Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.93	84.60	81.78	84.60	1,343	+2.49(+3.03%)
Nov 29, 2022	82.11	82.11	82.11	82.11	6	-0.19(-0.23%)
Nov 28, 2022	82.30	82.30	82.30	82.30	119	-1.21(-1.45%)
Nov 25, 2022	83.51	83.51	83.51	83.51	118	-0.00(-0.00%)
Nov 23, 2022	83.51	83.51	83.51	83.51	101	+0.55(+0.66%)
Nov 22, 2022	82.96	82.96	82.96	82.96	28	+1.00(+1.22%)
Nov 21, 2022	81.97	81.97	81.97	81.97	316	-0.13(-0.16%)
Nov 18, 2022	82.30	82.30	82.10	82.10	252	+0.47(+0.57%)
Nov 17, 2022	81.12	81.87	81.12	81.63	992	-0.43(-0.52%)
Nov 16, 2022	82.06	82.06	82.06	82.06	101	-0.48(-0.58%)
Nov 15, 2022	82.66	82.66	82.54	82.54	221	+0.57(+0.70%)
Nov 14, 2022	82.92	82.92	81.97	81.97	271	-0.69(-0.84%)
Nov 11, 2022	82.66	82.67	82.66	82.67	284	+0.69(+0.84%)
Nov 10, 2022	81.03	81.97	80.98	81.97	363	+4.40(+5.67%)
Nov 09, 2022	78.53	78.53	77.57	77.57	318	-1.50(-1.90%)
Nov 08, 2022	79.07	79.07	79.07	79.07	65	+0.52(+0.66%)
Nov 07, 2022	78.09	78.55	78.09	78.55	1,109	+0.78(+1.00%)
Nov 04, 2022	77.57	77.77	77.57	77.77	943	+0.96(+1.25%)
Nov 03, 2022	77.27	77.27	76.81	76.81	1,411	-1.05(-1.35%)
Nov 02, 2022	80.21	77.86	77.86	77.86	223	-1.95(-2.44%)
Nov 01, 2022	79.80	79.80	79.80	79.80	153	-0.34(-0.42%)
Oct 31, 2022	80.14	80.14	80.14	80.14	502	-0.64(-0.79%)
Oct 28, 2022	80.79	80.79	80.79	80.79	158	+2.06(+2.61%)
Oct 27, 2022	79.41	79.41	78.73	78.73	849	-0.58(-0.73%)
Oct 26, 2022	79.51	79.96	79.31	79.31	1,061	-0.62(-0.77%)
Oct 25, 2022	79.46	79.92	79.46	79.92	596	+1.37(+1.74%)
Oct 24, 2022	78.39	78.59	78.39	78.56	476	+0.92(+1.18%)
Oct 21, 2022	76.52	77.64	76.52	77.64	384	+1.69(+2.22%)
Oct 20, 2022	75.95	75.95	75.95	75.95	28	-0.52(-0.68%)
Oct 19, 2022	77.06	77.06	76.47	76.47	721	-0.60(-0.78%)
Oct 18, 2022	77.58	77.58	77.07	77.07	338	+0.79(+1.04%)
Oct 17, 2022	76.28	76.28	76.28	76.28	68	+1.97(+2.65%)
Oct 14, 2022	75.25	75.25	74.31	74.31	294	-1.77(-2.32%)
Oct 13, 2022	73.02	76.08	73.02	76.08	332	+1.86(+2.51%)
Oct 12, 2022	74.21	74.21	74.21	74.21	17	-0.22(-0.30%)
Oct 11, 2022	74.89	74.89	74.44	74.44	390	-0.57(-0.76%)
Oct 10, 2022	75.57	75.57	75.01	75.01	230	-0.43(-0.57%)
Oct 07, 2022	75.43	75.43	75.43	75.43	112	-2.30(-2.96%)
Oct 06, 2022	78.24	78.24	77.73	77.73	1,230	-0.81(-1.03%)
Oct 05, 2022	78.17	78.64	78.17	78.54	768	-0.19(-0.24%)
Oct 04, 2022	78.10	78.73	78.10	78.73	835	+2.25(+2.95%)
