Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	3791	3836	3738	3746	860	-43.63(-1.15%)
Oct 28, 2022	3733	3829	3690	3790	556	+68.02(+1.83%)
Oct 27, 2022	3740	3750	3650	3722	370	-13.12(-0.35%)
Oct 26, 2022	3674	3736	3652	3735	590	+65.67(+1.79%)
Oct 25, 2022	3667	3717	3590	3669	479	+36.62(+1.01%)
Oct 24, 2022	3692	3692	3582	3633	863	-35.02(-0.95%)
Oct 21, 2022	3620	3682	3607	3668	297	+19.20(+0.53%)
Oct 20, 2022	3680	3680	3578	3649	477	-27.62(-0.75%)
Oct 19, 2022	3665	3685	3575	3676	598	+11.65(+0.32%)
Oct 18, 2022	3676	3685	3564	3665	781	+20.63(+0.57%)
Oct 17, 2022	3625	3730	3550	3644	717	+23.96(+0.66%)
Oct 14, 2022	3550	3645	3502	3620	1,323	+70.03(+1.97%)
Oct 13, 2022	3449	3550	3390	3550	523	+69.98(+2.01%)
Oct 12, 2022	3548	3555	3435	3480	864	-39.76(-1.13%)
Oct 11, 2022	3465	3555	3375	3520	899	+60.28(+1.74%)
Oct 10, 2022	3492	3555	3412	3459	676	-10.50(-0.30%)
Oct 07, 2022	3497	3550	3423	3470	543	-63.97(-1.81%)
Oct 06, 2022	3529	3551	3460	3534	695	+2.09(+0.06%)
Oct 05, 2022	3473	3555	3423	3532	399	+65.85(+1.90%)
Oct 04, 2022	3514	3562	3466	3466	741	-18.34(-0.53%)
Oct 03, 2022	3447	3545	3400	3484	617	+81.70(+2.40%)
Sep 30, 2022	3425	3498	3375	3403	778	-61.13(-1.76%)
Sep 29, 2022	3420	3492	3325	3464	969	+38.80(+1.13%)
Sep 28, 2022	3396	3465	3340	3425	602	+35.00(+1.03%)
Sep 27, 2022	3405	3465	3313	3390	709	-20.30(-0.60%)
Sep 26, 2022	3432	3474	3295	3410	633	+16.66(+0.49%)
Sep 23, 2022	3505	3515	3368	3394	725	-109.39(-3.12%)
Sep 22, 2022	3547	3607	3488	3503	636	-35.18(-0.99%)
Sep 21, 2022	3610	3644	3538	3538	846	-76.34(-2.11%)
Sep 20, 2022	3670	3684	3580	3615	634	-59.83(-1.63%)
Sep 19, 2022	3642	3705	3619	3674	1,175	+19.38(+0.53%)
Sep 16, 2022	3556	3691	3554	3655	2,222	+26.05(+0.72%)
Sep 15, 2022	3625	3755	3601	3629	597	-31.00(-0.85%)
Sep 14, 2022	3711	3772	3635	3660	889	-35.07(-0.95%)
Sep 13, 2022	3758	3825	3681	3695	757	-82.82(-2.19%)
Sep 12, 2022	3815	3835	3760	3778	1,084	+8.83(+0.23%)
Sep 09, 2022	3770	3840	3752	3769	767	+16.99(+0.45%)
Sep 08, 2022	3775	3810	3731	3752	435	-38.29(-1.01%)
Sep 07, 2022	3783	3839	3688	3790	618	-12.71(-0.33%)
Sep 06, 2022	3866	3900	3775	3803	603	-51.00(-1.32%)
Sep 02, 2022	3919	3933	3834	3854	594	-45.97(-1.18%)
Sep 01, 2022	3892	3933	3862	3900	463	+37.64(+0.97%)
Aug 31, 2022	3957	4030	3857	3862	973	-56.99(-1.45%)
Aug 30, 2022	3992	4040	3919	3919	480	-59.68(-1.50%)
Aug 29, 2022	4075	4126	3979	3979	589	-115.97(-2.83%)
Aug 26, 2022	4129	4129	4055	4095	414	-30.03(-0.73%)
Aug 25, 2022	4069	4141	4030	4125	338	+45.42(+1.11%)
Aug 24, 2022	4052	4126	4034	4080	495	+4.61(+0.11%)
Aug 23, 2022	4056	4075	4010	4075	275	+24.98(+0.62%)
Aug 22, 2022	4031	4097	4005	4050	381	+15.99(+0.40%)
