Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	68.41	69.83	68.41	69.83	585	+1.54(+2.25%)
Nov 29, 2022	68.29	68.29	68.29	68.29	6	-0.03(-0.04%)
Nov 28, 2022	68.66	68.66	68.32	68.32	519	-0.85(-1.23%)
Nov 25, 2022	69.17	69.17	69.17	69.17	104	+0.14(+0.20%)
Nov 23, 2022	68.74	69.03	68.74	69.03	389	+0.37(+0.54%)
Nov 22, 2022	68.36	68.74	68.36	68.66	918	+0.77(+1.13%)
Nov 21, 2022	67.85	67.89	67.72	67.89	2,183	+0.02(+0.03%)
Nov 18, 2022	67.87	67.87	67.87	67.87	102	+0.44(+0.65%)
Nov 17, 2022	67.07	67.43	67.07	67.43	250	-0.45(-0.67%)
Nov 16, 2022	68.06	68.06	67.88	67.88	698	-0.32(-0.47%)
Nov 15, 2022	68.20	68.20	68.20	68.20	239	+0.41(+0.60%)
Nov 14, 2022	68.31	68.31	67.79	67.79	381	-0.52(-0.77%)
Nov 11, 2022	68.00	68.32	68.00	68.32	779	+0.45(+0.67%)
Nov 10, 2022	67.25	67.86	67.02	67.86	831	+2.94(+4.54%)
Nov 09, 2022	65.82	65.82	64.92	64.92	230	-1.24(-1.88%)
Nov 08, 2022	65.95	66.16	65.86	66.16	11,350	+0.32(+0.49%)
Nov 07, 2022	65.80	65.90	65.80	65.84	297	+0.53(+0.81%)
Nov 04, 2022	65.31	65.31	65.31	65.31	102	+0.72(+1.11%)
Nov 03, 2022	64.59	64.59	64.59	64.59	43	-0.29(-0.44%)
Nov 02, 2022	66.11	66.11	64.88	64.88	266	-1.40(-2.11%)
Nov 01, 2022	66.45	66.45	66.28	66.28	255	-0.15(-0.23%)
Oct 31, 2022	66.47	66.47	66.43	66.43	350	-0.32(-0.48%)
Oct 28, 2022	66.47	66.76	66.47	66.75	631	+1.17(+1.78%)
Oct 27, 2022	66.08	66.08	65.58	65.58	923	-0.31(-0.47%)
Oct 26, 2022	65.90	66.15	65.88	65.88	757	-0.07(-0.10%)
Oct 25, 2022	65.95	65.95	65.95	65.95	5	+1.00(+1.54%)
Oct 24, 2022				64.95	5	+0.69(+1.08%)
Oct 21, 2022	64.26	64.26	64.26	64.26	102	+1.35(+2.14%)
Oct 20, 2022	62.91	62.91	62.91	62.91	10	-0.59(-0.94%)
Oct 19, 2022	63.67	63.67	63.50	63.50	153	-0.50(-0.79%)
Oct 18, 2022	64.04	64.04	64.01	64.01	1,283	+0.76(+1.21%)
Oct 17, 2022	63.24	63.24	63.24	63.24	5	+1.49(+2.42%)
Oct 14, 2022	62.62	62.62	61.75	61.75	178	-1.39(-2.20%)
Oct 13, 2022	63.14	63.14	63.14	63.14	32	+1.47(+2.38%)
Oct 12, 2022	61.67	61.67	61.67	61.67	53	-0.15(-0.24%)
Oct 11, 2022	61.65	61.82	61.82	61.82	305	-0.26(-0.41%)
Oct 10, 2022	62.08	62.08	62.08	62.08	30	-0.22(-0.35%)
Oct 07, 2022	62.29	62.29	62.29	62.29	103	-1.51(-2.36%)
Oct 06, 2022	63.80	63.80	63.80	63.80	52	-0.62(-0.97%)
Oct 05, 2022	64.42	64.42	64.42	64.42	64	-0.22(-0.35%)
Oct 04, 2022	64.65	64.65	64.65	64.65	21	+1.85(+2.94%)
Oct 03, 2022	62.80	62.80	62.80	62.80	41	+1.39(+2.26%)