Oct 03, 2022	76.12	76.48	76.12	76.48	19,435	+1.70(+2.28%)
Sep 30, 2022	74.77	74.77	74.77	74.77	101	-1.11(-1.47%)
Sep 29, 2022	75.86	75.89	75.86	75.89	749	-1.81(-2.33%)
Sep 28, 2022	77.44	77.70	77.44	77.70	358	+1.53(+2.00%)
Sep 27, 2022	77.52	77.76	75.83	76.18	2,224	-0.32(-0.41%)
Sep 26, 2022	76.49	76.49	76.49	76.49	250	-0.49(-0.63%)
Sep 23, 2022	76.72	76.98	76.72	76.98	150	-1.41(-1.79%)
Sep 22, 2022	78.38	78.38	78.38	78.38	129	-0.70(-0.89%)
Sep 21, 2022	79.09	79.09	79.09	79.09	48	-1.17(-1.46%)
Sep 20, 2022	80.26	80.26	80.26	80.26	224	-0.89(-1.10%)
Sep 19, 2022	81.15	81.15	81.15	81.15	99	+0.48(+0.60%)
Sep 16, 2022	80.00	80.72	80.00	80.67	512	-0.56(-0.69%)
Sep 15, 2022	81.23	81.23	81.23	81.23	93	-0.71(-0.86%)
Sep 14, 2022	82.12	82.27	81.93	81.93	718	+0.08(+0.10%)
Sep 13, 2022	81.85	81.85	81.85	81.85	84	-3.68(-4.30%)
Sep 12, 2022	85.53	85.53	85.51	85.53	602	+0.80(+0.94%)
Sep 09, 2022	84.33	84.80	84.33	84.73	329	+1.35(+1.62%)
Sep 08, 2022	83.38	83.38	83.38	83.38	37	+0.50(+0.60%)
Sep 07, 2022	82.88	82.88	82.88	82.88	24	+1.66(+2.05%)
Sep 06, 2022	81.22	81.22	81.22	81.22	79	-0.28(-0.34%)
Sep 02, 2022	81.50	81.50	81.50	81.50	102	-0.99(-1.21%)
Sep 01, 2022	82.49	82.49	82.49	82.49	61	+0.12(+0.15%)
Aug 31, 2022	82.25	82.55	82.17	82.37	467	-0.42(-0.50%)
Aug 30, 2022	83.14	83.14	82.79	82.79	214	-0.98(-1.17%)
Aug 29, 2022	84.10	84.10	83.77	83.77	204	-0.64(-0.76%)
Aug 26, 2022	84.41	84.41	84.41	84.41	102	-2.86(-3.28%)
Aug 25, 2022	87.27	87.27	87.27	87.27	70	+1.13(+1.31%)
Aug 24, 2022	86.14	86.14	86.14	86.14	74	+0.21(+0.24%)
Aug 23, 2022	86.04	86.04	85.94	85.94	1,744	-0.28(-0.33%)
Aug 22, 2022	86.71	86.71	86.22	86.22	440	-1.99(-2.26%)
Aug 19, 2022	88.21	88.21	88.21	88.21	102	-1.13(-1.26%)
Aug 18, 2022	89.41	89.41	89.34	89.34	264	+0.08(+0.09%)
Aug 17, 2022	89.55	89.55	89.26	89.26	192	-0.71(-0.79%)
Aug 16, 2022	89.96	89.96	89.96	89.96	54	+0.23(+0.25%)
Aug 15, 2022	89.19	89.74	89.19	89.74	541	+0.50(+0.56%)
Aug 12, 2022	88.88	89.23	88.88	89.23	1,544	+1.49(+1.70%)
Aug 11, 2022	87.74	87.74	87.74	87.74	3	-0.13(-0.15%)
Aug 10, 2022	87.49	87.88	87.49	87.88	1,299	+1.89(+2.20%)
Aug 09, 2022	85.99	85.99	85.99	85.99	30	-0.51(-0.58%)
Aug 08, 2022	87.53	87.53	86.49	86.49	624	-0.09(-0.11%)
Aug 05, 2022	86.43	86.59	86.43	86.59	672	-0.19(-0.22%)
Aug 04, 2022	86.77	86.77	86.77	86.77	160	-0.05(-0.06%)
