Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	86.42	86.98	85.57	86.29	404,281	+0.56(+0.66%)
Jun 29, 2023	84.71	85.99	84.30	85.73	567,186	+0.59(+0.70%)
Jun 28, 2023	85.18	86.23	84.80	85.13	296,329	-0.05(-0.06%)
Jun 27, 2023	84.25	85.89	84.24	85.18	393,131	+1.24(+1.47%)
Jun 26, 2023	82.96	85.00	82.96	83.95	615,829	+1.15(+1.39%)
Jun 23, 2023	79.21	83.35	78.90	82.80	1,242,177	+3.55(+4.48%)
Jun 22, 2023	79.39	79.39	78.38	79.25	245,724	-0.14(-0.17%)
Jun 21, 2023	79.12	80.23	78.22	79.39	440,520	-0.42(-0.52%)
Jun 20, 2023	80.78	82.30	79.38	79.80	340,964	-0.56(-0.70%)
Jun 16, 2023	80.59	80.59	79.45	80.37	1,164,290	+0.15(+0.18%)
Jun 15, 2023	79.89	80.58	79.52	80.22	416,707	+6.45(+8.74%)
May 08, 2023	73.40	74.25	73.20	73.77	399,180	+0.43(+0.59%)
May 05, 2023	72.02	73.76	71.77	73.34	456,494	+2.54(+3.59%)
May 04, 2023	71.01	71.73	69.92	70.80	278,870	-0.89(-1.24%)
May 03, 2023	71.89	72.97	71.47	71.69	337,207	+0.27(+0.37%)
May 02, 2023	71.67	71.77	70.08	71.42	359,543	-0.27(-0.37%)
May 01, 2023	70.33	71.73	70.08	71.69	385,145	+0.94(+1.32%)
Apr 28, 2023	69.72	71.21	69.61	70.75	531,469	+0.76(+1.08%)
Apr 27, 2023	69.70	70.00	67.13	69.99	424,802	+0.78(+1.12%)
Apr 26, 2023	69.27	70.36	68.88	69.21	545,129	-0.54(-0.78%)
Apr 25, 2023	67.94	70.33	67.65	69.76	599,818	+1.55(+2.27%)
Apr 24, 2023	67.48	68.81	67.48	68.21	198,007	+0.53(+0.79%)
Apr 21, 2023	68.97	69.16	67.36	67.68	364,385	-1.01(-1.48%)
Apr 20, 2023	67.57	68.78	66.97	68.69	265,207	+1.07(+1.59%)
Apr 19, 2023	67.24	67.98	66.76	67.62	321,919	+0.47(+0.70%)
Apr 18, 2023	67.96	68.19	66.15	67.15	393,647	-0.68(-1.00%)
Apr 17, 2023	67.48	67.85	67.02	67.83	327,107	+0.25(+0.36%)
Apr 14, 2023	68.15	69.06	67.04	67.58	371,375	-0.77(-1.12%)
Apr 13, 2023	68.58	68.67	67.29	68.35	330,390	+0.11(+0.16%)
Apr 12, 2023	68.62	68.62	67.69	68.24	331,471	+0.30(+0.43%)
Apr 11, 2023	66.95	68.50	66.81	67.94	590,246	+1.57(+2.36%)
Apr 10, 2023	64.99	66.70	64.88	66.38	785,495	+1.39(+2.14%)
Apr 06, 2023	66.29	66.59	64.94	64.99	491,302	-1.21(-1.83%)
Apr 05, 2023	67.87	67.96	65.36	66.20	647,353	-2.31(-3.38%)
Apr 04, 2023	73.01	73.60	67.89	68.52	663,908	-4.56(-6.24%)
Apr 03, 2023	72.23	73.29	70.91	73.07	514,790	+0.72(+0.99%)
Mar 31, 2023	71.72	72.72	71.54	72.36	438,694	+1.14(+1.60%)
