Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	681.60	700.19	671.81	694.93	562,880	+4.14(+0.60%)
Nov 29, 2022	672.46	692.89	669.74	690.78	88,021	+6.53(+0.95%)
Nov 28, 2022	679.01	699.12	676.71	684.25	107,638	+1.56(+0.23%)
Nov 25, 2022	684.94	688.93	667.87	682.69	52,471	+4.44(+0.65%)
Nov 23, 2022	680.34	699.60	675.60	678.25	92,204	-1.04(-0.15%)
Nov 22, 2022	641.76	679.98	639.82	679.29	99,147	+41.88(+6.57%)
Nov 21, 2022	637.09	660.22	621.21	637.41	119,843	-15.62(-2.39%)
Nov 18, 2022	653.24	662.86	633.63	653.03	102,492	+10.21(+1.59%)
Nov 17, 2022	659.69	670.32	638.51	642.83	195,620	-31.74(-4.70%)
Nov 16, 2022	692.74	692.74	673.02	674.56	83,412	-13.54(-1.97%)
Nov 15, 2022	697.59	711.16	684.08	688.11	119,325	+10.01(+1.48%)
Nov 14, 2022	692.81	702.27	663.65	678.09	135,983	-14.01(-2.02%)
Nov 11, 2022	633.59	706.74	633.59	692.10	225,833	+68.50(+10.98%)
Nov 10, 2022	616.11	636.70	611.61	623.60	276,138	+30.16(+5.08%)
Nov 09, 2022	625.75	625.75	593.04	593.44	127,157	-29.46(-4.73%)
Nov 08, 2022	637.19	653.55	613.52	622.90	173,051	-14.08(-2.21%)
Nov 07, 2022	658.26	677.37	618.39	636.98	212,512	-15.99(-2.45%)
Nov 04, 2022	761.74	761.74	647.77	652.97	314,455	-113.79(-14.84%)
Nov 03, 2022	758.58	773.58	736.13	766.75	139,741	-10.69(-1.38%)
Nov 02, 2022	811.38		771.92	777.45	71,236	-30.13(-3.73%)
Nov 01, 2022	829.75	836.09	794.45	807.58	75,841	-13.72(-1.67%)
Oct 31, 2022	831.24	831.24	800.43	821.30	91,362	-15.83(-1.89%)
Oct 28, 2022	781.50	839.19	781.50	837.14	155,718	+52.47(+6.69%)
Oct 27, 2022	763.22	802.38	763.22	784.66	128,711	+24.14(+3.17%)
Oct 26, 2022	765.32	788.43	760.18	760.52	65,371	-4.93(-0.64%)
Oct 25, 2022	735.71	765.65	732.11	765.45	120,380	+33.27(+4.54%)
Oct 24, 2022	739.76	755.77	728.65	732.18	86,434	-5.65(-0.77%)
Oct 21, 2022	740.00	745.42	723.93	737.83	66,847	+3.12(+0.43%)
Oct 20, 2022	748.62	749.65	718.02	734.70	63,189	-10.60(-1.42%)
Oct 19, 2022	746.08	762.91	737.61	745.30	71,559	-12.88(-1.70%)
Oct 18, 2022	784.47	794.24	753.65	758.18	90,283	-17.41(-2.24%)
Oct 17, 2022	764.82	783.70	760.17	775.59	76,234	+25.65(+3.42%)
Oct 14, 2022	766.27	778.10	742.02	749.94	94,459	-5.94(-0.79%)
Oct 13, 2022	698.03	758.60	698.03	755.88	169,855	+48.66(+6.88%)
Oct 12, 2022	730.92	733.79	703.44	707.22	95,965	-24.43(-3.34%)
Oct 11, 2022	763.46	763.46	724.80	731.64	121,475	-32.21(-4.22%)
Oct 10, 2022	783.89	788.89	763.32	763.86	111,385	-16.54(-2.12%)