Aug 03, 2022	86.83	86.83	86.83	86.83	75	+1.55(+1.81%)
Aug 02, 2022	85.45	85.76	85.28	85.28	461	-0.54(-0.63%)
Aug 01, 2022	86.17	86.17	85.76	85.82	348	-0.19(-0.22%)
Jul 29, 2022	86.26	86.45	86.01	86.01	654	+1.15(+1.36%)
Jul 28, 2022	83.43	84.86	83.43	84.86	799	+0.95(+1.13%)
Jul 27, 2022	83.90	83.90	83.90	83.90	28	+2.18(+2.67%)
Jul 26, 2022	81.72	81.72	81.72	81.72	54	-0.92(-1.11%)
Jul 25, 2022	82.64	82.64	82.64	82.64	110	+0.03(+0.04%)
Jul 22, 2022	82.61	82.61	82.61	82.61	102	-0.81(-0.97%)
Jul 21, 2022	83.42	83.42	83.42	83.42	11	+0.87(+1.05%)
Jul 20, 2022	82.55	82.55	82.55	82.55	61	+0.50(+0.61%)
Jul 19, 2022	82.05	82.05	82.05	82.05	6	+2.17(+2.72%)
Jul 18, 2022	79.88	79.88	79.88	79.88	14	-0.68(-0.84%)
Jul 15, 2022	80.56	80.56	80.56	80.56	102	+1.39(+1.75%)
Jul 14, 2022	79.17	79.17	79.17	79.17	25	-0.25(-0.31%)
Jul 13, 2022	79.41	79.41	79.41	79.41	1	-0.28(-0.35%)
Jul 12, 2022	79.69	79.69	79.69	79.69	72	-0.63(-0.78%)
Jul 11, 2022	80.55	80.77	80.32	80.32	225	-1.06(-1.30%)
Jul 08, 2022	81.38	81.38	81.38	81.38	109	-0.02(-0.03%)
Jul 07, 2022	81.21	81.40	81.21	81.40	299	+1.21(+1.51%)
Jul 06, 2022	80.19	80.19	80.19	80.19	20	+0.39(+0.49%)
Jul 05, 2022	78.20	79.80	78.20	79.80	583	+0.28(+0.36%)
Jul 01, 2022	79.52	79.52	79.52	79.52	102	+0.93(+1.18%)
Jun 30, 2022	78.59	78.59	78.59	78.59	116	-0.84(-1.06%)
Jun 29, 2022	79.43	79.43	79.43	79.43	64	+0.07(+0.09%)
Jun 28, 2022	79.36	79.36	79.36	79.36	369	-1.68(-2.08%)
Jun 27, 2022	81.04	81.04	81.04	81.04	185	-0.33(-0.41%)
Jun 24, 2022	81.38	81.38	81.38	81.38	102	+2.36(+2.98%)
Jun 23, 2022	78.75	79.13	78.71	79.02	1,513	+0.76(+0.97%)
Jun 22, 2022	78.80	78.80	78.26	78.26	243	+0.22(+0.28%)
Jun 21, 2022	77.91	78.04	77.91	78.04	448	+1.68(+2.19%)
Jun 17, 2022	75.78	76.45	75.78	76.37	463	+0.59(+0.78%)
Jun 16, 2022	75.99	75.99	75.58	75.77	480	-2.57(-3.28%)
Jun 15, 2022	78.95	78.95	78.34	78.34	1,570	+1.28(+1.66%)
Jun 14, 2022	77.00	77.07	77.00	77.07	1,671	-0.29(-0.37%)
Jun 13, 2022	77.35	77.35	77.35	77.35	214	-3.20(-3.98%)
Jun 10, 2022	80.89	80.89	80.55	80.55	244	-2.38(-2.87%)
Jun 09, 2022	82.93	82.93	82.93	82.93	17	-1.92(-2.26%)
Jun 08, 2022	84.85	84.85	84.85	84.85	233	-1.02(-1.19%)
Jun 07, 2022	85.27	85.87	85.27	85.87	311	+0.71(+0.84%)
Jun 06, 2022	85.15	85.15	85.15	85.15	96	+0.27(+0.32%)
Jun 03, 2022	84.88	84.88	84.88	84.88	102	-1.48(-1.71%)
