Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	681.92	700.52	672.13	695.26	562,614	+4.15(+0.60%)
Nov 29, 2022	672.78	693.21	670.06	691.11	87,979	+6.54(+0.95%)
Nov 28, 2022	679.33	699.45	677.03	684.57	107,587	+1.56(+0.23%)
Nov 25, 2022	685.27	689.25	668.19	683.01	52,447	+4.44(+0.65%)
Nov 23, 2022	680.66	699.93	675.92	678.57	92,161	-1.04(-0.15%)
Nov 22, 2022	642.06	680.30	640.12	679.62	99,100	+41.91(+6.57%)
Nov 21, 2022	637.39	660.53	621.50	637.71	119,787	-15.63(-2.39%)
Nov 18, 2022	653.55	663.17	633.93	653.34	102,443	+10.21(+1.59%)
Nov 17, 2022	660.01	670.64	638.81	643.13	195,528	-31.75(-4.70%)
Nov 16, 2022	693.07	693.07	673.34	674.88	83,373	-13.55(-1.97%)
Nov 15, 2022	697.92	711.50	684.41	688.43	119,269	+10.02(+1.48%)
Nov 14, 2022	693.13	702.60	663.97	678.41	135,919	-14.02(-2.02%)
Nov 11, 2022	633.89	707.07	633.89	692.43	225,726	+68.53(+10.98%)
Nov 10, 2022	616.40	637.00	611.90	623.89	276,008	+30.17(+5.08%)
Nov 09, 2022	626.05	626.05	593.32	593.72	127,097	-29.48(-4.73%)
Nov 08, 2022	637.49	653.86	613.81	623.20	172,969	-14.08(-2.21%)
Nov 07, 2022	658.57	677.69	618.68	637.28	212,411	-16.00(-2.45%)
Nov 04, 2022	762.10	762.10	648.07	653.27	314,307	-113.84(-14.84%)
Nov 03, 2022	758.94	773.95	736.48	767.12	139,675	-10.70(-1.38%)
Nov 02, 2022	811.77		772.29	777.82	71,202	-30.15(-3.73%)
Nov 01, 2022	830.14	836.48	794.82	807.96	75,805	-13.73(-1.67%)
Oct 31, 2022	831.63	831.63	800.81	821.69	91,319	-15.84(-1.89%)
Oct 28, 2022	781.87	839.59	781.87	837.53	155,644	+52.50(+6.69%)
Oct 27, 2022	763.58	802.75	763.58	785.03	128,650	+24.15(+3.17%)
Oct 26, 2022	765.68	788.80	760.54	760.88	65,340	-4.93(-0.64%)
Oct 25, 2022	736.05	766.02	732.46	765.82	120,323	+33.29(+4.54%)
Oct 24, 2022	740.11	756.13	729.00	732.53	86,393	-5.65(-0.77%)
Oct 21, 2022	740.36	745.78	724.27	738.18	66,816	+3.13(+0.43%)
Oct 20, 2022	748.98	750.00	718.36	735.05	63,159	-10.60(-1.42%)
Oct 19, 2022	746.44	763.27	737.96	745.65	71,525	-12.89(-1.70%)
Oct 18, 2022	784.84	794.61	754.01	758.54	90,240	-17.42(-2.24%)
Oct 17, 2022	765.18	784.07	760.53	775.96	76,198	+25.66(+3.42%)
Oct 14, 2022	766.63	778.47	742.37	750.30	94,415	-5.94(-0.79%)
Oct 13, 2022	698.37	758.96	698.37	756.24	169,775	+48.68(+6.88%)
Oct 12, 2022	731.26	734.14	703.77	707.55	95,920	-24.44(-3.34%)
Oct 11, 2022	763.82	763.82	725.14	731.99	121,417	-32.23(-4.22%)
Oct 10, 2022	784.26	789.26	763.68	764.22	111,332	-16.55(-2.12%)