Oct 07, 2022	803.88	803.88	779.36	780.40	86,485	-26.59(-3.29%)
Oct 06, 2022	822.36	825.05	802.54	806.99	89,679	-19.68(-2.38%)
Oct 05, 2022	837.19	837.19	819.18	826.66	63,116	-20.99(-2.48%)
Oct 04, 2022	846.14	865.02	827.67	847.65	58,345	+8.92(+1.06%)
Oct 03, 2022	822.37	838.73	809.45	838.73	81,688	+23.53(+2.89%)
Sep 30, 2022	860.24	864.75	812.71	815.20	82,983	-42.39(-4.94%)
Sep 29, 2022	852.52	864.41	840.22	857.60	89,052	-6.82(-0.79%)
Sep 28, 2022	873.27	878.44	858.13	864.42	85,770	+1.80(+0.21%)
Sep 27, 2022	887.14	887.14	851.77	862.62	63,908	-15.39(-1.75%)
Sep 26, 2022	895.67	895.67	871.35	878.01	51,891	-17.58(-1.96%)
Sep 23, 2022	907.84	922.18	892.83	895.59	74,959	-24.24(-2.63%)
Sep 22, 2022	935.01	941.10	910.33	919.83	57,710	-26.23(-2.77%)
Sep 21, 2022	970.07	973.98	943.33	946.06	34,753	-16.25(-1.69%)
Sep 20, 2022	977.62	986.22	961.70	962.30	48,911	-26.00(-2.63%)
Sep 19, 2022	980.31	991.35	969.09	988.31	62,210	+4.58(+0.47%)
Sep 16, 2022	1007	1018	975.53	983.73	86,086	-32.49(-3.20%)
Sep 15, 2022	1027	1027	1004	1016	64,927	-11.18(-1.09%)
Sep 14, 2022	1019	1033	998.69	1027	60,244	+19.20(+1.90%)
Sep 13, 2022	1004	1014	999.02	1008	58,652	-25.32(-2.45%)
Sep 12, 2022	1036	1048	1031	1034	62,758	-15.97(-1.52%)
Sep 09, 2022	1028	1058	1028	1049	27,891	+21.58(+2.10%)
Sep 08, 2022	1050	1050	1028	1028	36,984	-17.78(-1.70%)
Sep 07, 2022	1039	1051	1036	1046	49,639	+1.01(+0.10%)
Sep 06, 2022	1085	1092	1032	1045	58,227	-32.85(-3.05%)
Sep 02, 2022	1127	1143	1069	1078	33,498	-30.36(-2.74%)
Sep 01, 2022	1082	1112	1080	1108	44,638	+23.24(+2.14%)
Aug 31, 2022	1099	1105	1080	1085	64,958	-10.91(-1.00%)
Aug 30, 2022	1106	1117	1091	1096	49,464	-10.53(-0.95%)
Aug 29, 2022	1133	1133	1098	1106	57,842	-30.74(-2.70%)
Aug 26, 2022	1179	1179	1133	1137	53,714	-46.48(-3.93%)
Aug 25, 2022	1166	1185	1158	1183	46,767	+26.21(+2.27%)
Aug 24, 2022	1185	1189	1147	1157	108,618	-34.59(-2.90%)
Aug 23, 2022	1220	1220	1188	1192	44,772	-35.84(-2.92%)
Aug 22, 2022	1257	1266	1223	1228	38,608	-42.46(-3.34%)
Aug 19, 2022	1271	1280	1254	1270	29,512	-4.61(-0.36%)
Aug 18, 2022	1291	1301	1274	1275	44,351	-17.55(-1.36%)
Aug 17, 2022	1325	1325	1291	1292	32,703	-37.67(-2.83%)
Aug 16, 2022	1331	1343	1327	1330	21,747	-0.11(-0.01%)
Aug 15, 2022	1314	1340	1311	1330	29,517	+24.37(+1.87%)
Aug 12, 2022	1291	1310	1287	1306	18,908	+25.01(+1.95%)
Aug 11, 2022	1302	1325	1276	1281	32,494	-6.21(-0.48%)