Aug 19, 2022	4168	4173	4034	4034	509	-160.93(-3.84%)
Aug 18, 2022	4227	4236	4135	4195	611	-30.05(-0.71%)
Aug 17, 2022	4197	4225	4150	4225	271	+33.97(+0.81%)
Aug 16, 2022	4156	4220	4116	4191	784	-7.73(-0.18%)
Aug 15, 2022	4141	4213	4087	4199	624	+19.23(+0.46%)
Aug 12, 2022	4084	4243	4041	4180	568	+93.77(+2.30%)
Aug 11, 2022	4100	4100	4038	4086	386	+33.27(+0.82%)
Aug 10, 2022	4062	4106	4011	4052	441	+47.46(+1.19%)
Aug 09, 2022	4147	4173	4004	4005	642	-119.96(-2.91%)
Aug 08, 2022	4135	4173	4099	4125	425	+25.77(+0.63%)
Aug 05, 2022	4098	4190	4081	4099	495	+18.48(+0.45%)
Aug 04, 2022	4089	4178	4052	4081	390	+35.05(+0.87%)
Aug 03, 2022	4172	4238	4043	4046	616	-104.92(-2.53%)
Aug 02, 2022	4099	4237	4054	4151	551	+110.07(+2.72%)
Aug 01, 2022	4055	4124	3954	4041	769	-20.11(-0.50%)
Jul 29, 2022	3995	4089	3934	4061	887	+83.66(+2.10%)
Jul 28, 2022	3983	3983	3931	3977	305	+9.98(+0.25%)
Jul 27, 2022	3926	3981	3869	3967	344	+47.96(+1.22%)
Jul 26, 2022	3852	3929	3835	3919	642	+79.79(+2.08%)
Jul 25, 2022	3830	3898	3771	3839	441	+17.84(+0.47%)
Jul 22, 2022	3869	3900	3759	3821	489	-43.88(-1.14%)
Jul 21, 2022	3955	4000	3854	3865	529	-79.60(-2.02%)
Jul 20, 2022	3907	3998	3875	3945	679	+39.87(+1.02%)
Jul 19, 2022	3832	3935	3734	3905	838	+82.03(+2.15%)
Jul 18, 2022	3745	3846	3722	3823	807	+100.74(+2.71%)
Jul 15, 2022	3755	3755	3690	3722	707	-31.97(-0.85%)
Jul 14, 2022	3715	3785	3668	3754	716	-15.72(-0.42%)
Jul 13, 2022	3716	3800	3690	3770	989	+19.92(+0.53%)
Jul 12, 2022	3750	3787	3672	3750	445	+6.96(+0.19%)
Jul 11, 2022	3800	3846	3710	3743	721	-6.95(-0.19%)
Jul 08, 2022	3901	3961	3742	3750	804	-149.00(-3.82%)
Jul 07, 2022	3883	3942	3824	3899	574	+21.94(+0.57%)
Jul 06, 2022	3910	3965	3800	3877	627	-27.77(-0.71%)
Jul 05, 2022	3847	3930	3800	3905	656	+51.43(+1.33%)
Jul 01, 2022	3883	3965	3813	3853	474	-29.17(-0.75%)
Jun 30, 2022	3852	3962	3800	3883	588	+44.12(+1.15%)
Jun 29, 2022	3838	3861	3795	3838	614	+17.56(+0.46%)
Jun 28, 2022	3736	3839	3736	3821	573	+73.70(+1.97%)
Jun 27, 2022	3719	3810	3666	3747	719	+5.77(+0.15%)
Jun 24, 2022	3703	3762	3664	3741	1,250	+85.01(+2.32%)
Jun 23, 2022	3620	3700	3537	3656	1,240	+57.79(+1.61%)
Jun 22, 2022	3703	3775	3536	3599	1,700	-122.53(-3.29%)
Jun 21, 2022	3728	3822	3703	3721	2,623	+11.15(+0.30%)
Jun 17, 2022	4029	4029	3704	3710	1,906	-351.28(-8.65%)
Jun 16, 2022	4148	4180	3997	4061	637	-118.72(-2.84%)
Jun 15, 2022	4226	4235	4164	4180	690	-45.20(-1.07%)
Jun 14, 2022	4142	4246	4038	4225	1,123	+138.31(+3.38%)
Jun 13, 2022	4174	4198	4060	4087	719	-54.79(-1.32%)
Jun 10, 2022	4104	4248	4060	4142	1,258	+22.09(+0.54%)
Jun 09, 2022	4101	4120	4023	4120	480	+19.62(+0.48%)