Mar 30, 2023	72.05	73.01	71.17	71.21	436,770	-0.30(-0.41%)
Mar 29, 2023	72.06	72.10	71.09	71.51	299,230	+0.11(+0.15%)
Mar 28, 2023	71.26	71.90	70.90	71.40	302,200	-0.01(-0.01%)
Mar 27, 2023	71.74	72.06	71.02	71.41	260,891	+0.61(+0.86%)
Mar 24, 2023	70.03	71.27	69.17	70.80	556,542	-0.14(-0.19%)
Mar 23, 2023	71.52	72.27	70.17	70.94	296,614	-0.34(-0.48%)
Mar 22, 2023	72.07	73.15	71.24	71.28	375,627	-1.07(-1.48%)
Mar 21, 2023	71.81	72.87	71.68	72.36	428,913	+1.76(+2.50%)
Mar 20, 2023	69.84	71.28	69.44	70.59	409,203	+1.19(+1.72%)
Mar 17, 2023	71.30	71.56	69.02	69.40	3,482,205	-2.46(-3.43%)
Mar 16, 2023	68.82	72.44	67.89	71.86	614,798	+2.20(+3.15%)
Mar 15, 2023	69.73	71.12	68.69	69.67	702,578	-1.96(-2.74%)
Mar 14, 2023	72.17	72.75	70.50	71.63	734,569	+1.39(+1.98%)
Mar 13, 2023	69.28	71.27	68.88	70.24	703,120	-0.02(-0.03%)
Mar 10, 2023	72.56	72.56	69.80	70.26	410,087	-2.64(-3.62%)
Mar 09, 2023	73.28	74.12	72.73	72.89	427,580	-0.21(-0.28%)
Mar 08, 2023	72.25	73.30	71.85	73.10	673,175	+0.98(+1.36%)
Mar 07, 2023	72.51	73.16	72.07	72.12	360,737	-0.32(-0.45%)
Mar 06, 2023	73.81	73.93	71.61	72.44	552,996	-1.45(-1.96%)
Mar 03, 2023	74.09	74.28	73.35	73.89	330,310	+0.35(+0.48%)
Mar 02, 2023	72.00	73.55	71.72	73.54	240,342	+0.94(+1.30%)
Mar 01, 2023	72.30	73.44	72.02	72.60	342,598	+0.07(+0.09%)
Feb 28, 2023	72.62	73.37	72.50	72.53	398,255	-0.23(-0.31%)
Feb 27, 2023	71.93	73.34	71.93	72.76	265,209	+1.26(+1.76%)
Feb 24, 2023	71.00	71.57	70.30	71.50	322,212	-0.30(-0.42%)
Feb 23, 2023	71.85	72.41	70.84	71.80	264,144	+0.47(+0.66%)
Feb 22, 2023	70.43	71.85	70.43	71.33	357,854	+1.20(+1.71%)
Feb 21, 2023	73.21	73.29	70.04	70.14	273,387	-2.94(-4.03%)
Feb 17, 2023	72.29	73.08	71.31	73.08	318,670	+1.08(+1.50%)
Feb 16, 2023	71.36	72.51	70.63	72.00	358,711	-0.03(-0.04%)
Feb 15, 2023	71.29	72.28	70.52	72.03	306,965	+0.37(+0.52%)
Feb 14, 2023	70.90	71.94	70.65	71.66	385,649	+0.13(+0.18%)
Feb 13, 2023	71.02	71.58	70.21	71.53	479,845	+0.59(+0.83%)
Feb 10, 2023	70.88	71.25	69.38	70.94	456,601	-0.53(-0.74%)
Feb 09, 2023	73.30	73.34	70.32	71.47	464,663	-1.05(-1.45%)
Feb 08, 2023	73.04	73.72	71.48	72.52	528,228	-1.73(-2.32%)
Feb 07, 2023	68.91	74.52	68.88	74.25	768,450	+6.40(+9.44%)