Aug 10, 2022	1277	1301	1277	1287	30,191	+29.59(+2.35%)
Aug 09, 2022	1281	1283	1244	1257	57,053	-15.89(-1.25%)
Aug 08, 2022	1301	1338	1273	1273	50,593	-34.60(-2.65%)
Aug 05, 2022	1331	1349	1300	1308	70,363	-66.88(-4.87%)
Aug 04, 2022	1357	1396	1357	1375	43,720	+9.07(+0.66%)
Aug 03, 2022	1343	1381	1326	1365	39,493	+35.28(+2.65%)
Aug 02, 2022	1339	1363	1320	1330	77,308	-8.53(-0.64%)
Aug 01, 2022	1309	1339	1309	1339	42,259	+26.26(+2.00%)
Jul 29, 2022	1311	1325	1302	1312	67,262	-8.46(-0.64%)
Jul 28, 2022	1356	1366	1314	1321	75,870	-51.43(-3.75%)
Jul 27, 2022	1370	1382	1363	1372	36,057	-1.35(-0.10%)
Jul 26, 2022	1364	1385	1360	1374	27,130	+14.69(+1.08%)
Jul 25, 2022	1359	1377	1354	1359	27,827	-9.34(-0.68%)
Jul 22, 2022	1383	1387	1362	1368	41,219	-16.22(-1.17%)
Jul 21, 2022	1339	1386	1332	1385	72,695	+43.36(+3.23%)
Jul 20, 2022	1334	1343	1317	1341	28,478	+13.97(+1.05%)
Jul 19, 2022	1295	1328	1295	1327	30,616	+38.61(+3.00%)
Jul 18, 2022	1316	1316	1284	1289	46,981	-24.16(-1.84%)
Jul 15, 2022	1303	1319	1292	1313	38,274	+29.83(+2.33%)
Jul 14, 2022	1282	1288	1266	1283	40,834	-0.10(-0.01%)
Jul 13, 2022	1276	1297	1270	1283	44,004	+3.53(+0.28%)
Jul 12, 2022	1232	1286	1231	1280	57,279	+35.79(+2.88%)
Jul 11, 2022	1267	1270	1235	1244	51,534	-31.62(-2.48%)
Jul 08, 2022	1255	1282	1254	1275	92,367	+15.01(+1.19%)
Jul 07, 2022	1259	1271	1250	1260	44,573	+4.62(+0.37%)
Jul 06, 2022	1257	1282	1253	1256	39,919	-8.88(-0.70%)
Jul 05, 2022	1233	1265	1217	1265	47,330	+32.77(+2.66%)
Jul 01, 2022	1232	1253	1217	1232	58,092	+2.67(+0.22%)
Jun 30, 2022	1193	1229	1187	1229	59,669	+31.04(+2.59%)
Jun 29, 2022	1190	1203	1180	1198	45,389	+6.98(+0.59%)
Jun 28, 2022	1220	1232	1187	1191	49,983	-22.18(-1.83%)
Jun 27, 2022	1213	1220	1195	1213	57,509	+5.85(+0.48%)
Jun 24, 2022	1174	1213	1173	1207	82,897	+33.09(+2.82%)
Jun 23, 2022	1164	1176	1157	1174	37,817	+22.14(+1.92%)
Jun 22, 2022	1130	1178	1130	1152	65,310	+8.21(+0.72%)
Jun 21, 2022	1165	1173	1144	1144	61,862	-13.57(-1.17%)
Jun 17, 2022	1120	1174	1120	1158	81,613	+44.73(+4.02%)
Jun 16, 2022	1163	1166	1105	1113	72,683	-70.28(-5.94%)
Jun 15, 2022	1169	1199	1158	1183	65,211	+16.40(+1.41%)
Jun 14, 2022	1166	1185	1137	1167	62,500	-6.18(-0.53%)
Jun 13, 2022	1210	1210	1165	1173	62,493	-49.76(-4.07%)
Jun 10, 2022	1244	1249	1222	1223	43,908	-29.02(-2.32%)
Jun 09, 2022	1256	1274	1245	1252	47,453	-8.61(-0.68%)
