Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	66.61	67.21	66.61	67.21	167	+1.97(+3.01%)
Nov 29, 2022	65.23	65.46	65.23	65.24	495	+0.84(+1.31%)
Nov 28, 2022	65.20	65.27	64.40	64.40	243	-1.89(-2.86%)
Nov 25, 2022	66.36	66.36	66.29	66.29	107	-0.46(-0.69%)
Nov 23, 2022	66.27	66.76	66.27	66.76	703	+0.33(+0.50%)
Nov 22, 2022	65.79	66.42	65.79	66.42	480	+1.21(+1.86%)
Nov 21, 2022	64.52	65.37	64.52	65.21	903	+0.26(+0.40%)
Nov 18, 2022	65.22	65.22	64.85	64.95	1,778	+0.15(+0.23%)
Nov 17, 2022	64.15	64.80	63.96	64.80	6,657	-0.42(-0.65%)
Nov 16, 2022	65.16	65.23	65.16	65.23	248	-0.82(-1.25%)
Nov 15, 2022	67.13	67.13	66.01	66.05	1,628	-0.35(-0.52%)
Nov 14, 2022	66.83	66.91	66.40	66.40	424	-0.30(-0.45%)
Nov 11, 2022	66.96	66.97	66.70	66.70	1,715	+0.20(+0.30%)
Nov 10, 2022	65.57	66.50	65.54	66.50	823	+3.44(+5.45%)
Nov 09, 2022	63.36	63.36	63.06	63.06	606	-1.78(-2.74%)
Nov 08, 2022	64.84	64.84	64.84	64.84	209	+0.75(+1.17%)
Nov 07, 2022	64.09	64.09	64.09	64.09	186	+0.57(+0.90%)
Nov 04, 2022	62.33	63.69	62.33	63.52	1,661	+2.57(+4.22%)
Nov 03, 2022	59.57	60.97	59.24	60.95	3,487	+0.65(+1.08%)
Nov 02, 2022	63.57		60.30	60.30	468	-3.78(-5.89%)
Nov 01, 2022	64.62	64.62	64.07	64.07	629	+0.24(+0.38%)
Oct 31, 2022	63.85	63.87	63.83	63.83	872	+0.16(+0.26%)
Oct 28, 2022	63.67	63.67	63.67	63.67	101	+0.73(+1.16%)
Oct 27, 2022	63.56	63.56	62.94	62.94	708	+0.04(+0.07%)
Oct 26, 2022	63.40	63.71	62.90	62.90	688	+0.28(+0.45%)
Oct 25, 2022	62.04	62.71	62.04	62.61	498	+1.36(+2.22%)
Oct 24, 2022	61.26	61.26	61.26	61.26	85	+0.12(+0.20%)
Oct 21, 2022	60.47	61.13	60.47	61.13	1,463	+2.48(+4.23%)
Oct 20, 2022	59.30	59.30	58.65	58.65	266	-0.73(-1.23%)
Oct 19, 2022	59.16	59.38	59.16	59.38	752	-0.62(-1.03%)
Oct 18, 2022	60.39	60.80	59.66	60.00	2,226	+1.10(+1.87%)
Oct 17, 2022	58.31	58.98	58.31	58.90	3,858	+1.88(+3.31%)
Oct 14, 2022	57.02	57.02	57.02	57.02	306	-1.70(-2.89%)
Oct 13, 2022	55.68	58.71	55.66	58.71	920	+1.57(+2.74%)
Oct 12, 2022	56.84	57.39	56.84	57.15	665	-0.50(-0.87%)
Oct 11, 2022	57.99	58.26	57.36	57.65	3,103	-0.44(-0.75%)
Oct 10, 2022	57.82	58.35	57.82	58.09	1,432	+0.85(+1.48%)
Oct 07, 2022	57.43	57.43	57.24	57.24	349	-1.40(-2.39%)
Oct 06, 2022	58.87	58.93	58.64	58.64	541	-0.34(-0.58%)
Oct 05, 2022	59.34	59.34	58.99	58.99	183	-0.44(-0.73%)
Oct 04, 2022	59.48	59.48	59.27	59.42	1,436	+1.96(+3.42%)