Jun 08, 2022	4072	4105	4021	4100	427	+27.97(+0.69%)
Jun 07, 2022	4031	4091	3941	4072	576	+38.28(+0.95%)
Jun 06, 2022	4180	4183	4011	4034	796	-136.25(-3.27%)
Jun 03, 2022	4150	4195	4083	4170	421	-5.11(-0.12%)
Jun 02, 2022	4216	4297	4098	4175	480	-18.44(-0.44%)
Jun 01, 2022	4145	4213	4120	4194	741	+54.15(+1.31%)
May 31, 2022	4235	4289	4102	4139	1,335	-49.78(-1.19%)
May 27, 2022	4123	4260	4042	4189	596	+87.89(+2.14%)
May 26, 2022	3950	4121	3900	4101	630	+170.51(+4.34%)
May 25, 2022	3901	4053	3800	3931	982	+37.90(+0.97%)
May 24, 2022	3865	3925	3765	3893	470	+71.02(+1.86%)
May 23, 2022	3848	3900	3802	3822	529	+29.41(+0.78%)
May 20, 2022	3847	3898	3785	3792	541	-44.87(-1.17%)
May 19, 2022	3800	3879	3730	3837	591	+34.87(+0.92%)
May 18, 2022	3876	3968	3766	3802	800	-111.93(-2.86%)
May 17, 2022	3966	4000	3908	3914	592	-36.64(-0.93%)
May 16, 2022	3801	4000	3745	3951	1,091	+153.84(+4.05%)
May 13, 2022	3803	3845	3750	3797	1,874	+32.15(+0.85%)
May 12, 2022	3825	3834	3762	3765	618	-32.07(-0.84%)
May 11, 2022	3842	3872	3770	3797	508	-49.37(-1.28%)
May 10, 2022	3949	3962	3801	3846	502	-52.50(-1.35%)
May 09, 2022	3900	3980	3825	3899	795	-26.07(-0.66%)
May 06, 2022	3944	3964	3911	3925	503	-34.58(-0.87%)
May 05, 2022	4120	4121	3925	3960	558	-46.26(-1.15%)
May 04, 2022	4015	4079	3920	4006	1,135	-25.37(-0.63%)
May 03, 2022	4081	4134	3993	4031	893	-48.79(-1.20%)
May 02, 2022	4209	4262	4031	4080	2,347	-144.97(-3.43%)
Apr 29, 2022	4195	4238	4168	4225	959	+49.98(+1.20%)
Apr 28, 2022	4156	4224	4125	4175	723	-0.01(-0.00%)
Apr 27, 2022	4220	4280	4175	4175	1,033	-71.96(-1.69%)
Apr 26, 2022	4196	4267	4170	4247	643	+40.32(+0.96%)
Apr 25, 2022	4240	4318	4174	4207	788	-21.28(-0.50%)
Apr 22, 2022	4271	4334	4220	4228	615	-43.26(-1.01%)
Apr 21, 2022	4239	4334	4200	4271	697	+48.76(+1.15%)
Apr 20, 2022	4218	4265	4150	4222	1,083	+13.90(+0.33%)
Apr 19, 2022	4170	4212	4150	4209	726	+58.53(+1.41%)
Apr 18, 2022	4198	4228	4139	4150	419	-47.33(-1.13%)
Apr 14, 2022	4150	4208	4130	4197	370	+42.34(+1.02%)
Apr 13, 2022	4188	4208	4128	4155	444	+3.00(+0.07%)
Apr 12, 2022	4185	4394	4152	4152	564	-32.98(-0.79%)
Apr 11, 2022	4232	4271	4153	4185	436	-34.79(-0.82%)
Apr 08, 2022	4255	4287	4203	4220	1,087	-36.07(-0.85%)
Apr 07, 2022	4325	4357	4250	4256	1,371	-44.17(-1.03%)
Apr 06, 2022	4240	4328	4203	4300	861	+50.02(+1.18%)
Apr 05, 2022	4254	4306	4203	4250	631	+3.71(+0.09%)
Apr 04, 2022	4280	4300	4137	4246	695	-20.37(-0.48%)
Apr 01, 2022	4239	4286	4138	4267	1,004	+61.16(+1.45%)
Mar 31, 2022	4185	4249	4108	4205	1,824	+90.50(+2.20%)
Mar 30, 2022	4047	4120	4047	4115	1,019	+72.23(+1.79%)
Mar 29, 2022	4141	4180	4030	4043	1,778	-57.42(-1.40%)
Mar 28, 2022	4112	4180	3996	4100	969	+19.17(+0.47%)