Oct 07, 2022	804.26	804.26	779.73	780.77	86,445	-26.60(-3.29%)
Oct 06, 2022	822.75	825.44	802.92	807.37	89,637	-19.69(-2.38%)
Oct 05, 2022	837.59	837.59	819.57	827.05	63,086	-21.00(-2.48%)
Oct 04, 2022	846.54	865.43	828.07	848.05	58,317	+8.92(+1.06%)
Oct 03, 2022	822.76	839.13	809.84	839.13	81,649	+23.54(+2.89%)
Sep 30, 2022	860.65	865.15	813.10	815.59	82,944	-42.41(-4.94%)
Sep 29, 2022	852.93	864.82	840.62	858.00	89,010	-6.83(-0.79%)
Sep 28, 2022	873.68	878.86	858.53	864.83	85,729	+1.80(+0.21%)
Sep 27, 2022	887.57	887.57	852.17	863.03	63,878	-15.39(-1.75%)
Sep 26, 2022	896.09	896.09	871.76	878.42	51,866	-17.59(-1.96%)
Sep 23, 2022	908.27	922.62	893.25	896.02	74,924	-24.25(-2.63%)
Sep 22, 2022	935.46	941.54	910.76	920.26	57,683	-26.24(-2.77%)
Sep 21, 2022	970.52	974.44	943.78	946.51	34,737	-16.25(-1.69%)
Sep 20, 2022	978.08	986.68	962.16	962.76	48,888	-26.01(-2.63%)
Sep 19, 2022	980.77	991.82	969.55	988.78	62,181	+4.58(+0.47%)
Sep 16, 2022	1007	1018	975.99	984.20	86,045	-32.50(-3.20%)
Sep 15, 2022	1028	1028	1004	1017	64,896	-11.19(-1.09%)
Sep 14, 2022	1020	1034	999.16	1028	60,216	+19.21(+1.90%)
Sep 13, 2022	1004	1015	999.49	1009	58,624	-25.33(-2.45%)
Sep 12, 2022	1037	1048	1032	1034	62,728	-15.97(-1.52%)
Sep 09, 2022	1029	1059	1029	1050	27,878	+21.58(+2.10%)
Sep 08, 2022	1051	1051	1028	1028	36,967	-17.79(-1.70%)
Sep 07, 2022	1040	1052	1036	1046	49,615	+1.01(+0.10%)
Sep 06, 2022	1086	1092	1033	1045	58,199	-32.86(-3.05%)
Sep 02, 2022	1128	1144	1070	1078	33,482	-30.37(-2.74%)
Sep 01, 2022	1083	1113	1081	1108	44,617	+23.25(+2.14%)
Aug 31, 2022	1100	1105	1080	1085	64,928	-10.92(-1.00%)
Aug 30, 2022	1106	1118	1092	1096	49,441	-10.53(-0.95%)
Aug 29, 2022	1134	1134	1099	1107	57,814	-30.76(-2.70%)
Aug 26, 2022	1179	1179	1134	1137	53,689	-46.50(-3.93%)
Aug 25, 2022	1166	1185	1159	1184	46,745	+26.22(+2.26%)
Aug 24, 2022	1186	1190	1148	1158	108,567	-34.60(-2.90%)
Aug 23, 2022	1221	1221	1188	1192	44,751	-35.86(-2.92%)
Aug 22, 2022	1258	1267	1223	1228	38,589	-42.48(-3.34%)
Aug 19, 2022	1271	1280	1254	1271	29,498	-4.62(-0.36%)
Aug 18, 2022	1292	1302	1275	1275	44,330	-17.55(-1.36%)
Aug 17, 2022	1326	1326	1291	1293	32,688	-37.69(-2.83%)
Aug 16, 2022	1332	1344	1328	1330	21,737	-0.11(-0.01%)
Aug 15, 2022	1314	1340	1312	1331	29,504	+24.38(+1.87%)
Aug 12, 2022	1291	1311	1287	1306	18,899	+25.02(+1.95%)
Aug 11, 2022	1302	1326	1277	1281	32,479	-6.21(-0.48%)