Oct 03, 2022	55.63	57.65	55.63	57.46	4,431	+2.24(+4.05%)
Sep 30, 2022	56.21	56.21	55.22	55.22	3,051	-0.62(-1.11%)
Sep 29, 2022	55.36	55.84	55.36	55.84	3,938	-1.29(-2.26%)
Sep 28, 2022	55.68	57.36	57.13	57.13	348	+1.59(+2.86%)
Sep 27, 2022	56.31	56.32	55.14	55.54	1,919	+0.06(+0.11%)
Sep 26, 2022	56.17	56.17	55.45	55.48	44,911	-0.48(-0.85%)
Sep 23, 2022	56.43	56.43	55.23	55.96	2,959	-1.64(-2.85%)
Sep 22, 2022	58.58	58.58	57.45	57.60	2,308	-0.81(-1.39%)
Sep 21, 2022	59.49	59.49	58.41	58.41	1,088	-0.89(-1.49%)
Sep 20, 2022	60.20	60.20	59.30	59.30	113	-1.39(-2.30%)
Sep 19, 2022	58.03	60.76	58.03	60.69	852	+1.92(+3.26%)
Sep 16, 2022	59.16	59.38	58.05	58.77	1,150	-1.21(-2.02%)
Sep 15, 2022	61.35	61.35	59.96	59.99	1,053	-1.54(-2.50%)
Sep 14, 2022	62.55	62.59	61.06	61.52	2,626	-0.46(-0.74%)
Sep 13, 2022	61.98	61.98	61.98	61.98	246	-2.48(-3.85%)
Sep 12, 2022	64.46	64.46	64.46	64.46	238	+1.34(+2.12%)
Sep 09, 2022	62.87	63.12	62.87	63.12	207	+1.29(+2.08%)
Sep 08, 2022	60.72	61.90	60.72	61.84	999	+0.23(+0.37%)
Sep 07, 2022	61.66	61.66	61.61	61.61	114	+1.47(+2.44%)
Sep 06, 2022	60.05	60.14	60.05	60.14	132	-0.38(-0.62%)
Sep 02, 2022	61.65	62.14	60.38	60.52	827	-0.29(-0.48%)
Sep 01, 2022	61.43	61.43	60.48	60.81	1,035	-1.15(-1.86%)
Aug 31, 2022	62.94	62.94	61.96	61.96	40,779	-1.11(-1.76%)
Aug 30, 2022	64.88	64.88	62.90	63.08	1,699	-1.27(-1.97%)
Aug 29, 2022	63.94	64.77	63.94	64.34	2,324	-0.83(-1.27%)
Aug 26, 2022	67.02	67.02	65.10	65.17	2,238	-1.85(-2.76%)
Aug 25, 2022	66.57	67.02	66.57	67.02	878	+1.47(+2.25%)
Aug 24, 2022	65.46	65.67	65.14	65.55	541	+0.67(+1.04%)
Aug 23, 2022	64.98	64.98	64.88	64.88	110	+0.71(+1.10%)
Aug 22, 2022	64.51	64.51	64.17	64.17	629	-1.24(-1.89%)
Aug 19, 2022	65.75	65.75	65.24	65.41	1,279	-1.40(-2.10%)
Aug 18, 2022	66.20	66.90	66.20	66.81	582	+0.84(+1.27%)
Aug 17, 2022	65.51	65.98	65.51	65.98	238	-0.73(-1.09%)
Aug 16, 2022	66.14	66.77	66.14	66.70	336	+0.60(+0.91%)
Aug 15, 2022	64.98	66.10	64.98	66.10	397	+0.43(+0.66%)
Aug 12, 2022	65.12	65.67	65.12	65.67	329	+1.89(+2.96%)
Aug 11, 2022	64.04	64.29	63.78	63.78	587	+0.44(+0.69%)
Aug 10, 2022	63.40	63.40	63.35	63.35	354	+2.20(+3.60%)
Aug 09, 2022	61.22	61.28	61.14	61.14	421	-0.56(-0.91%)
Aug 08, 2022	62.23	62.23	61.45	61.71	1,310	+0.71(+1.16%)
Aug 05, 2022	59.45	61.07	59.45	61.00	555	+1.46(+2.45%)