Feb 06, 2023	68.58	68.83	67.12	67.84	357,525	-0.98(-1.42%)
Feb 03, 2023	68.03	69.46	68.03	68.82	340,629	+0.26(+0.39%)
Feb 02, 2023	67.43	70.02	67.38	68.56	385,878	+1.34(+2.00%)
Feb 01, 2023	64.30	67.66	63.73	67.22	398,776	+2.94(+4.58%)
Jan 31, 2023	62.09	64.36	61.29	64.27	457,526	+2.43(+3.93%)
Jan 30, 2023	63.77	63.94	61.57	61.84	400,953	-2.54(-3.94%)
Jan 27, 2023	63.60	64.57	63.14	64.38	185,354	+0.53(+0.83%)
Jan 26, 2023	63.85	63.94	62.94	63.85	247,545	+0.62(+0.98%)
Jan 25, 2023	63.12	63.51	62.34	63.23	172,241	-0.29(-0.46%)
Jan 24, 2023	62.66	64.38	62.43	63.53	288,556	+0.24(+0.37%)
Jan 23, 2023	62.75	64.18	62.03	63.29	219,006	+0.72(+1.14%)
Jan 20, 2023	62.73	62.73	61.92	62.58	338,464	+0.25(+0.41%)
Jan 19, 2023	63.44	63.44	62.31	62.32	265,312	-1.22(-1.91%)
Jan 18, 2023	65.19	65.84	63.51	63.54	265,441	-1.40(-2.16%)
Jan 17, 2023	65.74	66.24	64.91	64.94	316,752	-1.00(-1.52%)
Jan 13, 2023	64.24	65.96	64.03	65.94	334,142	+1.30(+2.02%)
Jan 12, 2023	65.49	65.49	63.81	64.64	386,752	-0.61(-0.93%)
Jan 11, 2023	62.81	65.24	62.81	65.24	484,906	+3.13(+5.04%)
Jan 10, 2023	59.98	62.13	59.98	62.12	378,030	+1.95(+3.24%)
Jan 09, 2023	59.51	60.57	59.46	60.17	424,474	+0.89(+1.51%)
Jan 06, 2023	58.64	59.46	58.48	59.27	388,513	+1.64(+2.84%)
Jan 05, 2023	58.57	58.76	57.56	57.64	280,013	-0.98(-1.67%)
Jan 04, 2023	58.10	59.11	57.87	58.62	348,334	+0.95(+1.65%)
Jan 03, 2023	57.98	58.82	57.22	57.67	420,174	-0.19(-0.32%)
Dec 30, 2022	57.59	57.98	57.03	57.85	323,384	-0.28(-0.49%)
Dec 29, 2022	57.82	58.64	57.40	58.14	254,658	+0.69(+1.19%)
Dec 28, 2022	59.54	60.01	57.44	57.45	248,123	-1.64(-2.77%)
Dec 27, 2022	58.72	59.10	57.97	59.09	566,874	+0.57(+0.97%)
Dec 23, 2022	59.08	59.08	57.90	58.52	427,136	-0.47(-0.80%)
Dec 22, 2022	60.48	60.48	57.69	58.99	556,854	-2.18(-3.56%)
Dec 21, 2022	60.79	61.78	60.42	61.17	217,290	+0.99(+1.65%)
Dec 20, 2022	59.93	60.71	59.43	60.18	224,936	+0.25(+0.41%)
Dec 19, 2022	60.33	61.19	59.62	59.93	302,494	-0.10(-0.16%)
Dec 16, 2022	60.37	61.04	59.53	60.03	1,008,970	-0.87(-1.43%)
Dec 15, 2022	64.23	64.27	60.82	60.90	415,288	-3.97(-6.12%)
Dec 14, 2022	65.52	66.53	64.50	64.87	312,283	-0.83(-1.27%)
Dec 13, 2022	66.92	67.95	65.58	65.71	351,542	+0.89(+1.38%)
Dec 12, 2022	64.37	65.31	64.23	64.81	205,980	+0.86(+1.35%)