Aug 10, 2022	1277	1302	1277	1287	30,177	+29.60(+2.35%)
Aug 09, 2022	1282	1284	1245	1258	57,026	-15.89(-1.25%)
Aug 08, 2022	1301	1339	1274	1274	50,569	-34.62(-2.65%)
Aug 05, 2022	1332	1350	1300	1308	70,330	-66.91(-4.87%)
Aug 04, 2022	1358	1397	1358	1375	43,699	+9.07(+0.66%)
Aug 03, 2022	1343	1381	1327	1366	39,474	+35.30(+2.65%)
Aug 02, 2022	1339	1364	1321	1331	77,271	-8.54(-0.64%)
Aug 01, 2022	1310	1339	1309	1339	42,239	+26.28(+2.00%)
Jul 29, 2022	1312	1326	1303	1313	67,230	-8.47(-0.64%)
Jul 28, 2022	1356	1366	1315	1322	75,834	-51.45(-3.75%)
Jul 27, 2022	1371	1382	1364	1373	36,039	-1.35(-0.10%)
Jul 26, 2022	1365	1385	1361	1374	27,117	+14.70(+1.08%)
Jul 25, 2022	1360	1377	1355	1360	27,813	-9.35(-0.68%)
Jul 22, 2022	1383	1388	1363	1369	41,200	-16.23(-1.17%)
Jul 21, 2022	1340	1387	1332	1385	72,660	+43.38(+3.23%)
Jul 20, 2022	1335	1344	1318	1342	28,465	+13.99(+1.05%)
Jul 19, 2022	1295	1329	1295	1328	30,601	+38.62(+3.00%)
Jul 18, 2022	1316	1316	1285	1289	46,959	-24.17(-1.84%)
Jul 15, 2022	1304	1320	1293	1313	38,256	+29.84(+2.32%)
Jul 14, 2022	1283	1289	1266	1284	40,815	-0.10(-0.01%)
Jul 13, 2022	1277	1298	1270	1284	43,983	+3.53(+0.28%)
Jul 12, 2022	1232	1287	1231	1280	57,251	+35.81(+2.88%)
Jul 11, 2022	1268	1270	1236	1244	51,509	-31.64(-2.48%)
Jul 08, 2022	1255	1283	1254	1276	92,324	+15.02(+1.19%)
Jul 07, 2022	1260	1272	1251	1261	44,552	+4.62(+0.37%)
Jul 06, 2022	1258	1283	1253	1256	39,900	-8.88(-0.70%)
Jul 05, 2022	1233	1265	1218	1265	47,308	+32.78(+2.66%)
Jul 01, 2022	1232	1253	1218	1232	58,065	+2.67(+0.22%)
Jun 30, 2022	1193	1230	1187	1230	59,641	+31.06(+2.59%)
Jun 29, 2022	1190	1203	1181	1199	45,367	+6.98(+0.59%)
Jun 28, 2022	1220	1232	1188	1192	49,960	-22.18(-1.83%)
Jun 27, 2022	1214	1220	1195	1214	57,482	+5.85(+0.48%)
Jun 24, 2022	1174	1214	1173	1208	82,857	+33.10(+2.82%)
Jun 23, 2022	1165	1177	1158	1175	37,799	+22.16(+1.92%)
Jun 22, 2022	1130	1178	1130	1153	65,279	+8.21(+0.72%)
Jun 21, 2022	1165	1174	1144	1145	61,833	-13.57(-1.17%)
Jun 17, 2022	1121	1174	1121	1158	81,574	+44.74(+4.02%)
Jun 16, 2022	1164	1167	1106	1113	72,649	-70.31(-5.94%)
Jun 15, 2022	1170	1200	1159	1184	65,180	+16.41(+1.41%)
Jun 14, 2022	1167	1186	1138	1167	62,471	-6.18(-0.53%)
Jun 13, 2022	1211	1211	1165	1173	62,463	-49.79(-4.07%)
Jun 10, 2022	1245	1249	1223	1223	43,887	-29.03(-2.32%)
Jun 09, 2022	1257	1274	1245	1252	47,431	-8.62(-0.68%)