Jun 08, 2022	1236	1262	1233	1260	58,748	+21.15(+1.71%)
Jun 07, 2022	1226	1239	1215	1239	31,444	+4.73(+0.38%)
Jun 06, 2022	1237	1246	1223	1234	41,751	+5.97(+0.49%)
Jun 03, 2022	1223	1236	1213	1228	30,539	+0.23(+0.02%)
Jun 02, 2022	1210	1240	1210	1228	39,804	+15.40(+1.27%)
Jun 01, 2022	1248	1248	1213	1213	54,795	-29.46(-2.37%)
May 31, 2022	1228	1254	1209	1242	63,234	+17.22(+1.41%)
May 27, 2022	1234	1237	1212	1225	43,334	+7.37(+0.61%)
May 26, 2022	1182	1225	1180	1218	46,268	+29.76(+2.51%)
May 25, 2022	1183	1202	1181	1188	60,350	+17.60(+1.50%)
May 24, 2022	1162	1176	1138	1170	46,563	+10.46(+0.90%)
May 23, 2022	1148	1163	1135	1160	42,368	+25.86(+2.28%)
May 20, 2022	1131	1148	1108	1134	52,184	+9.22(+0.82%)
May 19, 2022	1102	1140	1101	1125	58,390	+23.10(+2.10%)
May 18, 2022	1092	1123	1083	1102	58,466	-6.57(-0.59%)
May 17, 2022	1080	1110	1075	1108	42,779	+36.34(+3.39%)
May 16, 2022	1070	1096	1065	1072	45,794	-1.68(-0.16%)
May 13, 2022	1074	1093	1067	1074	58,505	+5.22(+0.49%)
May 12, 2022	1010	1071	998.69	1068	66,996	+52.84(+5.20%)
May 11, 2022	1039	1071	1015	1016	81,099	-32.79(-3.13%)
May 10, 2022	1083	1083	1026	1048	100,271	-11.05(-1.04%)
May 09, 2022	1079	1089	1053	1059	100,207	-12.89(-1.20%)
May 06, 2022	1051	1101	1034	1072	224,595	+34.59(+3.33%)
May 05, 2022	1075	1075	1032	1038	89,398	-46.26(-4.27%)
May 04, 2022	1076	1092	1040	1084	91,468	+13.55(+1.27%)
May 03, 2022	1097	1097	1049	1070	85,668	-26.43(-2.41%)
May 02, 2022	1114	1134	1087	1097	71,858	-12.56(-1.13%)
Apr 29, 2022	1194	1194	1105	1109	89,203	-81.99(-6.88%)
Apr 28, 2022	1219	1219	1167	1191	94,136	-27.22(-2.23%)
Apr 27, 2022	1229	1255	1215	1219	59,776	-11.47(-0.93%)
Apr 26, 2022	1251	1252	1224	1230	39,655	-59.99(-4.65%)
Apr 25, 2022	1265	1297	1246	1290	41,739	+12.53(+0.98%)
Apr 22, 2022	1301	1301	1269	1278	29,509	-12.79(-0.99%)
Apr 21, 2022	1345	1345	1280	1290	35,683	-40.90(-3.07%)
Apr 20, 2022	1342	1363	1327	1331	43,425	-14.92(-1.11%)
Apr 19, 2022	1325	1357	1318	1346	63,572	+32.19(+2.45%)
Apr 18, 2022	1354	1354	1301	1314	34,748	-44.49(-3.28%)
Apr 14, 2022	1369	1374	1358	1358	33,430	-11.27(-0.82%)
Apr 13, 2022	1380	1385	1370	1370	31,799	-0.74(-0.05%)
Apr 12, 2022	1376	1395	1369	1370	27,563	-3.77(-0.27%)
Apr 11, 2022	1399	1424	1367	1374	39,820	-26.46(-1.89%)
Apr 08, 2022	1410	1418	1398	1401	30,595	-7.27(-0.52%)
Apr 07, 2022	1425	1425	1391	1408	24,700	-16.98(-1.19%)