Dec 09, 2022	63.88	64.68	63.85	63.95	172,338	-0.16(-0.24%)
Dec 08, 2022	64.93	64.97	63.60	64.11	194,655	-0.76(-1.18%)
Dec 07, 2022	64.07	65.19	64.01	64.87	247,919	+0.75(+1.16%)
Dec 06, 2022	64.64	65.03	63.63	64.13	210,354	-0.71(-1.09%)
Dec 05, 2022	67.66	67.66	63.77	64.83	271,245	-3.41(-5.00%)
Dec 02, 2022	67.22	68.65	67.11	68.25	160,850	+0.41(+0.61%)
Dec 01, 2022	67.38	68.20	66.78	67.83	224,765	+0.65(+0.96%)
Nov 30, 2022	66.22	67.62	64.92	67.19	360,532	+1.06(+1.61%)
Nov 29, 2022	65.99	66.65	65.99	66.12	174,497	-0.09(-0.13%)
Nov 28, 2022	67.80	67.80	65.72	66.21	458,533	-2.03(-2.98%)
Nov 25, 2022	67.53	68.80	67.43	68.24	105,795	+0.83(+1.23%)
Nov 23, 2022	67.59	68.05	67.29	67.41	153,968	-0.23(-0.35%)
Nov 22, 2022	67.14	67.69	66.51	67.65	284,757	+1.07(+1.61%)
Nov 21, 2022	66.43	67.23	66.38	66.57	244,490	-0.41(-0.61%)
Nov 18, 2022	67.67	68.08	66.33	66.98	252,835	+0.74(+1.12%)
Nov 17, 2022	65.12	66.39	64.78	66.24	279,373	+0.35(+0.53%)
Nov 16, 2022	66.04	66.16	65.17	65.89	221,140	-0.44(-0.66%)
Nov 15, 2022	65.95	67.31	65.78	66.33	283,529	+1.14(+1.75%)
Nov 14, 2022	63.17	66.15	62.72	65.18	335,124	+1.33(+2.08%)
Nov 11, 2022	64.38	64.90	63.39	63.85	239,806	-0.40(-0.62%)
Nov 10, 2022	63.19	64.43	62.58	64.26	382,506	+3.47(+5.71%)
Nov 09, 2022	61.02	61.99	60.61	60.79	239,430	-0.78(-1.27%)
Nov 08, 2022	61.74	62.10	61.14	61.57	313,004	-0.03(-0.05%)
Nov 07, 2022	61.57	62.01	61.28	61.60	240,509	+0.46(+0.75%)
Nov 04, 2022	61.25	61.31	59.90	61.14	214,760	+0.90(+1.49%)
Nov 03, 2022	59.56	61.35	58.66	60.24	261,863	-0.10(-0.16%)
Nov 02, 2022	62.92	62.99	60.04	60.34	317,683	-2.87(-4.54%)
Nov 01, 2022	61.54	63.93	61.28	63.21	506,326	+2.01(+3.29%)
Oct 31, 2022	60.60	62.01	60.24	61.20	349,668	+0.01(+0.02%)
Oct 28, 2022	60.75	61.47	60.01	61.19	269,809	+0.76(+1.26%)
Oct 27, 2022	61.85	62.13	60.28	60.43	327,461	-0.73(-1.20%)
Oct 26, 2022	61.72	62.46	60.58	61.16	252,648	+0.00(+0.00%)
Oct 25, 2022	60.35	62.15	60.27	61.16	383,742	+0.43(+0.71%)
Oct 24, 2022	60.93	61.24	59.73	60.73	399,777	+0.10(+0.16%)
Oct 21, 2022	60.04	61.08	59.51	60.63	668,099	+1.18(+1.99%)
Oct 20, 2022	61.00	62.25	59.10	59.45	458,715	-1.33(-2.19%)
Oct 19, 2022	61.92	63.07	60.41	60.78	811,721	-1.58(-2.54%)
Oct 18, 2022	59.92	62.57	59.92	62.36	752,991	+3.63(+6.19%)