Jun 08, 2022	1237	1262	1233	1261	58,720	+21.16(+1.71%)
Jun 07, 2022	1226	1240	1216	1240	31,429	+4.74(+0.38%)
Jun 06, 2022	1238	1247	1224	1235	41,731	+5.97(+0.49%)
Jun 03, 2022	1223	1237	1213	1229	30,525	+0.23(+0.02%)
Jun 02, 2022	1210	1241	1210	1229	39,786	+15.40(+1.27%)
Jun 01, 2022	1248	1248	1213	1213	54,769	-29.47(-2.37%)
May 31, 2022	1229	1255	1209	1243	63,204	+17.23(+1.41%)
May 27, 2022	1235	1237	1213	1226	43,314	+7.37(+0.60%)
May 26, 2022	1182	1225	1181	1218	46,246	+29.78(+2.51%)
May 25, 2022	1183	1202	1182	1189	60,322	+17.61(+1.50%)
May 24, 2022	1162	1176	1139	1171	46,541	+10.46(+0.90%)
May 23, 2022	1149	1164	1135	1160	42,348	+25.87(+2.28%)
May 20, 2022	1131	1149	1109	1135	52,159	+9.23(+0.82%)
May 19, 2022	1102	1140	1101	1125	58,362	+23.11(+2.10%)
May 18, 2022	1092	1123	1083	1102	58,438	-6.57(-0.59%)
May 17, 2022	1080	1111	1076	1109	42,758	+36.36(+3.39%)
May 16, 2022	1070	1096	1066	1072	45,772	-1.69(-0.16%)
May 13, 2022	1074	1094	1067	1074	58,477	+5.23(+0.49%)
May 12, 2022	1011	1071	999.16	1069	66,964	+52.86(+5.20%)
May 11, 2022	1039	1071	1016	1016	81,060	-32.81(-3.13%)
May 10, 2022	1083	1083	1026	1049	100,224	-11.05(-1.04%)
May 09, 2022	1079	1090	1054	1060	100,160	-12.90(-1.20%)
May 06, 2022	1051	1102	1035	1073	224,488	+34.61(+3.33%)
May 05, 2022	1075	1075	1032	1038	89,356	-46.28(-4.27%)
May 04, 2022	1077	1092	1041	1084	91,424	+13.55(+1.27%)
May 03, 2022	1097	1097	1049	1071	85,628	-26.44(-2.41%)
May 02, 2022	1114	1134	1087	1097	71,824	-12.56(-1.13%)
Apr 29, 2022	1194	1194	1106	1110	89,161	-82.04(-6.88%)
Apr 28, 2022	1219	1219	1167	1192	94,091	-27.23(-2.23%)
Apr 27, 2022	1229	1255	1216	1219	59,748	-11.47(-0.93%)
Apr 26, 2022	1251	1253	1224	1231	39,636	-60.02(-4.65%)
Apr 25, 2022	1266	1298	1247	1291	41,719	+12.53(+0.98%)
Apr 22, 2022	1302	1302	1270	1278	29,495	-12.79(-0.99%)
Apr 21, 2022	1346	1346	1280	1291	35,666	-40.92(-3.07%)
Apr 20, 2022	1343	1364	1328	1332	43,405	-14.93(-1.11%)
Apr 19, 2022	1325	1357	1319	1347	63,542	+32.21(+2.45%)
Apr 18, 2022	1355	1355	1301	1315	34,731	-44.51(-3.27%)
Apr 14, 2022	1370	1374	1359	1359	33,415	-11.28(-0.82%)
Apr 13, 2022	1380	1386	1370	1370	31,784	-0.73(-0.05%)
Apr 12, 2022	1377	1396	1370	1371	27,550	-3.78(-0.27%)
Apr 11, 2022	1400	1424	1367	1375	39,801	-26.47(-1.89%)
Apr 08, 2022	1411	1418	1399	1401	30,581	-7.27(-0.52%)
Apr 07, 2022	1426	1426	1392	1409	24,689	-16.99(-1.19%)