Apr 06, 2022	1427	1431	1408	1425	27,370	-2.00(-0.14%)
Apr 05, 2022	1413	1429	1413	1427	29,040	+3.09(+0.22%)
Apr 04, 2022	1428	1436	1422	1424	29,600	-3.83(-0.27%)
Apr 01, 2022	1386	1432	1380	1428	65,175	+34.75(+2.49%)
Mar 31, 2022	1481	1481	1393	1393	50,746	-77.44(-5.27%)
Mar 30, 2022	1475	1488	1467	1470	29,026	-9.59(-0.65%)
Mar 29, 2022	1475	1500	1469	1480	29,279	+28.76(+1.98%)
Mar 28, 2022	1433	1453	1417	1451	22,007	+17.68(+1.23%)
Mar 25, 2022	1408	1436	1408	1434	28,063	+33.17(+2.37%)
Mar 24, 2022	1387	1410	1378	1400	25,712	+12.56(+0.91%)
Mar 23, 2022	1444	1454	1381	1388	40,321	-69.00(-4.74%)
Mar 22, 2022	1431	1464	1431	1457	26,643	+23.13(+1.61%)
Mar 21, 2022	1451	1465	1424	1434	36,128	-20.82(-1.43%)
Mar 18, 2022	1410	1456	1410	1454	52,341	+35.62(+2.51%)
Mar 17, 2022	1386	1424	1382	1419	22,005	+29.99(+2.16%)
Mar 16, 2022	1401	1404	1365	1389	32,099	-13.00(-0.93%)
Mar 15, 2022	1419	1424	1389	1402	40,524	-5.33(-0.38%)
Mar 14, 2022	1375	1410	1375	1407	43,989	+19.07(+1.37%)
Mar 11, 2022	1421	1428	1385	1388	41,892	-17.42(-1.24%)
Mar 10, 2022	1387	1408	1377	1406	31,437	+13.83(+0.99%)
Mar 09, 2022	1374	1395	1369	1392	44,453	+37.47(+2.77%)
Mar 08, 2022	1373	1379	1349	1354	41,262	-9.98(-0.73%)
Mar 07, 2022	1390	1405	1362	1364	44,055	-19.76(-1.43%)
Mar 04, 2022	1363	1390	1363	1384	36,793	+14.45(+1.06%)
Mar 03, 2022	1382	1382	1352	1370	34,941	+1.86(+0.14%)
Mar 02, 2022	1358	1388	1358	1368	34,515	+9.71(+0.72%)
Mar 01, 2022	1357	1378	1356	1358	45,126	-5.09(-0.37%)
Feb 28, 2022	1380	1413	1349	1363	81,518	-7.15(-0.52%)
Feb 25, 2022	1344	1387	1327	1370	56,573	+17.85(+1.32%)
Feb 24, 2022	1310	1358	1309	1352	48,502	+23.93(+1.80%)
Feb 23, 2022	1403	1403	1324	1328	32,975	-63.71(-4.58%)
Feb 22, 2022	1412	1421	1386	1392	42,527	-10.90(-0.78%)
Feb 18, 2022				1403	0	+11.69(+0.84%)
Feb 17, 2022	1435	1435	1391	1391	29,627	-41.88(-2.92%)
Feb 16, 2022	1435	1439	1421	1433	28,959	-13.23(-0.91%)
Feb 15, 2022	1446	1455	1434	1446	34,512	+18.83(+1.32%)
Feb 14, 2022	1459	1468	1419	1428	40,997	-33.75(-2.31%)
Feb 11, 2022	1476	1484	1453	1461	27,814	-11.83(-0.80%)
Feb 10, 2022	1470	1482	1468	1473	21,024	-10.53(-0.71%)
Feb 09, 2022	1499	1507	1472	1484	29,131	-3.86(-0.26%)
Feb 08, 2022	1479	1493	1479	1488	25,995	+13.11(+0.89%)
Feb 07, 2022	1488	1505	1469	1474	20,268	-13.92(-0.94%)
Feb 04, 2022	1503	1504	1482	1488	32,826	+9.49(+0.64%)
Feb 03, 2022	1457	1489		1479	23,400	+15.39(+1.05%)