Jun 02, 2022	86.36	86.36	86.36	86.36	69	+1.58(+1.86%)
Jun 01, 2022	84.78	84.78	84.78	84.78	58	-0.69(-0.80%)
May 31, 2022	85.53	85.53	85.47	85.47	652	-0.36(-0.42%)
May 27, 2022	85.83	85.83	85.83	85.83	102	+1.99(+2.37%)
May 26, 2022	83.84	83.84	83.84	83.84	16	+1.69(+2.06%)
May 25, 2022	81.42	82.15	81.42	82.15	369	+0.79(+0.97%)
May 24, 2022	81.36	81.36	81.36	81.36	27	-0.71(-0.87%)
May 23, 2022	81.86	82.07	81.86	82.07	369	+1.45(+1.80%)
May 20, 2022	79.77	80.62	79.77	80.62	549	-0.09(-0.12%)
May 19, 2022	80.49	80.86	80.49	80.71	847	-0.37(-0.45%)
May 18, 2022	81.08	81.08	81.08	81.08	225	-3.31(-3.93%)
May 17, 2022	83.88	84.40	83.88	84.40	1,508	+1.55(+1.87%)
May 16, 2022	83.30	83.33	82.84	82.84	5,490	-0.40(-0.48%)
May 13, 2022	81.98	83.25	81.98	83.24	1,122	+1.96(+2.42%)
May 12, 2022	81.09	81.28	80.68	81.28	1,779	-0.21(-0.26%)
May 11, 2022	81.48	81.48	81.48	81.48	83	-1.51(-1.82%)
May 10, 2022	83.86	83.86	82.27	82.99	1,658	+0.09(+0.11%)
May 09, 2022	82.90	82.90	82.90	82.90	57	-2.48(-2.90%)
May 06, 2022	85.54	85.98	84.58	85.37	4,237	-0.54(-0.63%)
May 05, 2022	85.76	85.91	85.76	85.91	364	-3.33(-3.73%)
May 04, 2022	89.24	89.24	89.24	89.24	69	+2.52(+2.91%)
May 03, 2022	86.99	86.99	86.72	86.72	775	+0.33(+0.39%)
May 02, 2022	85.76	86.39	85.76	86.39	286	+0.51(+0.59%)
Apr 29, 2022	88.26	88.26	85.88	85.88	190	-3.23(-3.62%)
Apr 28, 2022	89.26	89.27	89.10	89.10	453	+1.95(+2.24%)
Apr 27, 2022	88.10	88.10	87.15	87.15	860	-0.04(-0.05%)
Apr 26, 2022	88.05	88.05	87.20	87.20	789	-1.82(-2.04%)
Apr 22, 2022				89.01	54	-2.51(-2.74%)
Apr 21, 2022	92.05	92.05	91.52	91.52	383	-1.27(-1.37%)
Apr 20, 2022	92.79	92.79	92.79	92.79	118	-0.01(-0.01%)
Apr 19, 2022	92.80	92.80	92.80	92.80	118	+1.64(+1.79%)
Apr 18, 2022	91.41	91.41	91.16	91.16	398	-0.23(-0.26%)
Apr 14, 2022	91.90	91.90	91.40	91.40	713	-1.16(-1.25%)
Apr 13, 2022	92.55	92.55	92.55	92.55	109	+1.02(+1.11%)
Apr 12, 2022	91.54	91.54	91.54	91.54	101	-0.33(-0.36%)
Apr 11, 2022	91.87	91.87	91.87	91.87	28	-1.53(-1.64%)
Apr 08, 2022	93.93	94.01	93.40	93.40	581	-0.43(-0.46%)
Apr 07, 2022	94.10	94.10	93.83	93.83	107	+0.37(+0.39%)
Apr 06, 2022	93.47	93.47	93.47	93.47	79	-0.88(-0.93%)
Apr 05, 2022	94.33	94.34	94.33	94.34	263	-1.15(-1.20%)
Apr 04, 2022	95.17	95.49	95.17	95.49	727	+0.75(+0.80%)
Apr 01, 2022	94.58	94.73	94.58	94.73	220	+0.01(+0.01%)
Mar 31, 2022	95.83	95.83	94.73	94.73	709	-1.12(-1.16%)