Apr 06, 2022	1427	1432	1409	1426	27,357	-2.01(-0.14%)
Apr 05, 2022	1414	1430	1414	1428	29,026	+3.09(+0.22%)
Apr 04, 2022	1428	1437	1423	1425	29,586	-3.82(-0.27%)
Apr 01, 2022	1387	1432	1381	1428	65,145	+34.76(+2.49%)
Mar 31, 2022	1481	1481	1394	1394	50,722	-77.48(-5.27%)
Mar 30, 2022	1475	1489	1468	1471	29,012	-9.59(-0.65%)
Mar 29, 2022	1475	1500	1470	1481	29,265	+28.77(+1.98%)
Mar 28, 2022	1434	1453	1417	1452	21,997	+17.69(+1.23%)
Mar 25, 2022	1408	1436	1408	1434	28,050	+33.19(+2.37%)
Mar 24, 2022	1388	1411	1378	1401	25,699	+12.56(+0.90%)
Mar 23, 2022	1445	1455	1382	1388	40,302	-69.03(-4.74%)
Mar 22, 2022	1431	1465	1431	1457	26,630	+23.14(+1.61%)
Mar 21, 2022	1452	1466	1425	1434	36,111	-20.83(-1.43%)
Mar 18, 2022	1410	1456	1410	1455	52,317	+35.64(+2.51%)
Mar 17, 2022	1387	1425	1382	1420	21,995	+30.00(+2.16%)
Mar 16, 2022	1402	1405	1365	1390	32,083	-13.00(-0.93%)
Mar 15, 2022	1420	1424	1390	1403	40,505	-5.34(-0.38%)
Mar 14, 2022	1375	1410	1375	1408	43,968	+19.08(+1.37%)
Mar 11, 2022	1422	1429	1386	1389	41,872	-17.42(-1.24%)
Mar 10, 2022	1388	1409	1378	1406	31,423	+13.83(+0.99%)
Mar 09, 2022	1374	1396	1370	1392	44,432	+37.49(+2.77%)
Mar 08, 2022	1374	1379	1349	1355	41,242	-9.99(-0.73%)
Mar 07, 2022	1391	1405	1363	1365	44,034	-19.77(-1.43%)
Mar 04, 2022	1364	1391	1364	1385	36,776	+14.46(+1.06%)
Mar 03, 2022	1383	1383	1353	1370	34,925	+1.86(+0.14%)
Mar 02, 2022	1358	1388	1358	1368	34,499	+9.71(+0.71%)
Mar 01, 2022	1357	1379	1356	1359	45,105	-5.09(-0.37%)
Feb 28, 2022	1381	1413	1350	1364	81,480	-7.15(-0.52%)
Feb 25, 2022	1344	1387	1327	1371	56,547	+17.86(+1.32%)
Feb 24, 2022	1311	1359	1309	1353	48,480	+23.94(+1.80%)
Feb 23, 2022	1404	1404	1325	1329	32,960	-63.74(-4.58%)
Feb 22, 2022	1413	1422	1387	1393	42,507	-10.90(-0.78%)
Feb 18, 2022				1404	0	+11.69(+0.84%)
Feb 17, 2022	1435	1435	1392	1392	29,613	-41.90(-2.92%)
Feb 16, 2022	1435	1440	1422	1434	28,945	-13.23(-0.91%)
Feb 15, 2022	1447	1456	1435	1447	34,496	+18.83(+1.32%)
Feb 14, 2022	1459	1468	1419	1428	40,978	-33.76(-2.31%)
Feb 11, 2022	1476	1484	1453	1462	27,801	-11.84(-0.80%)
Feb 10, 2022	1470	1482	1468	1474	21,014	-10.54(-0.71%)
Feb 09, 2022	1499	1508	1473	1484	29,117	-3.85(-0.26%)
Feb 08, 2022	1479	1494	1479	1488	25,982	+13.12(+0.89%)
Feb 07, 2022	1489	1506	1470	1475	20,258	-13.93(-0.94%)
Feb 04, 2022	1504	1505	1483	1489	32,810	+9.49(+0.64%)
Feb 03, 2022	1458	1490		1480	23,389	+15.40(+1.05%)