Sep 30, 2022	62.21	62.21	61.41	61.41	2,169	-0.81(-1.31%)
Sep 29, 2022	62.22	62.22	62.22	62.22	113	-1.27(-2.00%)
Sep 28, 2022	63.49	63.49	63.49	63.49	44	+1.55(+2.50%)
Sep 27, 2022	62.07	62.07	61.95	61.95	293	-0.31(-0.50%)
Sep 26, 2022	62.39	62.43	62.26	62.26	252	-0.54(-0.86%)
Sep 23, 2022	62.49	62.80	62.38	62.80	538	-1.38(-2.15%)
Sep 22, 2022	64.18	64.18	64.18	64.18	80	-0.51(-0.79%)
Sep 21, 2022	65.88	65.88	64.69	64.69	288	-1.05(-1.60%)
Sep 20, 2022	65.92	65.92	65.26	65.74	654	-0.84(-1.27%)
Sep 19, 2022	66.58	66.58	66.58	66.58	24	+0.36(+0.54%)
Sep 16, 2022	65.92	66.22	65.80	66.22	1,093	-0.55(-0.83%)
Sep 15, 2022	67.26	67.26	66.78	66.78	282	-0.35(-0.53%)
Sep 14, 2022	67.13	67.13	67.13	67.13	21	+0.13(+0.19%)
Sep 13, 2022	68.93	68.93	67.01	67.01	349	-2.67(-3.83%)
Sep 12, 2022	69.67	69.67	69.67	69.67	39	+0.52(+0.75%)
Sep 09, 2022	69.16	69.16	69.16	69.16	102	+1.01(+1.49%)
Sep 08, 2022	68.15	68.15	68.15	68.15	1	+0.51(+0.75%)
Sep 07, 2022	67.64	67.64	67.64	67.64	9	+1.32(+1.99%)
Sep 06, 2022	66.43	66.43	66.32	66.32	245	-0.19(-0.28%)
Sep 02, 2022	66.51	66.51	66.51	66.51	102	-0.65(-0.96%)
Sep 01, 2022	67.15	67.15	67.15	67.15	9	+0.21(+0.32%)
Aug 31, 2022	66.94	66.94	66.94	66.94	105	-0.32(-0.47%)
Aug 30, 2022	67.26	67.26	67.26	67.26	96	-0.87(-1.28%)
Aug 29, 2022	68.04	68.46	68.04	68.13	3,394	-0.28(-0.40%)
Aug 26, 2022	68.40	68.40	68.40	68.40	174	-1.99(-2.82%)
Aug 25, 2022	70.39	70.39	70.39	70.39	8	+0.81(+1.16%)
Aug 24, 2022	69.58	69.58	69.58	69.58	16	+0.26(+0.37%)
Aug 23, 2022	69.33	69.33	69.33	69.33	223	-0.09(-0.13%)
Aug 22, 2022	69.62	69.62	69.42	69.42	671	-1.31(-1.85%)
Aug 19, 2022	70.66	70.72	70.66	70.72	2,100	-0.75(-1.05%)
Aug 18, 2022	71.48	71.48	71.48	71.48	133	+0.07(+0.10%)
Aug 17, 2022	71.41	71.41	71.41	71.41	113	-0.53(-0.73%)
Aug 16, 2022	71.93	71.93	71.93	71.93	133	+0.29(+0.41%)
Aug 15, 2022	71.53	71.72	71.53	71.64	1,197	+0.28(+0.39%)
Aug 12, 2022	71.36	71.36	71.36	71.36	102	+1.06(+1.51%)
Aug 11, 2022	70.30	70.30	70.30	70.30	119	+0.14(+0.20%)
Aug 10, 2022	70.14	70.16	70.14	70.16	150	+1.29(+1.87%)
Aug 09, 2022	68.87	68.87	68.87	68.87	13	-0.19(-0.28%)
Aug 08, 2022	69.06	69.06	69.06	69.06	10	+0.17(+0.24%)
Aug 05, 2022	68.89	68.89	68.89	68.89	102	-0.10(-0.14%)
Aug 04, 2022	69.01	69.01	68.99	68.99	301	-0.28(-0.40%)
Aug 03, 2022	69.27	69.27	69.27	69.27	113	+0.82(+1.20%)