Feb 02, 2022	1487	1487	1461	1464	32,111	-11.04(-0.75%)
Feb 01, 2022	1455	1485	1451	1475	42,628	+7.70(+0.52%)
Jan 31, 2022	1437	1479		1467	50,606	+34.32(+2.40%)
Jan 28, 2022	1384	1435	1380	1433	43,441	+51.28(+3.71%)
Jan 27, 2022	1393	1403	1375	1381	28,845	-5.51(-0.40%)
Jan 26, 2022	1443	1444	1381	1387	34,775	-48.15(-3.36%)
Jan 25, 2022	1453	1453	1405	1435	45,208	-28.71(-1.96%)
Jan 24, 2022	1438	1471	1415	1464	52,139	+13.16(+0.91%)
Jan 21, 2022	1458	1478	1450	1450	44,922	-20.24(-1.38%)
Jan 20, 2022	1495	1517	1468	1471	55,551	-31.84(-2.12%)
Jan 19, 2022	1503	1532	1493	1503	87,250	+16.56(+1.11%)
Jan 18, 2022	1475	1495	1451	1486	110,660	+4.80(+0.32%)
Jan 14, 2022				1481	0	-5.48(-0.37%)
Jan 13, 2022	1523	1523	1481	1487	40,025	-39.06(-2.56%)
Jan 12, 2022	1532	1554	1520	1526	50,686	-9.46(-0.62%)
Jan 11, 2022	1544	1544	1520	1535	64,612	-14.55(-0.94%)
Jan 10, 2022	1581	1581	1545	1550	36,961	-35.13(-2.22%)
Jan 07, 2022	1596	1606	1567	1585	24,647	-8.51(-0.53%)
Jan 06, 2022	1601	1604	1577	1593	31,278	-8.71(-0.54%)
Jan 05, 2022	1632	1638	1602	1602	30,843	-44.53(-2.70%)
Jan 04, 2022	1670	1677	1642	1647	56,697	-9.30(-0.56%)
Jan 03, 2022	1666	1667	1643	1656	20,641	-18.64(-1.11%)
Dec 31, 2021	1678	1694	1675	1675	18,906	-8.38(-0.50%)
Dec 30, 2021	1652	1697	1652	1683	27,077	+34.08(+2.07%)
Dec 29, 2021	1676	1676	1644	1649	21,722	-13.40(-0.81%)
Dec 28, 2021	1664	1670	1648	1662	20,919	+4.20(+0.25%)
Dec 27, 2021	1643	1672	1643	1658	16,472	+7.55(+0.46%)
Dec 23, 2021	1647	1666	1647	1651	16,926	+6.02(+0.37%)
Dec 22, 2021	1634	1647	1631	1645	22,909	+8.11(+0.50%)
Dec 21, 2021	1622	1650	1622	1636	54,616	+19.33(+1.20%)
Dec 20, 2021	1576	1630	1576	1617	42,144	+23.68(+1.49%)
Dec 17, 2021	1543	1615	1539	1593	94,431	+48.45(+3.14%)
Dec 16, 2021	1586	1591	1544	1545	55,256	-43.29(-2.73%)
Dec 15, 2021	1618	1618	1556	1588	40,275	-25.99(-1.61%)
Dec 14, 2021	1608	1635	1596	1614	35,481	-0.09(-0.01%)
Dec 13, 2021	1613	1629	1601	1614	36,478	-9.46(-0.58%)
Dec 10, 2021	1623	1643	1613	1624	29,131	+3.83(+0.24%)
Dec 09, 2021	1710	1710	1620	1620	41,769	-94.69(-5.52%)
Dec 08, 2021	1713	1726	1695	1715	27,451	+1.47(+0.09%)
Dec 07, 2021	1740	1740	1702	1713	32,725	-21.67(-1.25%)
Dec 06, 2021	1746	1755	1726	1735	26,287	+12.21(+0.71%)
Dec 03, 2021	1770	1770	1719	1723	32,740	-34.72(-1.98%)
Dec 02, 2021	1661	1775	1661	1757	41,543	+97.14(+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.