Feb 02, 2022	1488	1488	1462	1464	32,096	-11.05(-0.75%)
Feb 01, 2022	1456	1486	1451	1475	42,608	+7.71(+0.53%)
Jan 31, 2022	1438	1479		1468	50,582	+34.33(+2.40%)
Jan 28, 2022	1385	1436	1380	1433	43,420	+51.30(+3.71%)
Jan 27, 2022	1394	1403	1376	1382	28,832	-5.51(-0.40%)
Jan 26, 2022	1444	1445	1382	1387	34,759	-48.16(-3.35%)
Jan 25, 2022	1453	1453	1406	1436	45,186	-28.73(-1.96%)
Jan 24, 2022	1438	1472	1416	1464	52,115	+13.16(+0.91%)
Jan 21, 2022	1459	1478	1451	1451	44,901	-20.24(-1.38%)
Jan 20, 2022	1496	1518	1469	1471	55,525	-31.86(-2.12%)
Jan 19, 2022	1504	1532	1494	1503	87,208	+16.56(+1.11%)
Jan 18, 2022	1476	1495	1452	1487	110,608	+4.81(+0.32%)
Jan 14, 2022				1482	0	-5.48(-0.37%)
Jan 13, 2022	1523	1523	1482	1487	40,006	-39.08(-2.56%)
Jan 12, 2022	1532	1554	1521	1526	50,662	-9.47(-0.62%)
Jan 11, 2022	1545	1545	1521	1536	64,581	-14.56(-0.94%)
Jan 10, 2022	1582	1582	1545	1550	36,944	-35.14(-2.22%)
Jan 07, 2022	1597	1607	1568	1586	24,635	-8.51(-0.53%)
Jan 06, 2022	1602	1605	1578	1594	31,263	-8.72(-0.54%)
Jan 05, 2022	1633	1639	1602	1603	30,828	-44.55(-2.70%)
Jan 04, 2022	1671	1678	1642	1647	56,670	-9.30(-0.56%)
Jan 03, 2022	1667	1668	1644	1657	20,631	-18.65(-1.11%)
Dec 31, 2021	1679	1695	1675	1675	18,897	-8.39(-0.50%)
Dec 30, 2021	1653	1698	1653	1684	27,064	+34.10(+2.07%)
Dec 29, 2021	1676	1676	1645	1650	21,712	-13.41(-0.81%)
Dec 28, 2021	1665	1670	1648	1663	20,909	+4.20(+0.25%)
Dec 27, 2021	1644	1673	1644	1659	16,464	+7.56(+0.46%)
Dec 23, 2021	1647	1667	1647	1651	16,918	+6.02(+0.37%)
Dec 22, 2021	1635	1648	1632	1645	22,898	+8.11(+0.50%)
Dec 21, 2021	1623	1651	1623	1637	54,590	+19.34(+1.20%)
Dec 20, 2021	1576	1631	1576	1618	42,125	+23.70(+1.49%)
Dec 17, 2021	1543	1616	1540	1594	94,386	+48.47(+3.14%)
Dec 16, 2021	1587	1591	1545	1546	55,230	-43.31(-2.73%)
Dec 15, 2021	1619	1619	1556	1589	40,256	-26.00(-1.61%)
Dec 14, 2021	1609	1636	1596	1615	35,464	-0.09(-0.01%)
Dec 13, 2021	1613	1630	1602	1615	36,461	-9.47(-0.58%)
Dec 10, 2021	1624	1644	1614	1625	29,117	+3.84(+0.24%)
Dec 09, 2021	1711	1711	1621	1621	41,749	-94.74(-5.52%)
Dec 08, 2021	1714	1727	1696	1715	27,438	+1.47(+0.09%)
Dec 07, 2021	1741	1741	1703	1714	32,709	-21.68(-1.25%)
Dec 06, 2021	1747	1756	1727	1736	26,275	+12.22(+0.71%)
Dec 03, 2021	1771	1771	1720	1723	32,724	-34.75(-1.98%)
Dec 02, 2021	1662	1776	1662	1758	41,524	+97.19(+5.85%)

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.