Aug 04, 2022	59.54	59.54	59.54	59.54	21	-0.43(-0.72%)
Aug 03, 2022	60.67	60.67	59.57	59.98	3,575	-0.01(-0.02%)
Aug 02, 2022	60.07	60.41	59.99	59.99	584	-1.10(-1.79%)
Aug 01, 2022	61.13	61.39	60.95	61.08	5,030	-0.36(-0.59%)
Jul 29, 2022	61.30	61.55	61.30	61.44	1,340	+0.75(+1.24%)
Jul 28, 2022	60.65	60.69	60.65	60.69	535	+0.64(+1.07%)
Jul 27, 2022	58.99	60.07	58.99	60.05	635	+1.62(+2.77%)
Jul 26, 2022	58.44	58.44	58.43	58.43	105	-0.55(-0.93%)
Jul 25, 2022	58.98	58.98	58.98	58.98	424	+1.00(+1.73%)
Jul 22, 2022	57.79	57.98	57.68	57.98	1,287	-0.37(-0.63%)
Jul 21, 2022	58.34	58.34	58.34	58.34	36	+0.02(+0.03%)
Jul 20, 2022	58.17	58.33	58.17	58.33	209	+0.52(+0.89%)
Jul 19, 2022	57.54	57.81	57.47	57.81	2,402	+2.08(+3.74%)
Jul 18, 2022	55.73	55.73	55.73	55.73	77	+0.15(+0.27%)
Jul 15, 2022	55.22	55.58	55.22	55.58	458	+0.64(+1.17%)
Jul 14, 2022	54.94	54.94	54.94	54.94	2	-0.22(-0.39%)
Jul 13, 2022	55.16	55.30	55.02	55.16	10,353	-0.14(-0.26%)
Jul 12, 2022	55.32	56.13	55.30	55.30	2,128	+0.30(+0.54%)
Jul 11, 2022	55.00	55.00	55.00	55.00	33	-0.82(-1.47%)
Jul 08, 2022	56.28	56.28	55.83	55.83	348	-0.52(-0.92%)
Jul 07, 2022	56.57	56.86	56.34	56.34	1,677	+1.23(+2.23%)
Jul 06, 2022	54.78	55.12	54.78	55.12	1,128	-0.60(-1.08%)
Jul 05, 2022	56.45	56.45	54.65	55.72	1,233	-1.66(-2.89%)
Jul 01, 2022	57.26	57.41	56.79	57.38	874	-0.08(-0.14%)
Jun 30, 2022	56.70	57.46	56.41	57.46	955	-0.02(-0.03%)
Jun 29, 2022	57.02	57.48	57.02	57.48	249	-0.71(-1.21%)
Jun 28, 2022	58.40	58.40	58.18	58.18	164	-0.79(-1.34%)
Jun 27, 2022	58.72	58.97	58.72	58.97	226	+0.49(+0.84%)
Jun 24, 2022	56.72	58.48	56.46	58.48	4,206	+2.50(+4.46%)
Jun 23, 2022	55.57	56.08	55.25	55.98	1,058	-0.99(-1.75%)
Jun 22, 2022	56.87	57.29	56.87	56.98	1,787	-0.61(-1.05%)
Jun 21, 2022	57.65	57.80	57.59	57.59	535	+0.97(+1.72%)
Jun 17, 2022	56.97	56.97	56.30	56.61	4,049	+0.21(+0.38%)
Jun 16, 2022	58.88	58.88	56.06	56.40	1,653	-3.83(-6.35%)
Jun 15, 2022	60.07	60.43	59.90	60.23	1,111	+0.06(+0.10%)
Jun 14, 2022	60.26	60.26	59.97	60.17	858	-0.55(-0.91%)
Jun 13, 2022	61.82	61.82	60.72	60.72	709	-2.99(-4.69%)
Jun 10, 2022	64.28	64.28	63.71	63.71	498	-1.79(-2.74%)
Jun 09, 2022	65.50	65.50	65.50	65.50	173	-1.42(-2.12%)
Jun 08, 2022	68.25	68.25	66.59	66.92	3,422	-1.83(-2.66%)
Jun 07, 2022	67.41	68.75	67.41	68.75	1,183	+0.71(+1.05%)
