Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2022				33.85	0	+1.08(+3.30%)
Nov 10, 2022	32.14	32.79	31.99	32.77	78,247	+2.87(+9.60%)
Nov 09, 2022	30.09	30.31	29.78	29.90	127,380	-0.28(-0.91%)
Nov 08, 2022	29.94	30.44	29.86	30.18	52,338	+0.94(+3.20%)
Nov 07, 2022	29.32	29.39	29.05	29.24	97,040	+0.14(+0.49%)
Nov 04, 2022	28.50	31.49	28.34	29.10	216,953	+2.18(+8.09%)
Nov 03, 2022	26.64	27.28	26.59	26.92	213,378	-0.50(-1.82%)
Nov 02, 2022	28.10	28.39	27.38	27.42	816,594	-0.61(-2.18%)
Nov 01, 2022	29.00	29.00	28.03	28.03	1,010,352	-1.32(-4.50%)
Oct 31, 2022	29.63	29.69	29.13	29.35	2,517,057	-1.36(-4.43%)
Oct 28, 2022	30.82	30.89	30.58	30.71	476,457	-0.10(-0.32%)
Oct 27, 2022	31.45	31.68	30.81	30.81	840,166	-0.64(-2.03%)
Oct 26, 2022	31.54	31.83	31.34	31.45	484,640	-0.32(-1.01%)
Oct 25, 2022	30.77	31.77	30.77	31.77	105,072	+1.09(+3.55%)
Oct 24, 2022	30.60	30.91	30.48	30.68	105,307	+0.39(+1.29%)
Oct 21, 2022	29.57	31.00	29.50	30.29	90,167	+0.83(+2.82%)
Oct 20, 2022	29.53	29.94	29.31	29.46	172,322	+0.12(+0.41%)
Oct 19, 2022	30.09	30.09	29.23	29.34	106,126	-1.05(-3.46%)
Oct 18, 2022	30.85	30.96	30.00	30.39	1,608,739	+1.00(+3.40%)
Oct 17, 2022	29.29	29.50	29.15	29.39	402,900	+1.11(+3.93%)
Oct 14, 2022	29.05	29.05	28.06	28.28	145,140	-0.26(-0.91%)
Oct 13, 2022	26.69	28.66	26.60	28.54	273,260	+0.70(+2.51%)
Oct 12, 2022	28.43	28.43	27.84	27.84	56,617	+0.17(+0.61%)
Oct 11, 2022	27.53	28.26	27.32	27.67	136,010	-0.73(-2.57%)
Oct 10, 2022	28.23	28.62	28.05	28.40	115,400	+0.39(+1.39%)
Oct 07, 2022	28.51	28.51	27.83	28.01	60,898	-1.41(-4.81%)
Oct 06, 2022	30.26	30.26	29.31	29.43	119,959	-1.12(-3.68%)
Oct 05, 2022	30.23	30.55	29.15	30.55	488,818	-0.21(-0.68%)
Oct 04, 2022	30.10	31.15	30.07	30.76	410,765	+1.53(+5.23%)
Oct 03, 2022	28.28	29.31	28.28	29.23	186,693	+0.83(+2.92%)
Sep 30, 2022	28.29	29.05	28.29	28.40	212,016	+0.20(+0.71%)
Sep 29, 2022	27.52	28.22	27.43	28.20	326,156	+0.13(+0.46%)
Sep 28, 2022	27.22	28.12	27.09	28.07	91,626	+1.13(+4.19%)
Sep 27, 2022	27.29	27.45	26.67	26.94	285,345	-0.18(-0.66%)
Sep 26, 2022	27.59	27.73	27.08	27.12	163,248	-0.52(-1.88%)
Sep 23, 2022	27.70	27.77	27.41	27.64	64,835	-0.60(-2.13%)
Sep 22, 2022	28.44	28.52	28.02	28.24	138,674	-0.60(-2.08%)
Sep 21, 2022	29.05	29.45	28.82	28.84	98,893	+0.11(+0.37%)
Sep 20, 2022	28.46	28.84	28.45	28.73	123,150	-0.34(-1.15%)
Sep 19, 2022	28.49	29.11	28.44	29.07	123,685	-0.02(-0.07%)
Sep 16, 2022	28.76	29.29	28.51	29.09	58,982	-0.89(-2.97%)
Sep 15, 2022	29.98	30.33	29.90	29.98	127,348	-0.64(-2.09%)
Sep 14, 2022	30.64	30.96	30.32	30.62	55,607	-0.24(-0.78%)