Aug 02, 2022	68.45	68.45	68.45	68.45	170	-0.41(-0.60%)
Aug 01, 2022	68.86	68.86	68.86	68.86	27	-0.24(-0.34%)
Jul 29, 2022	69.10	69.10	69.10	69.10	167	+0.98(+1.44%)
Jul 28, 2022	66.93	68.12	66.93	68.12	159	+0.68(+1.00%)
Jul 27, 2022	66.75	67.45	66.75	67.45	2,093	+1.35(+2.04%)
Jul 26, 2022	66.23	66.54	66.10	66.10	484	-0.61(-0.92%)
Jul 25, 2022	66.72	66.72	66.72	66.72	365	+0.31(+0.47%)
Jul 22, 2022	66.40	66.40	66.40	66.40	102	-0.53(-0.79%)
Jul 21, 2022	66.61	66.93	66.61	66.93	628	+0.51(+0.77%)
Jul 20, 2022	66.24	66.42	66.24	66.42	315	+0.17(+0.25%)
Jul 19, 2022	66.25	66.25	66.25	66.25	11	+1.69(+2.63%)
Jul 18, 2022	65.31	65.31	64.56	64.56	1,491	-0.42(-0.64%)
Jul 15, 2022	64.98	64.98	64.98	64.98	147	+1.13(+1.78%)
Jul 14, 2022	63.84	63.84	63.84	63.84	66	-0.48(-0.75%)
Jul 13, 2022	64.32	64.32	64.32	64.32	8	-0.29(-0.44%)
Jul 12, 2022	64.61	64.61	64.61	64.61	12	-0.45(-0.69%)
Jul 11, 2022	65.06	65.06	65.06	65.06	26	-0.81(-1.23%)
Jul 08, 2022	65.87	65.87	65.87	65.87	102	-0.04(-0.06%)
Jul 07, 2022	65.61	65.90	65.61	65.90	630	+0.92(+1.41%)
Jul 06, 2022	64.72	64.99	64.72	64.99	582	+0.10(+0.15%)
Jul 05, 2022	64.89	64.89	64.89	64.89	55	-0.14(-0.22%)
Jul 01, 2022	65.03	65.03	65.03	65.03	0	+0.95(+1.48%)
Jun 30, 2022	64.37	64.37	64.08	64.08	214	-0.59(-0.92%)
Jun 29, 2022	64.83	64.88	64.49	64.68	2,451	-0.12(-0.18%)
Jun 28, 2022	64.91	64.91	64.79	64.79	555	-1.00(-1.52%)
Jun 27, 2022	65.79	65.79	65.79	65.79	81	-0.11(-0.17%)
Jun 24, 2022	65.90	65.90	65.90	65.90	102	+1.80(+2.81%)
Jun 23, 2022	63.44	64.10	63.44	64.10	256	+0.34(+0.54%)
Jun 22, 2022	63.61	63.76	63.61	63.76	379	+0.13(+0.20%)
Jun 21, 2022	63.38	63.67	63.38	63.63	1,316	+1.44(+2.32%)
Jun 17, 2022	62.13	62.55	61.92	62.19	2,114	+0.09(+0.14%)
Jun 16, 2022	62.68	62.68	61.78	62.10	2,584	-1.96(-3.06%)
Jun 15, 2022	64.01	64.06	63.63	64.06	882	+0.70(+1.10%)
Jun 14, 2022	62.91	63.39	62.91	63.36	2,381	-0.35(-0.54%)
Jun 13, 2022	63.71	63.71	63.71	63.71	32	-2.57(-3.88%)
Jun 10, 2022	66.20	66.54	66.07	66.28	1,705	-1.65(-2.42%)
Jun 09, 2022	68.29	68.29	67.92	67.92	3,247	-1.47(-2.11%)
Jun 08, 2022	69.39	69.39	69.39	69.39	75	-0.78(-1.11%)
Jun 07, 2022	70.17	70.17	70.17	70.17	30	+0.58(+0.84%)
Jun 06, 2022	69.58	69.59	69.58	69.59	428	+0.28(+0.40%)
Jun 03, 2022	69.56	69.64	69.26	69.31	1,697	-0.88(-1.26%)
Jun 02, 2022	68.69	70.19	68.69	70.19	587	+1.08(+1.56%)