Oct 17, 2022	58.76	59.71	58.33	58.73	486,248	+0.88(+1.52%)
Oct 14, 2022	61.07	61.30	57.56	57.85	464,462	-3.23(-5.29%)
Oct 13, 2022	59.27	61.56	58.34	61.08	392,941	+0.84(+1.39%)
Oct 12, 2022	60.82	60.94	59.80	60.24	294,746	-0.94(-1.53%)
Oct 11, 2022	60.23	61.85	59.94	61.18	326,532	+0.43(+0.71%)
Oct 10, 2022	59.45	61.23	59.45	60.75	289,092	+1.93(+3.29%)
Oct 07, 2022	60.13	60.13	58.31	58.81	303,197	-1.72(-2.84%)
Oct 06, 2022	60.56	61.33	60.48	60.53	194,236	-0.38(-0.63%)
Oct 05, 2022	60.57	61.42	60.32	60.91	178,560	-0.43(-0.70%)
Oct 04, 2022	60.55	61.72	60.55	61.34	245,819	+1.83(+3.07%)
Oct 03, 2022	58.69	60.12	58.35	59.52	255,058	+1.45(+2.49%)
Sep 30, 2022	58.09	59.65	58.01	58.07	319,663	+0.07(+0.12%)
Sep 29, 2022	58.01	58.16	56.93	58.00	222,394	-0.67(-1.15%)
Sep 28, 2022	57.47	59.13	57.29	58.68	242,066	+1.36(+2.37%)
Sep 27, 2022	57.06	57.91	56.68	57.32	250,614	+0.85(+1.51%)
Sep 26, 2022	56.27	57.70	56.27	56.47	251,529	-0.19(-0.33%)
Sep 23, 2022	56.94	57.36	55.79	56.65	273,106	-1.07(-1.86%)
Sep 22, 2022	58.97	59.00	57.58	57.73	209,610	-1.33(-2.25%)
Sep 21, 2022	60.85	60.93	59.03	59.06	272,420	-1.10(-1.84%)
Sep 20, 2022	59.40	60.48	58.81	60.16	232,766	+0.21(+0.34%)
Sep 19, 2022	58.08	60.31	58.08	59.96	229,088	+1.66(+2.85%)
Sep 16, 2022	58.69	58.97	56.97	58.30	786,443	-1.14(-1.92%)
Sep 15, 2022	59.12	60.05	58.93	59.44	270,286	-0.13(-0.21%)
Sep 14, 2022	59.97	59.97	58.53	59.57	311,739	-0.40(-0.67%)
Sep 13, 2022	60.80	61.28	59.64	59.97	255,742	-2.02(-3.26%)
Sep 12, 2022	61.50	62.07	60.89	61.99	260,441	+0.70(+1.15%)
Sep 09, 2022	61.52	62.25	60.94	61.29	230,462	+0.53(+0.87%)
Sep 08, 2022	60.46	61.30	59.58	60.76	421,683	-0.11(-0.18%)
Sep 07, 2022	59.79	60.88	58.79	60.87	317,019	+0.95(+1.58%)
Sep 06, 2022	60.91	61.35	59.72	59.92	288,454	-1.03(-1.68%)
Sep 02, 2022	62.04	62.21	60.43	60.94	175,091	-0.59(-0.95%)
Sep 01, 2022	61.15	61.55	59.93	61.53	352,759	+0.06(+0.10%)
Aug 31, 2022	62.28	62.50	61.38	61.47	235,648	-0.63(-1.02%)
Aug 30, 2022	63.77	63.77	61.69	62.10	386,920	-1.80(-2.82%)
Aug 29, 2022	63.25	64.03	62.66	63.90	224,677	+0.29(+0.46%)
Aug 26, 2022	65.83	66.17	63.51	63.61	198,680	-2.00(-3.06%)
Aug 25, 2022	64.59	65.62	64.48	65.62	229,180	+0.99(+1.54%)
