2022	47.73	48.63	47.73	48.63	5,681,504	+0.67(+1.39%)
Sep 06, 2022	48.27	48.48	47.77	47.97	6,864,448	+0.25(+0.52%)
Sep 02, 2022	48.62	49.05	47.57	47.72	8,790,949	-0.32(-0.67%)
Sep 01, 2022	47.96	48.08	47.44	48.04	4,863,610	-0.78(-1.60%)
Aug 31, 2022	49.17	49.37	48.81	48.82	3,829,209	-0.43(-0.87%)
Aug 30, 2022	49.93	49.97	49.11	49.25	3,641,711	-0.34(-0.69%)
Aug 29, 2022	49.48	49.82	49.42	49.59	4,024,667	+0.06(+0.12%)
Aug 26, 2022	51.11	51.15	49.51	49.54	5,574,519	-1.52(-2.98%)
Aug 25, 2022	50.63	51.08	50.51	51.06	2,555,461	+0.49(+0.96%)
Aug 24, 2022	50.29	50.76	50.20	50.58	2,128,593	+0.10(+0.21%)
Aug 23, 2022	50.36	50.87	50.31	50.47	4,616,845	+0.04(+0.08%)
Aug 22, 2022	50.84	50.86	50.35	50.43	3,740,066	-1.19(-2.30%)
Aug 19, 2022	51.91	51.96	51.53	51.62	3,571,111	-0.71(-1.36%)
Aug 18, 2022	52.53	52.54	52.19	52.34	3,712,800	-0.26(-0.49%)
Aug 17, 2022	52.55	52.89	52.31	52.59	4,327,458	-0.54(-1.02%)
Aug 16, 2022	52.80	53.25	52.80	53.13	3,669,004	+0.08(+0.14%)
Aug 15, 2022	52.99	53.13	52.87	53.06	3,687,689	-0.54(-1.01%)
Aug 12, 2022	53.23	53.60	53.07	53.60	3,253,693	+0.31(+0.59%)
Aug 11, 2022	53.54	53.69	53.18	53.29	2,817,273	-0.09(-0.16%)
Aug 10, 2022	53.30	53.59	53.08	53.37	3,649,827	+1.21(+2.32%)
Aug 09, 2022	52.42	52.56	52.09	52.16	5,480,275	-0.25(-0.47%)
Aug 08, 2022	52.66	52.86	52.27	52.41	4,059,093	+0.19(+0.36%)
Aug 05, 2022	51.90	52.34	51.87	52.22	3,636,622	-0.53(-1.01%)
Aug 04, 2022	52.56	52.82	52.44	52.75	4,574,003	+0.40(+0.76%)
Aug 03, 2022	52.28	52.43	51.93	52.35	7,325,188	+0.53(+1.03%)
Aug 02, 2022	52.28	52.40	51.82	51.82	4,520,894	-0.86(-1.63%)
Aug 01, 2022	52.64	52.94	52.43	52.68	2,989,667	-0.09(-0.16%)
Jul 29, 2022	52.20	52.82	52.02	52.76	5,154,067	+0.85(+1.63%)
Jul 28, 2022	51.49	52.00	51.13	51.92	4,112,539	+0.29(+0.55%)
Jul 27, 2022	50.89	51.72	50.70	51.63	4,919,706	+1.22(+2.42%)
Jul 26, 2022	50.71	50.79	50.38	50.41	4,834,109	-0.83(-1.62%)
Jul 25, 2022	51.33	51.37	50.96	51.24	4,904,613	+0.49(+0.96%)
Jul 22, 2022	51.10	51.45	50.55	50.76	4,927,352	-0.23(-0.45%)
Jul 21, 2022	50.31	51.03	50.18	50.98	5,357,664	+0.64(+1.27%)
Jul 20, 2022	50.68	50.82	50.08	50.35	7,015,051	-0.60(-1.18%)
Jul 19, 2022	50.43	51.00	50.41	50.95	8,798,370	+1.61(+3.26%)
Jul 18, 2022	49.82	50.04	49.24	49.34	8,649,417	+0.30(+0.60%)
Jul 15, 2022	48.54	49.10	48.32	49.04	9,647,809	+0.92(+1.92%)
Jul 14, 2022	47.68	48.16	47.33	48.12	5,334,699	-0.81(-1.65%)
Jul 13, 2022	48.28	49.15	48.24	48.93	6,148,560	+0.02(+0.04%)
Jul 12, 2022	48.84	49.39	48.81	48.91	5,842,549	-0.03(-0.06%)
Jul 11, 2022	49.16	49.34	48.89	48.94	4,210,965	-0.81(-1.63%)
Jul 08, 2022	49.57	49.94	49.32	49.75	2,982,834	+0.04(+0.08%)
Jul 07, 2022	49.32	49.71	49.30	49.71	4,437,468	+0.76(+1.55%)
Jul 06, 2022	48.73	49.06	48.48	48.95	8,797,339	+0.10(+0.21%)
Jul 05, 2022	48.33	48.86	48.05	48.84	9,984,865	-1.45(-2.88%)

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.