Jun 01, 2022	69.12	69.12	69.12	69.12	129	-0.58(-0.83%)
May 31, 2022	69.70	69.70	69.70	69.70	103	-0.34(-0.48%)
May 27, 2022	69.53	70.04	69.53	70.03	823	+1.41(+2.06%)
May 26, 2022	68.58	68.62	68.58	68.62	269	+1.23(+1.83%)
May 25, 2022	66.99	67.39	66.99	67.39	138	+0.64(+0.96%)
May 24, 2022	66.57	66.75	66.54	66.75	6,223	-0.40(-0.59%)
May 23, 2022	67.25	67.25	67.14	67.14	431	+1.11(+1.67%)
May 20, 2022	65.14	66.04	65.14	66.04	244	-0.12(-0.18%)
May 19, 2022	65.72	66.16	65.64	66.16	788	-0.15(-0.23%)
May 18, 2022	66.30	66.30	66.30	66.30	70	-2.58(-3.74%)
May 17, 2022	68.88	68.88	68.88	68.88	57	+1.11(+1.64%)
May 16, 2022	67.93	68.36	67.77	67.77	688	-0.12(-0.18%)
May 13, 2022	68.08	68.08	67.41	67.89	1,403	+1.43(+2.16%)
May 12, 2022	65.73	66.46	65.73	66.46	211	+0.10(+0.15%)
May 11, 2022	67.46	67.93	66.36	66.36	5,069	-0.71(-1.05%)
May 10, 2022	67.98	68.22	66.90	67.06	930	-0.20(-0.30%)
May 09, 2022	68.22	68.22	67.26	67.26	109	-1.99(-2.88%)
May 06, 2022	69.25	69.25	69.25	69.25	237	-0.24(-0.35%)
May 05, 2022	70.52	70.54	69.37	69.49	1,260	-2.39(-3.33%)
May 04, 2022	69.79	71.88	69.78	71.88	4,427	+2.02(+2.89%)
May 03, 2022	69.81	70.15	69.81	69.87	1,240	+0.49(+0.70%)
May 02, 2022	69.38	69.38	69.38	69.38	186	+0.15(+0.22%)
Apr 29, 2022	71.43	71.43	69.23	69.23	278	-2.44(-3.40%)
Apr 28, 2022	71.67	71.67	71.67	71.67	177	+1.24(+1.75%)
Apr 27, 2022	70.73	71.12	70.38	70.43	1,454	-0.22(-0.31%)
Apr 26, 2022	71.36	71.36	70.65	70.65	321	-1.02(-1.42%)
Apr 25, 2022	71.29	71.68	71.29	71.67	1,173	-0.55(-0.76%)
Apr 22, 2022	72.89	72.98	72.22	72.22	1,849	-2.01(-2.71%)
Apr 21, 2022	74.23	74.23	74.23	74.23	18	-1.04(-1.38%)
Apr 20, 2022	75.26	75.26	75.26	75.26	263	+0.05(+0.07%)
Apr 19, 2022	74.35	75.21	74.35	75.21	1,114	+1.19(+1.60%)
Apr 18, 2022	74.24	74.24	74.02	74.02	244	-0.25(-0.33%)
Apr 14, 2022	74.27	74.27	74.27	74.27	103	-0.52(-0.70%)
Apr 13, 2022	73.89	74.79	73.89	74.79	1,230	+0.70(+0.95%)
Apr 12, 2022	74.85	75.10	74.09	74.09	565	-0.21(-0.28%)
Apr 11, 2022	74.83	74.83	74.30	74.30	1,199	-1.05(-1.40%)
Apr 08, 2022	75.35	75.35	75.35	75.35	103	+0.07(+0.10%)
Apr 07, 2022	75.28	75.28	75.28	75.28	115	+0.41(+0.55%)
Apr 06, 2022	74.62	74.86	74.62	74.86	365	-0.25(-0.33%)
Apr 05, 2022	75.11	75.11	75.11	75.11	28	-0.62(-0.82%)
Apr 04, 2022	75.61	75.74	75.61	75.74	244	+0.28(+0.37%)
Apr 01, 2022	75.46	75.46	75.46	75.46	103	+0.19(+0.25%)