Jun 06, 2022	67.86	68.03	67.83	68.03	3,163	+1.25(+1.88%)
Jun 03, 2022	66.54	66.78	66.51	66.78	577	-1.12(-1.66%)
Jun 02, 2022	67.91	67.91	67.91	67.91	25	+2.20(+3.35%)
Jun 01, 2022	66.24	66.24	65.31	65.70	1,259	-0.99(-1.48%)
May 31, 2022	66.44	66.69	66.44	66.69	1,063	-1.20(-1.77%)
May 27, 2022	67.46	67.89	67.46	67.89	603	+1.94(+2.94%)
May 26, 2022	65.96	65.96	65.96	65.96	71	+1.67(+2.61%)
May 25, 2022	64.28	64.28	64.28	64.28	200	+0.67(+1.05%)
May 24, 2022	63.07	63.61	62.82	63.61	1,024	-0.34(-0.53%)
May 23, 2022	63.58	63.97	63.26	63.95	958	+1.27(+2.02%)
May 20, 2022	64.68	64.68	61.95	62.68	1,286	-0.96(-1.51%)
May 19, 2022	63.45	64.17	63.24	63.64	1,672	+0.06(+0.09%)
May 18, 2022	64.39	65.38	63.58	63.58	870	-1.46(-2.24%)
May 17, 2022	64.05	65.04	64.03	65.04	1,442	+2.52(+4.02%)
May 16, 2022	62.37	62.83	62.37	62.53	1,577	+0.25(+0.40%)
May 13, 2022	61.56	63.04	61.56	62.28	4,766	+1.50(+2.46%)
May 12, 2022	60.82	61.21	59.51	60.78	3,626	+0.04(+0.07%)
May 11, 2022	62.20	62.21	60.57	60.73	1,173	+0.41(+0.67%)
May 10, 2022	62.28	62.28	60.33	60.33	709	-1.11(-1.80%)
May 09, 2022	62.44	62.44	61.43	61.43	1,301	-1.95(-3.08%)
May 06, 2022	64.30	64.30	63.32	63.39	1,630	-0.99(-1.54%)
May 05, 2022	65.86	65.86	64.38	64.38	282	-2.83(-4.22%)
May 04, 2022	65.68	67.21	65.34	67.21	1,015	+2.81(+4.36%)
May 03, 2022	64.40	64.40	64.40	64.40	120	+1.16(+1.84%)
May 02, 2022	63.51	63.51	63.18	63.24	1,701	-0.30(-0.48%)
Apr 29, 2022	64.97	64.97	63.29	63.54	2,565	-1.42(-2.18%)
Apr 28, 2022	62.77	64.96	62.77	64.96	2,326	+1.93(+3.06%)
Apr 27, 2022	62.54	63.51	62.54	63.03	959	+0.86(+1.39%)
Apr 26, 2022	63.47	63.47	62.17	62.17	981	-2.03(-3.17%)
Apr 25, 2022	64.28	64.28	62.40	64.20	9,624	-0.78(-1.20%)
Apr 22, 2022	65.04	65.04	64.86	64.98	371	-1.47(-2.22%)
Apr 21, 2022	69.13	69.13	66.17	66.46	3,031	-2.22(-3.23%)
Apr 20, 2022	68.73	68.77	68.68	68.68	504	+0.37(+0.55%)
Apr 19, 2022	67.25	68.38	67.25	68.30	884	+0.92(+1.36%)
Apr 14, 2022				67.38	192	+0.47(+0.71%)
Apr 13, 2022	65.69	66.91	65.67	66.91	696	+1.24(+1.89%)
Apr 12, 2022	65.90	65.90	65.67	65.67	463	+0.87(+1.34%)
Apr 11, 2022	64.50	65.20	64.50	64.80	587	-0.41(-0.63%)
Apr 08, 2022	64.78	65.38	64.78	65.21	533	-0.18(-0.27%)
Apr 07, 2022	65.48	65.62	64.43	65.39	3,801	+0.10(+0.15%)
Apr 06, 2022	65.47	65.69	65.24	65.29	994	-1.32(-1.98%)