Sep 13, 2022	31.65	31.86	30.75	30.86	93,956	-1.75(-5.37%)
Sep 12, 2022	32.58	33.02	32.56	32.61	81,138	+0.69(+2.16%)
Sep 09, 2022	31.86	31.96	31.76	31.92	66,737	+0.71(+2.27%)
Sep 08, 2022	30.80	31.24	30.74	31.21	116,733	-0.29(-0.92%)
Sep 07, 2022	30.84	31.55	30.83	31.50	145,504	+0.72(+2.34%)
Sep 06, 2022	30.67	31.05	30.55	30.78	109,217	-0.43(-1.38%)
Sep 02, 2022	31.72	32.02	31.05	31.21	67,460	+0.17(+0.55%)
Sep 01, 2022	31.06	31.15	30.48	31.04	86,068	-0.87(-2.73%)
Aug 31, 2022	32.32	32.36	31.86	31.91	116,964	-0.40(-1.24%)
Aug 30, 2022	32.91	33.01	32.20	32.31	129,275	-0.03(-0.09%)
Aug 29, 2022	32.53	32.67	32.14	32.34	127,587	-0.81(-2.44%)
Aug 26, 2022	34.20	34.28	33.14	33.15	38,795	-1.50(-4.33%)
Aug 25, 2022	34.20	34.72	34.16	34.65	62,705	+0.76(+2.24%)
Aug 24, 2022	33.89	34.16	33.83	33.89	57,262	-0.34(-0.99%)
Aug 23, 2022	34.01	34.53	34.01	34.23	95,520	+0.21(+0.62%)
Aug 22, 2022	34.59	34.72	33.98	34.02	216,693	-1.72(-4.81%)
Aug 19, 2022	36.68	36.68	35.73	35.74	230,726	-0.47(-1.30%)
Aug 18, 2022	37.31	37.31	36.21	36.21	47,166	-0.69(-1.86%)
Aug 17, 2022	36.77	37.05	36.49	36.90	49,933	-0.17(-0.47%)
Aug 16, 2022	36.86	37.26	36.79	37.07	32,662	-0.90(-2.37%)
Aug 15, 2022	37.51	38.12	37.50	37.97	82,642	+0.06(+0.16%)
Aug 12, 2022	37.54	37.91	37.34	37.91	80,313	+0.76(+2.05%)
Aug 11, 2022	37.71	37.71	37.15	37.15	29,329	-0.53(-1.41%)
Aug 10, 2022	37.92	38.57	37.57	37.68	20,032	+0.88(+2.39%)
Aug 09, 2022	37.19	37.39	36.58	36.80	57,712	-0.22(-0.59%)
Aug 08, 2022	37.40	37.74	36.96	37.02	47,965	+0.43(+1.18%)
Aug 05, 2022	36.58	37.02	35.98	36.59	46,942	-1.68(-4.39%)
Aug 04, 2022	38.25	38.80	38.05	38.27	16,897	+0.80(+2.14%)
Aug 03, 2022	37.79	37.84	36.92	37.47	29,994	-0.62(-1.63%)
Aug 02, 2022	38.08	38.72	37.98	38.09	43,301	-1.89(-4.73%)
Aug 01, 2022	39.74	40.20	39.70	39.98	37,344	-0.20(-0.50%)
Jul 29, 2022	39.87	40.66	39.87	40.18	28,582	+1.24(+3.18%)
Jul 28, 2022	38.07	39.10	38.06	38.94	44,404	+0.56(+1.46%)
Jul 27, 2022	38.92	38.92	37.56	38.38	30,741	+0.71(+1.88%)
Jul 26, 2022	38.16	38.36	37.54	37.67	38,068	-0.26(-0.69%)
Jul 25, 2022	38.03	38.31	37.81	37.93	56,443	-0.59(-1.53%)
Jul 22, 2022	38.77	39.31	38.30	38.52	23,100	-0.18(-0.47%)
Jul 21, 2022	38.29	38.78	38.29	38.70	36,088	+1.14(+3.04%)
Jul 20, 2022	37.65	38.21	37.38	37.56	41,717	-0.17(-0.45%)
Jul 19, 2022	37.25	38.01	37.25	37.73	89,272	+1.28(+3.51%)
Jul 18, 2022	37.12	37.21	36.39	36.45	91,204	+0.15(+0.41%)
Jul 15, 2022	36.16	36.51	36.10	36.30	57,787	+0.63(+1.77%)
Jul 14, 2022	35.06	35.80	34.73	35.67	52,140	+0.15(+0.42%)