Mar 25, 2022	4081	4140	4072	4081	726	-6.47(-0.16%)
Mar 24, 2022	3998	4090	3923	4087	567	+114.03(+2.87%)
Mar 23, 2022	3979	4028	3925	3973	969	-8.63(-0.22%)
Mar 22, 2022	3998	4032	3915	3982	1,007	-12.81(-0.32%)
Mar 21, 2022	3997	4000	3904	3995	937	+21.88(+0.55%)
Mar 18, 2022	3948	4034	3856	3973	1,608	+16.29(+0.41%)
Mar 17, 2022	3913	3979	3903	3957	921	+29.67(+0.76%)
Mar 16, 2022	3979	3979	3900	3927	659	-9.72(-0.25%)
Mar 15, 2022	3949	3987	3897	3937	524	-13.22(-0.33%)
Mar 14, 2022	3860	3950	3832	3950	1,088	+85.55(+2.21%)
Mar 11, 2022	3835	3895	3832	3864	423	+2.45(+0.06%)
Mar 10, 2022	3851	3970	3741	3862	640	-26.92(-0.69%)
Mar 09, 2022	3820	3893	3805	3889	455	+75.57(+1.98%)
Mar 08, 2022	3795	3877	3738	3813	970	+53.33(+1.42%)
Mar 07, 2022	3719	3830	3652	3760	932	+60.00(+1.62%)
Mar 04, 2022	3760	3850	3686	3700	674	-77.02(-2.04%)
Mar 03, 2022	3840	3889	3750	3777	692	-66.98(-1.74%)
Mar 02, 2022	3763	3845	3735	3844	1,049	+110.07(+2.95%)
Mar 01, 2022	3870	3870	3706	3734	2,641	-125.54(-3.25%)
Feb 28, 2022	3822	3862	3701	3859	2,165	+59.44(+1.56%)
Feb 25, 2022	3749	3801	3709	3800	1,197	+62.17(+1.66%)
Feb 24, 2022	3645	3795	3611	3738	1,108	+52.46(+1.42%)
Feb 23, 2022	3663	3724	3616	3685	781	-4.58(-0.12%)
Feb 22, 2022	3636	3693	3612	3690	694	+82.97(+2.30%)
Feb 18, 2022				3607	0	-76.99(-2.09%)
Feb 17, 2022	3664	3725	3627	3684	972	-5.97(-0.16%)
Feb 16, 2022	3715	3799	3605	3690	1,066	-20.01(-0.54%)
Feb 15, 2022	3805	3840	3667	3710	1,148	-86.16(-2.27%)
Feb 14, 2022	3898	3950	3788	3796	570	-139.22(-3.54%)
Feb 11, 2022	3988	4000	3875	3935	577	-49.64(-1.25%)
Feb 10, 2022	3952	4043	3903	3985	1,123	+26.02(+0.66%)
Feb 09, 2022	3946	4080	3899	3959	1,112	+54.95(+1.41%)
Feb 08, 2022	3920	3991	3834	3904	491	-15.95(-0.41%)
Feb 07, 2022	3856	3950	3831	3920	527	+88.44(+2.31%)
Feb 04, 2022	3903	3920	3822	3832	444	-60.86(-1.56%)
Feb 03, 2022	3920		3836	3892	686	-26.92(-0.69%)
Feb 02, 2022	3783	3980	3780	3919	900	+115.66(+3.04%)
Feb 01, 2022	3843	3843	3651	3804	447	-16.32(-0.43%)
Jan 31, 2022	3776	3871	3629	3820	3,371	+60.00(+1.60%)
Jan 28, 2022	3652	3784	3619	3760	949	+116.68(+3.20%)
Jan 27, 2022	3665	3717	3625	3643	962	-16.67(-0.46%)
Jan 26, 2022	3659	3689	3614	3660	548	+6.99(+0.19%)
Jan 25, 2022	3658	3700	3600	3653	661	+12.26(+0.34%)
Jan 24, 2022	3708	3756	3600	3641	961	-90.29(-2.42%)
Jan 21, 2022	3760	3835	3731	3731	474	-43.30(-1.15%)
Jan 20, 2022	3910	3990	3763	3774	1,221	-126.41(-3.24%)
Jan 19, 2022	3900	3971	3863	3901	2,074	+10.07(+0.26%)
Jan 18, 2022	3920	3990	3873	3891	1,386	-35.35(-0.90%)
Jan 14, 2022				3926	0	-93.98(-2.34%)
Jan 13, 2022	3999	4020	3946	4020	657	+10.00(+0.25%)