Apr 05, 2022	66.61	66.61	66.61	66.61	328	-0.92(-1.36%)
Apr 04, 2022	67.26	67.55	66.92	67.53	14,089	-0.13(-0.19%)
Apr 01, 2022	67.20	67.66	66.80	67.66	1,485	+0.70(+1.04%)
Mar 30, 2022				66.96	126	-0.50(-0.74%)
Mar 29, 2022	66.59	67.57	66.59	67.46	1,458	+0.83(+1.25%)
Mar 28, 2022	67.53	67.53	66.18	66.63	1,296	-1.04(-1.53%)
Mar 25, 2022	67.44	67.92	67.44	67.67	2,585	+0.23(+0.33%)
Mar 24, 2022	66.82	67.44	66.77	67.44	1,699	+0.73(+1.10%)
Mar 23, 2022	66.72	67.10	66.67	66.71	1,784	-0.16(-0.25%)
Mar 22, 2022	67.17	67.19	66.66	66.87	1,814	+0.10(+0.15%)
Mar 21, 2022	66.39	66.77	66.39	66.77	716	+0.87(+1.33%)
Mar 18, 2022	65.47	65.90	64.90	65.90	1,741	+0.05(+0.08%)
Mar 17, 2022	64.67	65.85	64.67	65.85	1,558	+1.08(+1.66%)
Mar 16, 2022	64.16	64.77	64.16	64.77	919	+1.52(+2.40%)
Mar 15, 2022	63.10	63.26	62.83	63.26	2,781	+0.26(+0.42%)
Mar 14, 2022	63.69	63.69	62.99	62.99	1,154	-0.77(-1.21%)
Mar 11, 2022	65.31	65.40	63.75	63.76	1,772	-0.83(-1.29%)
Mar 10, 2022	63.18	64.60	63.18	64.60	1,131	+0.86(+1.35%)
Mar 09, 2022	63.62	63.73	63.62	63.73	3,229	+1.34(+2.15%)
Mar 08, 2022	62.49	62.49	61.97	62.39	907	-0.15(-0.24%)
Mar 07, 2022	64.19	64.24	62.54	62.54	9,516	-1.69(-2.63%)
Mar 04, 2022	63.84	64.23	63.66	64.23	1,116	-0.58(-0.89%)
Mar 03, 2022	64.85	64.98	64.24	64.80	4,671	+0.54(+0.84%)
Mar 02, 2022	63.68	64.26	63.68	64.26	490	+1.35(+2.14%)
Mar 01, 2022	64.37	64.37	62.86	62.92	1,847	-2.41(-3.68%)
Feb 28, 2022	64.66	65.32	64.66	65.32	985	+0.33(+0.51%)
Feb 25, 2022	63.28	65.14	64.33	64.99	1,828	+1.91(+3.02%)
Feb 24, 2022	62.02	63.08	61.56	63.08	1,894	-0.38(-0.60%)
Feb 23, 2022	64.07	64.53	63.46	63.46	1,585	-0.78(-1.21%)
Feb 22, 2022	65.34	65.34	64.10	64.24	2,908	-1.30(-1.98%)
Feb 18, 2022				65.54	0	-0.38(-0.58%)
Feb 17, 2022	66.12	66.64	65.92	65.92	856	-0.77(-1.16%)
Feb 16, 2022	66.43	66.69	66.43	66.69	772	+0.27(+0.41%)
Feb 15, 2022	65.83	66.50	65.83	66.42	5,899	+2.02(+3.13%)
Feb 14, 2022	64.44	65.08	64.40	64.40	3,360	-0.30(-0.47%)
Feb 11, 2022	65.19	65.51	64.37	64.70	1,181	+0.36(+0.56%)
Feb 10, 2022	65.48	65.83	64.34	64.34	4,589	-0.77(-1.18%)
Feb 09, 2022	65.27	65.51	64.95	65.11	4,029	+0.42(+0.66%)
Feb 08, 2022	63.99	64.73	63.99	64.69	5,754	+1.86(+2.95%)
Feb 07, 2022	62.79	62.83	62.69	62.83	897	-0.45(-0.71%)
Feb 04, 2022	62.76	63.28	62.48	63.28	2,338	+0.10(+0.16%)