Mar 31, 2022	75.27	75.27	75.27	75.27	53	-0.87(-1.14%)
Mar 30, 2022	76.55	76.55	76.14	76.14	292	-0.31(-0.41%)
Mar 29, 2022	76.46	76.46	76.45	76.45	208	+0.76(+1.01%)
Mar 28, 2022	75.24	75.69	75.24	75.69	253	+0.37(+0.49%)
Mar 25, 2022	75.32	75.32	75.32	75.32	103	+0.51(+0.68%)
Mar 24, 2022	74.67	74.81	74.67	74.81	253	+0.60(+0.81%)
Mar 23, 2022	74.21	74.21	74.21	74.21	8	-0.75(-1.00%)
Mar 22, 2022	74.96	74.96	74.96	74.96	15	+0.83(+1.11%)
Mar 21, 2022	74.22	74.22	74.13	74.13	855	+0.03(+0.04%)
Mar 18, 2022	73.70	74.10	73.70	74.10	228	+0.64(+0.87%)
Mar 17, 2022	73.46	73.46	73.46	73.46	150	+1.06(+1.47%)
Mar 16, 2022	72.40	72.40	72.40	72.40	104	+1.14(+1.60%)
Mar 15, 2022	71.07	71.26	70.79	71.26	2,244	+1.22(+1.75%)
Mar 14, 2022	70.02	70.04	70.02	70.04	511	-0.19(-0.27%)
Mar 11, 2022	70.23	70.23	70.23	70.23	198	-0.80(-1.13%)
Mar 10, 2022	70.54	71.20	70.33	71.03	13,180	+0.14(+0.20%)
Mar 09, 2022	70.72	71.02	70.72	70.88	4,292	+1.35(+1.95%)
Mar 08, 2022	69.53	69.53	69.53	69.53	439	-0.65(-0.92%)
Mar 07, 2022	70.23	70.23	70.18	70.18	364	-1.86(-2.59%)
Mar 04, 2022	72.14	72.14	72.04	72.04	1,141	-0.29(-0.41%)
Mar 03, 2022	72.72	72.85	72.24	72.34	7,301	-0.26(-0.36%)
Mar 02, 2022	71.90	72.59	71.90	72.59	257	+1.29(+1.82%)
Mar 01, 2022	71.30	71.30	71.30	71.30	64	-0.97(-1.35%)
Feb 28, 2022	71.69	72.27	71.67	72.27	1,945	-0.22(-0.30%)
Feb 25, 2022	72.39	72.49	72.39	72.49	324	+1.78(+2.52%)
Feb 24, 2022	68.42	70.71	68.42	70.71	295	+0.50(+0.72%)
Feb 23, 2022	70.20	70.20	70.20	70.20	82	-1.02(-1.43%)
Feb 22, 2022	71.22	71.22	71.22	71.22	334	-0.81(-1.13%)
Feb 18, 2022				72.04	0	-0.46(-0.63%)
Feb 17, 2022	72.50	72.50	72.50	72.50	224	-1.25(-1.69%)
Feb 16, 2022	73.08	73.74	73.08	73.74	1,188	+0.30(+0.41%)
Feb 15, 2022	73.58	73.58	73.25	73.44	2,888	+0.62(+0.86%)
Feb 14, 2022	72.82	72.82	72.82	72.82	627	-0.25(-0.34%)
Feb 11, 2022	73.07	73.07	73.07	73.07	183	-1.06(-1.43%)
Feb 10, 2022	73.79	74.13	73.79	74.13	224	-0.94(-1.25%)
Feb 09, 2022	75.07	75.09	75.03	75.07	2,156	+0.58(+0.77%)
Feb 08, 2022	74.49	74.49	74.49	74.49	165	+0.66(+0.89%)
Feb 07, 2022	74.27	74.27	73.83	73.83	2,348	-0.30(-0.40%)
Feb 04, 2022	74.13	74.13	74.13	74.13	204	+0.44(+0.60%)
Feb 03, 2022	73.69	73.69	73.69	73.69	262	-1.50(-1.99%)
Feb 02, 2022	75.18			75.18	48	+0.68(+0.91%)
Feb 01, 2022	74.37	74.51	73.77	74.51	11,830	+0.57(+0.77%)