Jul 13, 2022	35.05	35.88	35.05	35.52	49,374	-0.38(-1.07%)
Jul 12, 2022	36.05	36.27	35.69	35.91	51,045	-0.20(-0.54%)
Jul 11, 2022	35.82	36.56	35.82	36.10	72,234	-0.57(-1.57%)
Jul 08, 2022	36.61	36.78	36.23	36.67	47,454	-0.28(-0.74%)
Jul 07, 2022	36.94	36.99	36.45	36.95	51,285	+0.59(+1.62%)
Jul 06, 2022	35.96	36.47	35.86	36.36	149,415	-0.11(-0.30%)
Jul 05, 2022	35.84	36.47	35.77	36.47	51,593	-0.17(-0.46%)
Jul 01, 2022	35.99	36.64	35.83	36.64	48,783	+0.69(+1.92%)
Jun 30, 2022	35.06	36.19	34.91	35.95	46,952	-0.08(-0.22%)
Jun 29, 2022	35.79	36.40	35.76	36.03	60,243	-0.78(-2.12%)
Jun 28, 2022	36.98	37.49	36.70	36.81	75,958	-1.09(-2.88%)
Jun 27, 2022	37.59	38.09	37.27	37.90	97,080	+1.40(+3.84%)
Jun 24, 2022	36.09	36.92	35.83	36.50	52,521	+2.03(+5.89%)
Jun 23, 2022	34.88	35.26	34.13	34.47	159,102	-1.51(-4.20%)
Jun 22, 2022	35.88	36.44	35.82	35.98	128,273	-1.10(-2.97%)
Jun 21, 2022	36.97	37.93	36.78	37.08	89,438	+0.61(+1.67%)
Jun 17, 2022	36.43	36.82	36.26	36.47	70,032	-0.88(-2.36%)
Jun 16, 2022	37.49	37.62	36.87	37.35	80,471	-0.73(-1.92%)
Jun 15, 2022	37.59	38.36	37.47	38.08	66,331	+0.96(+2.59%)
Jun 14, 2022	38.37	38.37	36.72	37.12	89,152	-1.73(-4.47%)
Jun 13, 2022	39.15	39.35	38.48	38.85	68,293	-1.62(-4.01%)
Jun 10, 2022	40.58	40.82	39.80	40.48	75,956	-0.67(-1.63%)
Jun 09, 2022	41.70	41.92	41.15	41.15	29,336	-0.61(-1.46%)
Jun 08, 2022	41.75	42.17	41.72	41.76	36,169	+0.15(+0.36%)
Jun 07, 2022	41.16	41.71	41.06	41.61	86,577	+0.56(+1.37%)
Jun 06, 2022	42.24	42.24	41.01	41.05	33,710	-0.94(-2.24%)
Jun 03, 2022	42.23	42.27	41.63	41.99	90,420	+0.00(+0.00%)
Jun 02, 2022	42.67	42.67	41.67	41.99	76,118	+0.33(+0.79%)
Jun 01, 2022	42.90	42.90	41.11	41.66	60,865	-0.78(-1.84%)
May 31, 2022	42.66	42.66	41.44	42.44	463,801	+4.29(+11.25%)
May 27, 2022	37.75	38.28	37.75	38.15	446,083	+0.98(+2.64%)
May 26, 2022	36.74	37.55	36.74	37.17	61,241	+0.34(+0.92%)
May 25, 2022	36.74	36.96	36.60	36.83	56,980	-0.21(-0.57%)
May 24, 2022	37.14	37.20	36.50	37.04	77,741	-0.05(-0.13%)
May 23, 2022	36.97	37.49	36.90	37.09	81,441	+1.12(+3.11%)
May 20, 2022	37.44	37.44	35.60	35.97	251,661	-0.13(-0.36%)
May 19, 2022	35.68	36.51	35.36	36.10	249,465	-0.34(-0.93%)
May 18, 2022	37.35	37.35	36.28	36.44	51,257	-1.06(-2.83%)
May 17, 2022	37.49	37.64	37.26	37.50	99,544	+0.84(+2.29%)
May 16, 2022	36.59	36.90	36.41	36.66	70,816	-0.24(-0.65%)
May 13, 2022	36.45	37.31	36.42	36.90	71,689	+0.27(+0.74%)
May 12, 2022	36.26	36.83	36.22	36.63	77,149	-0.04(-0.11%)
May 11, 2022	37.00	38.02	36.67	36.67	92,164	-0.87(-2.31%)
May 10, 2022	38.14	38.14	37.25	37.54	100,973	+0.26(+0.69%)