Jan 12, 2022	3997	4010	3901	4010	596	+15.01(+0.38%)
Jan 11, 2022	3971	4007	3851	3995	763	+26.99(+0.68%)
Jan 10, 2022	3949	3972	3850	3968	578	+18.00(+0.46%)
Jan 07, 2022	3895	3950	3860	3950	673	+49.76(+1.28%)
Jan 06, 2022	3894	3910	3846	3900	507	+33.17(+0.86%)
Jan 05, 2022	3847	3914	3845	3867	567	+13.88(+0.36%)
Jan 04, 2022	3911	3929	3845	3853	712	-46.80(-1.20%)
Jan 03, 2022	3910	3940	3775	3900	1,403	-35.03(-0.89%)
Dec 31, 2021	3980	3989	3920	3935	308	-29.03(-0.73%)
Dec 30, 2021	3913	3967	3910	3964	696	+49.03(+1.25%)
Dec 29, 2021	3953	4000	3907	3915	315	-46.31(-1.17%)
Dec 28, 2021	3935	3999	3905	3961	815	+50.05(+1.28%)
Dec 27, 2021	3919	3960	3879	3911	558	-19.72(-0.50%)
Dec 23, 2021	3841	3931	3825	3931	683	+90.10(+2.35%)
Dec 22, 2021	3827	3900	3776	3841	782	+1.86(+0.05%)
Dec 21, 2021	3890	3898	3826	3839	420	+14.02(+0.37%)
Dec 20, 2021	3920	3920	3760	3825	783	-76.48(-1.96%)
Dec 17, 2021	3770	3902	3697	3901	2,523	+162.70(+4.35%)
Dec 16, 2021	3771	3790	3647	3739	1,520	+10.46(+0.28%)
Dec 15, 2021	3821	3836	3727	3728	890	-73.48(-1.93%)
Dec 14, 2021	3841	3919	3764	3802	1,743	-60.99(-1.58%)
Dec 13, 2021	3853	3870	3756	3863	1,145	+16.81(+0.44%)
Dec 10, 2021	3904	3943	3830	3846	770	-54.00(-1.38%)
Dec 09, 2021	3914	3917	3860	3900	506	+15.55(+0.40%)
Dec 08, 2021	3903	3950	3826	3884	766	+5.33(+0.14%)
Dec 07, 2021	3858	4020	3813	3879	340	+66.32(+1.74%)
Dec 06, 2021	3832	3884	3755	3813	809	-7.20(-0.19%)
Dec 03, 2021	3812	3925	3776	3820	856	+25.00(+0.66%)
Dec 02, 2021	3867	3900	3755	3795	1,511	-59.88(-1.55%)
Dec 01, 2021	3951	3979	3836	3855	966	-35.15(-0.90%)
Nov 30, 2021	3954	3998	3852	3890	2,060	-56.18(-1.42%)
Nov 29, 2021	3943	3976	3837	3946	758	+44.56(+1.14%)
Nov 26, 2021	3952	3960	3890	3902	685	-38.37(-0.97%)
Nov 24, 2021	3985	4000	3936	3940	412	-49.96(-1.25%)
Nov 23, 2021	3997	4012	3913	3990	617	+38.96(+0.99%)
Nov 22, 2021	3924	3980	3890	3951	677	+26.00(+0.66%)
Nov 19, 2021	3960	4019	3890	3925	1,086	-19.00(-0.48%)
Nov 18, 2021	3947	3980	3923	3944	574	+0.96(+0.02%)
Nov 17, 2021	3980	4000	3934	3943	394	-26.99(-0.68%)
Nov 16, 2021	4016	4030	3943	3970	630	-44.95(-1.12%)
Nov 15, 2021	4025	4079	3999	4015	542	+1.97(+0.05%)
Nov 12, 2021	4030	4084	3982	4013	299	+6.89(+0.17%)
Nov 11, 2021	4005	4049	3955	4006	401	+6.12(+0.15%)
Nov 10, 2021	4043		3975	4000	400	-46.00(-1.14%)
Nov 09, 2021	4061	4070	3990	4046	315	-6.98(-0.17%)
Nov 08, 2021	4063	4089	3976	4053	502	+11.14(+0.28%)
Nov 05, 2021	4059	4070	4000	4042	243	+21.84(+0.54%)
Nov 04, 2021	4044	4092	3997	4020	539	+8.42(+0.21%)
Nov 03, 2021	3995	4084	3966	4012	475	+11.59(+0.29%)
Nov 02, 2021	3983	4039	3940	4000	779	-0.82(-0.02%)

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.