Mar 30, 2022	96.23	96.23	95.84	95.84	2,732	-0.74(-0.77%)
Mar 29, 2022	96.58	96.58	96.58	96.58	36	+1.29(+1.36%)
Mar 28, 2022	94.72	95.29	94.72	95.29	716	+0.78(+0.82%)
Mar 25, 2022	94.14	94.51	94.14	94.51	285	+0.40(+0.42%)
Mar 24, 2022	93.37	94.12	93.37	94.12	355	+1.24(+1.34%)
Mar 23, 2022	94.04	94.04	92.87	92.87	472	-1.13(-1.20%)
Mar 22, 2022	93.48	94.00	93.47	94.00	360	+1.11(+1.19%)
Mar 21, 2022	93.20	93.20	92.89	92.89	1,416	-0.21(-0.23%)
Mar 18, 2022	93.10	93.10	93.10	93.10	102	+1.23(+1.34%)
Mar 17, 2022	90.95	91.87	90.95	91.87	433	+1.08(+1.19%)
Mar 16, 2022	89.12	90.79	89.12	90.79	1,589	+1.94(+2.18%)
Mar 15, 2022	88.85	88.85	88.85	88.85	67	+2.02(+2.33%)
Mar 14, 2022	86.83	86.83	86.83	86.83	153	-0.63(-0.72%)
Mar 11, 2022	87.67	87.67	87.45	87.45	267	-1.15(-1.30%)
Mar 10, 2022	88.60	88.60	88.60	88.60	221	-0.31(-0.35%)
Mar 09, 2022	88.91	88.91	88.91	88.91	117	+2.26(+2.60%)
Mar 08, 2022	86.98	87.34	86.66	86.66	996	-0.78(-0.89%)
Mar 07, 2022	88.51	88.66	87.44	87.44	1,068	-2.81(-3.11%)
Mar 04, 2022	89.50	90.28	89.29	90.24	1,426	-0.64(-0.71%)
Mar 03, 2022	92.01	92.01	90.89	90.89	230	-0.76(-0.83%)
Mar 02, 2022	91.11	91.73	91.11	91.65	649	+1.91(+2.13%)
Mar 01, 2022	91.16	91.16	89.44	89.74	915	-1.47(-1.62%)
Feb 28, 2022	90.11	91.21	90.11	91.21	258	-0.29(-0.32%)
Feb 25, 2022	91.45	91.50	91.45	91.50	198	+1.94(+2.17%)
Feb 24, 2022	87.98	89.56	87.98	89.56	2,001	+1.33(+1.50%)
Feb 23, 2022	89.13	89.21	88.23	88.23	900	-1.64(-1.82%)
Feb 22, 2022	89.72	89.87	89.72	89.87	309	-0.97(-1.06%)
Feb 18, 2022				90.83	0	-0.71(-0.77%)
Feb 17, 2022	91.54	91.54	91.54	91.54	176	-2.01(-2.15%)
Feb 16, 2022	92.84	93.55	92.84	93.55	386	+0.23(+0.24%)
Feb 15, 2022	92.47	93.33	92.47	93.33	1,787	+1.37(+1.49%)
Feb 14, 2022	91.96	91.96	91.96	91.96	172	-0.40(-0.43%)
Feb 11, 2022	94.21	94.21	92.36	92.36	770	-1.85(-1.96%)
Feb 10, 2022	95.11	95.11	94.21	94.21	365	-1.59(-1.65%)
Feb 09, 2022	95.50	95.85	95.48	95.79	4,117	+1.21(+1.28%)
Feb 08, 2022	94.54	94.58	94.54	94.58	594	+1.08(+1.16%)
Feb 07, 2022	94.06	94.06	93.49	93.49	1,157	-0.61(-0.64%)
Feb 04, 2022	94.29	94.29	94.10	94.10	463	+0.45(+0.49%)
Feb 03, 2022	95.30		93.64	93.64	731	-2.26(-2.36%)
Feb 02, 2022	95.68	95.90	95.44	95.90	604	+0.87(+0.91%)
Feb 01, 2022	94.17	95.04	93.89	95.04	3,155	+0.67(+0.71%)
Jan 31, 2022	92.62	94.37		94.37	844	+1.89(+2.04%)