May 09, 2022	37.42	37.93	37.01	37.28	72,250	-1.18(-3.07%)
May 06, 2022	38.12	38.70	37.97	38.46	92,808	-2.03(-5.01%)
May 05, 2022	40.98	41.24	40.08	40.49	54,816	-0.77(-1.87%)
May 04, 2022	40.40	41.48	40.29	41.26	48,698	+0.86(+2.13%)
May 03, 2022	40.29	40.67	40.22	40.40	58,383	-0.50(-1.22%)
May 02, 2022	41.21	41.29	40.14	40.90	68,981	-0.86(-2.06%)
Apr 29, 2022	42.06	42.35	41.76	41.76	32,566	-0.12(-0.29%)
Apr 28, 2022	41.84	42.07	41.41	41.88	54,840	+0.60(+1.45%)
Apr 27, 2022	40.77	41.60	40.77	41.28	58,790	+0.63(+1.55%)
Apr 26, 2022	41.82	41.82	40.51	40.65	85,921	-0.90(-2.15%)
Apr 25, 2022	41.03	41.57	40.94	41.55	38,669	-0.24(-0.59%)
Apr 22, 2022	42.02	42.02	41.69	41.79	25,532	-0.30(-0.71%)
Apr 21, 2022	43.02	43.02	42.09	42.09	29,058	-0.21(-0.50%)
Apr 20, 2022	42.43	42.69	42.18	42.30	61,579	+0.23(+0.55%)
Apr 19, 2022	41.59	42.07	41.47	42.07	45,293	-0.05(-0.12%)
Apr 18, 2022	42.59	43.00	42.05	42.12	52,507	-0.54(-1.26%)
Apr 14, 2022	42.74	42.97	42.51	42.66	29,133	-0.22(-0.52%)
Apr 13, 2022	42.19	42.99	42.19	42.88	48,718	+0.09(+0.20%)
Apr 12, 2022	43.10	43.37	42.64	42.80	70,531	-0.71(-1.64%)
Apr 11, 2022	43.62	43.76	43.37	43.51	63,491	-0.31(-0.71%)
Apr 08, 2022	43.78	44.22	43.74	43.82	39,911	-0.79(-1.77%)
Apr 07, 2022	44.46	44.80	44.25	44.61	44,785	+1.04(+2.39%)
Apr 06, 2022	43.86	43.86	43.35	43.57	32,758	-0.83(-1.87%)
Apr 05, 2022	44.71	44.80	44.35	44.40	33,534	-0.21(-0.47%)
Apr 04, 2022	44.33	44.94	44.33	44.61	37,369	-0.30(-0.67%)
Apr 01, 2022	44.94	45.05	44.49	44.91	22,050	+0.08(+0.18%)
Mar 31, 2022	45.31	45.62	44.83	44.83	27,214	-0.50(-1.10%)
Mar 30, 2022	45.04	45.64	45.04	45.33	30,027	-0.17(-0.37%)
Mar 29, 2022	45.49	46.02	45.07	45.50	46,044	+1.64(+3.74%)
Mar 28, 2022	43.73	44.07	43.45	43.86	38,417	+0.22(+0.50%)
Mar 25, 2022	44.35	44.35	43.49	43.64	31,028	-0.81(-1.82%)
Mar 24, 2022	44.06	44.57	44.06	44.45	21,827	+0.61(+1.39%)
Mar 23, 2022	43.74	43.98	43.50	43.84	33,952	-0.42(-0.95%)
Mar 22, 2022	44.14	44.44	43.99	44.26	84,045	-0.03(-0.07%)
Mar 21, 2022	44.93	44.93	44.12	44.29	64,638	-1.37(-3.00%)
Mar 18, 2022	44.28	45.68	44.26	45.66	37,248	+0.74(+1.65%)
Mar 17, 2022	44.55	45.24	44.52	44.92	34,244	+0.86(+1.95%)
Mar 16, 2022	43.32	44.10	43.32	44.06	38,415	+1.46(+3.43%)
Mar 15, 2022	42.47	42.60	42.14	42.60	94,455	+0.66(+1.57%)
Mar 14, 2022	41.91	42.55	41.91	41.94	104,201	+1.32(+3.25%)
Mar 11, 2022	41.42	41.43	40.56	40.62	42,847	-0.79(-1.91%)
Mar 10, 2022	41.93	42.18	41.16	41.41	61,797	-1.45(-3.38%)
Mar 09, 2022	41.41	43.16	41.26	42.86	104,194	+2.86(+7.15%)
Mar 08, 2022	40.34	41.22	39.11	40.00	117,885	-2.69(-6.29%)