Jan 31, 2022	73.72	73.94	73.72	73.94	448	+1.26(+1.73%)
Jan 28, 2022	71.67	72.68	71.66	72.68	313	+1.01(+1.42%)
Jan 27, 2022	71.67	71.67	71.67	71.67	72	-0.27(-0.38%)
Jan 26, 2022	72.92	72.92	71.74	71.94	919	-0.41(-0.57%)
Jan 25, 2022	72.35	72.64	71.61	72.35	5,198	-0.46(-0.63%)
Jan 24, 2022	71.34	72.80	70.34	72.80	1,941	+0.02(+0.03%)
Jan 21, 2022	73.94	73.94	72.78	72.78	1,306	-1.28(-1.72%)
Jan 20, 2022	74.21	74.21	74.06	74.06	442	-0.82(-1.10%)
Jan 19, 2022	75.52	75.52	74.88	74.88	636	-0.55(-0.73%)
Jan 18, 2022	75.43	75.43	75.43	75.43	131	-1.20(-1.56%)
Jan 14, 2022				76.63	0	-0.18(-0.24%)
Jan 13, 2022	76.81	76.81	76.81	76.81	167	-0.75(-0.97%)
Jan 12, 2022	77.39	77.56	77.35	77.56	337	+0.24(+0.32%)
Jan 11, 2022	77.11	77.38	77.07	77.32	998	+0.61(+0.80%)
Jan 10, 2022	76.96	76.96	76.65	76.70	839	-0.23(-0.29%)
Jan 07, 2022	76.93	76.93	76.93	76.93	353	-0.11(-0.14%)
Jan 06, 2022	76.78	77.04	76.78	77.04	821	-0.10(-0.13%)
Jan 05, 2022	78.51	78.51	77.14	77.14	1,596	-1.06(-1.36%)
Jan 04, 2022	78.36	78.36	78.20	78.20	847	+0.41(+0.53%)
Jan 03, 2022	77.36	77.79	77.36	77.79	973	+0.15(+0.19%)
Dec 31, 2021	77.59	77.64	77.59	77.64	1,038	+0.04(+0.05%)
Dec 30, 2021	77.60	77.60	77.60	77.60	93	-0.14(-0.17%)
Dec 29, 2021	77.60	77.74	77.60	77.74	299	+0.21(+0.27%)
Dec 28, 2021	77.53	77.53	77.53	77.53	56	+0.10(+0.14%)
Dec 27, 2021	77.02	77.42	77.02	77.42	412	+0.71(+0.93%)
Dec 23, 2021	76.71	76.71	76.71	76.71	103	+0.59(+0.78%)
Dec 22, 2021	76.12	76.12	76.12	76.12	15	+0.70(+0.93%)
Dec 21, 2021	75.00	75.45	75.00	75.42	602	+0.95(+1.27%)
Dec 20, 2021	74.84	74.84	74.47	74.47	369	-0.87(-1.16%)
Dec 17, 2021	75.34	75.34	75.34	75.34	700	-0.88(-1.16%)
Dec 16, 2021	76.23	76.23	76.23	76.23	165	+0.08(+0.11%)
Dec 15, 2021	75.12	76.15	75.03	76.15	2,238	+0.86(+1.15%)
Dec 14, 2021	75.31	75.31	75.13	75.28	1,110	-0.31(-0.41%)
Dec 13, 2021	75.73	75.73	75.59	75.59	2,147	-0.41(-0.54%)
Dec 10, 2021	76.29	76.29	76.00	76.00	321	+0.27(+0.36%)
Dec 09, 2021	75.89	75.89	75.73	75.73	625	-0.37(-0.48%)
Dec 08, 2021	75.71	76.10	75.69	76.10	641	+0.31(+0.41%)
Dec 07, 2021	75.86	75.95	75.73	75.79	2,635	+1.00(+1.34%)
Dec 06, 2021	74.63	74.83	74.63	74.79	1,860	+0.93(+1.25%)
Dec 03, 2021	73.69	73.86	73.69	73.86	590	-0.28(-0.37%)
Dec 02, 2021	74.36	74.45	74.14	74.14	982	+0.97(+1.33%)

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.