Jan 28, 2022	90.26	92.48	90.26	92.48	1,157	+2.07(+2.29%)
Jan 27, 2022	91.89	92.27	90.41	90.41	9,031	-0.45(-0.49%)
Jan 26, 2022	92.11	93.10	90.28	90.86	11,128	-0.21(-0.23%)
Jan 25, 2022	91.01	91.52	90.41	91.06	1,107	-1.17(-1.27%)
Jan 24, 2022	91.59	92.23	89.32	92.23	1,657	-0.00(-0.00%)
Jan 21, 2022	92.94	92.94	92.23	92.23	292	-1.62(-1.72%)
Jan 20, 2022	96.32	96.32	93.85	93.85	313	-1.11(-1.17%)
Jan 19, 2022	96.10	96.10	94.96	94.96	235	-0.86(-0.90%)
Jan 18, 2022	96.77	96.77	95.82	95.82	915	-1.87(-1.91%)
Jan 14, 2022				97.69	0	+0.04(+0.04%)
Jan 13, 2022	99.26	99.26	97.66	97.66	737	-1.50(-1.51%)
Jan 12, 2022	99.15	99.15	99.15	99.15	142	+0.40(+0.40%)
Jan 11, 2022	98.10	98.76	98.10	98.76	266	+0.86(+0.88%)
Jan 10, 2022	97.60	97.90	96.08	97.90	1,332	-0.30(-0.30%)
Jan 07, 2022	98.74	98.74	97.84	98.19	2,051	-0.33(-0.33%)
Jan 06, 2022	98.58	98.94	98.47	98.52	2,318	-0.40(-0.40%)
Jan 05, 2022	100.64	100.64	98.92	98.92	699	-1.85(-1.84%)
Jan 04, 2022	101.10	101.10	100.38	100.77	3,651	-0.05(-0.05%)
Jan 03, 2022	100.70	100.82	100.70	100.82	282	+0.44(+0.44%)
Dec 31, 2021	100.47	100.47	100.38	100.38	427	-0.25(-0.25%)
Dec 30, 2021	100.93	100.93	100.63	100.63	200	-0.34(-0.34%)
Dec 29, 2021	100.90	100.97	100.90	100.97	509	+0.26(+0.26%)
Dec 28, 2021	101.13	101.13	100.71	100.71	238	-0.03(-0.03%)
Dec 27, 2021	100.42	100.75	100.42	100.75	382	+1.16(+1.16%)
Dec 23, 2021	99.67	99.67	99.49	99.59	317	+0.79(+0.80%)
Dec 22, 2021	97.83	98.80	97.83	98.80	1,002	+1.04(+1.06%)
Dec 21, 2021	96.55	97.77	96.55	97.77	796	+1.54(+1.60%)
Dec 20, 2021	96.28	96.28	95.39	96.23	4,777	-1.11(-1.14%)
Dec 17, 2021	97.68	97.86	97.34	97.34	638	-0.98(-1.00%)
Dec 16, 2021	98.51	98.51	98.32	98.32	435	-0.74(-0.75%)
Dec 15, 2021	99.06	99.06	99.06	99.06	114	+1.60(+1.65%)
Dec 14, 2021	97.28	97.46	97.14	97.46	479	-0.85(-0.86%)
Dec 13, 2021	98.66	98.66	98.30	98.30	303	-0.74(-0.75%)
Dec 10, 2021	98.60	99.04	98.60	99.04	620	+0.81(+0.83%)
Dec 09, 2021	98.62	98.62	98.23	98.23	474	-0.61(-0.62%)
Dec 08, 2021	98.53	98.84	98.40	98.84	1,437	+0.44(+0.45%)
Dec 07, 2021	98.42	98.50	98.35	98.40	3,763	+1.85(+1.92%)
Dec 06, 2021	96.95	97.02	96.55	96.55	426	+1.16(+1.22%)
Dec 03, 2021	95.15	95.39	95.15	95.39	876	-0.67(-0.70%)
Dec 02, 2021	95.62	96.42	95.62	96.06	1,171	+0.93(+0.97%)

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.