Mar 07, 2022	44.05	44.07	42.31	42.69	76,840	-1.38(-3.14%)
Mar 04, 2022	44.12	44.21	43.66	44.07	80,539	-0.90(-1.99%)
Mar 03, 2022	45.68	45.88	44.93	44.97	60,264	-0.65(-1.44%)
Mar 02, 2022	44.72	45.62	44.72	45.62	41,123	-0.39(-0.85%)
Mar 01, 2022	46.46	46.69	45.74	46.01	81,317	-0.42(-0.90%)
Feb 28, 2022	46.35	47.07	45.05	46.43	59,484	+0.07(+0.15%)
Feb 25, 2022	45.69	46.43	45.88	46.36	43,313	+1.03(+2.27%)
Feb 24, 2022	43.50	45.33	43.50	45.33	58,252	+0.21(+0.47%)
Feb 23, 2022	45.81	45.81	45.02	45.12	49,167	+0.25(+0.56%)
Feb 22, 2022	44.65	44.99	44.30	44.87	51,333	-0.71(-1.57%)
Feb 18, 2022				45.58	0	-0.72(-1.56%)
Feb 17, 2022	46.60	46.65	46.14	46.30	221,721	-0.80(-1.70%)
Feb 16, 2022	47.05	47.18	46.78	47.10	35,340	+1.09(+2.38%)
Feb 15, 2022	46.01	46.26	45.70	46.01	48,171	+1.15(+2.55%)
Feb 14, 2022	44.37	45.14	44.37	44.86	49,465	+0.14(+0.32%)
Feb 11, 2022	45.91	45.97	44.66	44.72	35,492	-1.39(-3.03%)
Feb 10, 2022	46.20	46.93	46.11	46.11	31,190	-0.38(-0.82%)
Feb 09, 2022	46.82	46.82	46.36	46.49	27,498	+0.54(+1.18%)
Feb 08, 2022	45.55	46.11	45.33	45.95	34,184	-0.07(-0.15%)
Feb 07, 2022	46.21	46.34	45.92	46.02	27,657	-1.21(-2.56%)
Feb 04, 2022	46.86	47.27	46.67	47.23	28,092	-0.06(-0.13%)
Feb 03, 2022	47.63	48.02	47.22	47.29	28,716	-1.01(-2.08%)
Feb 02, 2022	48.33	48.47	48.00	48.30	41,293	+0.80(+1.67%)
Feb 01, 2022	47.35	47.54	47.06	47.50	52,313	+0.53(+1.13%)
Jan 31, 2022	46.21	46.97	46.16	46.97	59,870	+0.92(+2.01%)
Jan 28, 2022	45.78	46.05	45.48	46.05	38,793	+0.33(+0.71%)
Jan 27, 2022	45.83	46.07	45.63	45.72	101,609	-0.71(-1.53%)
Jan 26, 2022	46.97	47.08	46.32	46.43	47,490	-0.46(-0.98%)
Jan 25, 2022	46.24	47.03	46.19	46.89	48,107	-1.18(-2.45%)
Jan 24, 2022	47.25	48.21	47.20	48.07	39,269	-1.30(-2.62%)
Jan 21, 2022	49.42	49.65	49.22	49.37	25,956	-1.48(-2.92%)
Jan 20, 2022	50.80	51.33	50.71	50.85	60,757	+0.15(+0.30%)
Jan 19, 2022	50.83	51.27	50.59	50.70	26,562	+0.76(+1.52%)
Jan 18, 2022	49.82	50.29	49.81	49.94	31,759	-0.79(-1.56%)
Jan 14, 2022				50.73	0	-0.55(-1.07%)
Jan 13, 2022	51.85	51.88	51.26	51.28	18,812	-0.81(-1.56%)
Jan 12, 2022	51.82	52.16	51.76	52.09	22,605	+0.17(+0.33%)
Jan 11, 2022	51.59	52.14	51.43	51.92	27,688	+0.25(+0.48%)
Jan 10, 2022	50.96	51.82	50.89	51.67	44,581	-1.59(-2.99%)
Jan 07, 2022	53.01	53.38	52.74	53.26	17,729	+0.39(+0.75%)
Jan 06, 2022	53.14	53.14	52.54	52.87	17,777	-2.92(-5.24%)
Jan 05, 2022	56.31	56.31	55.79	55.79	16,952	-0.36(-0.64%)
Jan 04, 2022	55.91	56.33	55.90	56.15	20,153	+0.17(+0.30%)

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.