Feb 03, 2022	63.50	63.75	63.19	63.19	873	-0.84(-1.32%)
Feb 02, 2022	64.06	64.28	63.60	64.03	5,620	+0.22(+0.34%)
Feb 01, 2022	63.32	63.81	63.04	63.81	894	+0.84(+1.34%)
Jan 31, 2022	62.32	62.97		62.97	4,073	+1.29(+2.10%)
Jan 28, 2022	61.19	61.68	60.31	61.68	12,516	+0.33(+0.53%)
Jan 27, 2022	62.86	62.86	61.35	61.35	394	-1.21(-1.93%)
Jan 26, 2022	64.02	64.07	62.56	62.56	2,915	-0.89(-1.41%)
Jan 25, 2022	61.77	63.45	61.77	63.45	1,466	+0.63(+1.00%)
Jan 24, 2022	61.95	62.82	61.21	62.82	2,799	-1.00(-1.57%)
Jan 21, 2022	64.57	64.74	63.49	63.82	1,945	-0.81(-1.26%)
Jan 20, 2022	66.46	66.46	64.64	64.64	502	-1.45(-2.20%)
Jan 19, 2022	66.63	66.63	66.02	66.09	1,302	-0.36(-0.55%)
Jan 18, 2022	66.52	66.78	66.16	66.45	2,907	-0.83(-1.24%)
Jan 14, 2022				67.28	0	+0.06(+0.08%)
Jan 13, 2022	67.82	67.88	67.23	67.23	772	+0.24(+0.36%)
Jan 12, 2022	66.95	67.02	66.73	66.98	5,982	+0.25(+0.37%)
Jan 11, 2022	66.82	66.82	66.73	66.73	292	+0.90(+1.37%)
Jan 10, 2022	65.85	66.10	65.83	65.83	1,558	-0.91(-1.37%)
Jan 06, 2022		66.74	66.74	66.74	168	-0.03(-0.04%)
Jan 05, 2022	67.95	67.95	66.77	66.77	1,251	-0.71(-1.05%)
Jan 04, 2022	67.65	67.72	67.48	67.48	713	+0.87(+1.31%)
Jan 03, 2022	66.51	66.61	66.51	66.61	1,589	+0.93(+1.41%)
Dec 31, 2021	65.50	65.68	65.50	65.68	663	-0.01(-0.01%)
Dec 30, 2021	66.01	66.08	65.68	65.68	2,562	-0.35(-0.53%)
Dec 28, 2021		66.04	66.04	66.04	91	-0.13(-0.20%)
Dec 27, 2021	65.76	66.17	65.76	66.17	689	+1.08(+1.66%)
Dec 23, 2021	65.15	65.15	65.05	65.09	659	+0.78(+1.21%)
Dec 22, 2021	63.95	64.31	63.95	64.31	832	+1.29(+2.05%)
Dec 21, 2021	63.02	63.02	63.02	63.02	369	+0.86(+1.39%)
Dec 20, 2021	62.68	62.68	61.37	62.16	5,461	-1.94(-3.03%)
Dec 17, 2021	63.10	64.10	63.10	64.10	1,547	+0.40(+0.63%)
Dec 16, 2021	64.93	64.93	63.65	63.70	4,313	+1.28(+2.05%)
Dec 15, 2021	63.29	63.29	62.41	62.41	1,014	-1.19(-1.88%)
Dec 14, 2021	63.53	64.14	63.53	63.61	912	-0.94(-1.45%)
Dec 13, 2021	64.16	64.55	63.91	64.55	764	-0.51(-0.78%)
Dec 10, 2021	65.05	65.05	65.05	65.05	416	-0.41(-0.63%)
Dec 08, 2021		65.47	65.47	65.47	33	+0.39(+0.60%)
Dec 07, 2021	65.37	65.37	65.07	65.07	541	+0.54(+0.83%)
Dec 06, 2021	64.12	64.54	64.12	64.54	2,166	+1.58(+2.52%)
Dec 03, 2021	63.51	63.51	62.87	62.95	1,199	-0.46(-0.73%)
Dec 02, 2021	61.94	63.42	61.94	63.42	3,307	+0.77(+1.23%)

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.