Aug 24, 2022	65.51	65.68	64.41	64.62	195,355	-1.14(-1.73%)
Aug 23, 2022	65.51	66.31	65.51	65.76	379,979	+0.25(+0.39%)
Aug 22, 2022	66.39	66.95	65.10	65.51	451,925	-1.75(-2.60%)
Aug 19, 2022	66.89	67.74	66.30	67.26	416,022	-0.08(-0.12%)
Aug 18, 2022	66.17	67.43	65.99	67.34	204,554	+1.37(+2.08%)
Aug 17, 2022	66.65	66.65	65.26	65.97	231,474	-1.71(-2.53%)
Aug 16, 2022	66.91	68.49	66.67	67.68	251,890	+0.42(+0.62%)
Aug 15, 2022	65.82	67.38	65.53	67.26	220,554	+0.68(+1.02%)
Aug 12, 2022	66.24	66.81	64.40	66.58	283,177	+0.03(+0.04%)
Aug 11, 2022	66.15	67.20	65.72	66.55	304,067	+0.78(+1.18%)
Aug 10, 2022	66.64	66.90	65.29	65.77	289,281	-0.01(-0.01%)
Aug 09, 2022	66.06	66.78	65.58	65.78	383,423	-0.46(-0.69%)
Aug 08, 2022	65.22	66.36	65.20	66.24	260,988	+1.27(+1.96%)
Aug 05, 2022	64.38	65.30	64.08	64.96	298,974	-0.18(-0.28%)
Aug 04, 2022	65.31	65.46	64.20	65.15	293,020	-0.11(-0.16%)
Aug 03, 2022	65.20	65.68	64.09	65.26	323,575	+0.79(+1.22%)
Aug 02, 2022	64.90	65.80	63.96	64.47	367,199	-0.87(-1.33%)
Aug 01, 2022	65.20	66.13	64.62	65.33	340,799	-0.18(-0.28%)
Jul 29, 2022	65.13	65.89	64.55	65.52	481,655	+0.34(+0.52%)
Jul 28, 2022	63.32	65.27	63.32	65.18	477,557	+1.92(+3.03%)
Jul 27, 2022	62.56	63.34	61.66	63.26	446,809	+0.54(+0.85%)
Jul 26, 2022	61.08	63.11	61.08	62.73	595,946	+1.73(+2.84%)
Jul 25, 2022	60.70	62.12	60.20	60.99	341,670	+0.81(+1.34%)
Jul 22, 2022	61.60	62.03	59.16	60.19	411,917	-1.17(-1.90%)
Jul 21, 2022	60.92	61.65	59.56	61.35	501,000	+0.49(+0.80%)
Jul 20, 2022	59.95	61.67	59.76	60.87	604,190	+0.67(+1.12%)
Jul 19, 2022	54.49	60.20	54.25	60.20	712,146	+7.62(+14.49%)
Jul 18, 2022	52.29	52.62	51.72	52.58	324,501	+0.61(+1.18%)
Jul 15, 2022	52.28	52.39	51.05	51.96	359,732	+1.04(+2.04%)
Jul 14, 2022	49.76	50.96	49.70	50.92	263,337	+0.06(+0.11%)
Jul 13, 2022	50.60	51.42	50.27	50.86	227,178	-0.02(-0.04%)
Jul 12, 2022	51.43	52.14	50.68	50.88	217,420	-0.61(-1.19%)
Jul 11, 2022	51.45	51.88	51.15	51.50	143,554	-0.15(-0.28%)
Jul 08, 2022	52.14	52.41	51.33	51.64	171,174	-0.57(-1.10%)
Jul 07, 2022	50.93	52.43	50.93	52.22	241,330	+1.73(+3.43%)
Jul 06, 2022	51.32	51.44	50.28	50.48	471,017	-1.27(-2.46%)
Jul 05, 2022	50.91	51.91	50.05	51.76	339,668	-0.09(-0.17%)

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.