Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	640.00	680.00	602.00	610.20	208	-71.60(-10.50%)
Sep 29, 2022	720.00	720.00	600.00	681.80	186	-23.00(-3.26%)
Sep 28, 2022	720.00	720.00	679.80	704.80	37	+6.80(+0.97%)
Sep 27, 2022	760.00	750.00	679.80	698.00	177	-7.80(-1.11%)
Sep 26, 2022	700.00	793.80	686.80	705.80	85	+3.40(+0.48%)
Sep 23, 2022	740.00	750.00	690.00	702.40	104	-38.00(-5.13%)
Sep 22, 2022	799.00	799.00	740.00	740.40	100	-29.60(-3.84%)
Sep 21, 2022	770.20	800.00	754.00	770.00	76	+11.80(+1.56%)
Sep 20, 2022	760.00	779.80	750.00	758.20	120	-9.60(-1.25%)
Sep 19, 2022	810.00	810.00	762.20	767.80	115	-32.60(-4.07%)
Sep 16, 2022	800.00	810.00	790.00	800.40	142	+0.40(+0.05%)
Sep 15, 2022	814.00	838.80	800.00	800.00	44	-20.00(-2.44%)
Sep 14, 2022	840.00	840.00	810.60	820.00	20	-3.20(-0.39%)
Sep 13, 2022	820.00	824.00	810.00	823.20	32	-16.20(-1.93%)
Sep 12, 2022	840.00	860.00	803.00	839.40	103	+31.40(+3.89%)
Sep 09, 2022	800.00	830.00	800.00	808.00	106	-4.00(-0.49%)
Sep 08, 2022	817.00	839.40	800.00	812.00	72	+2.00(+0.25%)
Sep 07, 2022	800.00	840.00	800.00	810.00	57	-7.80(-0.95%)
Sep 06, 2022	840.00	840.00	800.00	817.80	59	-2.40(-0.29%)
Sep 02, 2022	840.00	840.00	800.00	820.20	75	+14.20(+1.76%)
Sep 01, 2022	811.40	860.00	802.80	806.00	79	-34.00(-4.05%)
Aug 31, 2022	813.80	860.00	801.00	840.00	80	+27.60(+3.40%)
Aug 30, 2022	840.00	837.40	800.00	812.40	83	+2.20(+0.27%)
Aug 29, 2022	840.00	843.80	800.00	810.20	155	-55.40(-6.40%)
Aug 26, 2022	840.00	918.00	823.80	865.60	521	+30.20(+3.62%)
Aug 25, 2022	843.80	876.20	824.00	835.40	50	-5.80(-0.69%)
Aug 24, 2022	880.00	880.00	826.80	841.20	80	-2.00(-0.24%)
Aug 23, 2022	871.40	879.80	826.40	843.20	60	+3.40(+0.40%)
Aug 22, 2022	860.00	889.80	832.60	839.80	90	-29.60(-3.40%)
Aug 19, 2022	870.00	879.80	860.00	869.40	51	-9.00(-1.02%)
Aug 18, 2022	879.60	894.80	870.00	878.40	65	+8.40(+0.97%)
Aug 17, 2022	900.00	900.00	860.00	870.00	53	-30.00(-3.33%)
Aug 16, 2022	900.00	913.80	860.60	900.00	179	-2.40(-0.27%)
Aug 15, 2022	920.00	939.80	900.00	902.40	79	-29.20(-3.13%)
Aug 12, 2022	940.00	940.00	906.80	931.60	57	+8.40(+0.91%)
Aug 11, 2022	960.00	960.00	900.00	923.20	195	+27.00(+3.01%)
Aug 10, 2022	880.35	925.35	854.92	896.20	262	+16.04(+1.82%)
Aug 09, 2022	899.92	899.92	841.23	880.16	168	+11.54(+1.33%)
Aug 08, 2022	880.35	899.72	820.29	868.62	178	+7.83(+0.91%)
Aug 05, 2022	880.35	915.57	843.18	860.79	110	-41.28(-4.58%)
Aug 04, 2022	880.35	919.48	862.94	902.07	234	+15.85(+1.79%)
Aug 03, 2022	880.35	899.92	860.79	886.22	120	+9.98(+1.14%)
Aug 02, 2022	880.35	899.92	843.18	876.25	232	+15.46(+1.80%)
Aug 01, 2022	821.66	889.16	821.66	860.79	333	+38.54(+4.69%)
Jul 29, 2022	825.38	841.42	803.27	822.25	105	+18.19(+2.26%)
Jul 28, 2022	841.23	880.16	803.27	804.06	259	-29.74(-3.57%)
Jul 27, 2022	802.10	841.23	797.40	833.79	77	+33.65(+4.21%)
Jul 26, 2022	802.10	821.66	786.84	800.14	96	-19.37(-2.36%)
Jul 25, 2022	782.54	841.23	782.54	819.51	228	+5.48(+0.67%)
Jul 22, 2022	802.10	831.45	802.10	814.03	110	+0.20(+0.02%)
Jul 21, 2022	821.66	848.86	802.10	813.84	271	-8.61(-1.05%)
Jul 20, 2022	880.35	880.35	822.05	822.45	298	-38.34(-4.45%)
Jul 19, 2022	827.53	860.79	827.53	860.79	272	+26.21(+3.14%)
Jul 18, 2022	860.79	880.35	824.60	834.58	316	-21.32(-2.49%)
Jul 15, 2022	851.01	1036	821.66	855.90	2,185	+44.02(+5.42%)
Jul 14, 2022	860.79	880.35	811.88	811.88	154	-22.50(-2.70%)
Jul 13, 2022	860.79	880.35	831.45	834.38	140	-18.59(-2.18%)
Jul 12, 2022	919.48	935.13	841.23	852.97	383	-76.10(-8.19%)
Jul 11, 2022	934.35	958.61	909.89	929.07	106	-19.76(-2.08%)
Jul 08, 2022	939.04	948.83	904.22	948.83	329	+31.89(+3.48%)
Jul 07, 2022	903.83	1125	903.83	916.94	3,095	+40.11(+4.57%)
Jul 06, 2022	872.92	899.92	860.79	876.83	51	-23.09(-2.57%)
Jul 05, 2022	919.48	977.98	833.40	899.92	166	-22.30(-2.42%)
Jul 01, 2022	971.52	1000	919.48	922.22	41	-18.00(-1.91%)
Jun 30, 2022	939.04	978.17	923.39	940.22	25	-18.39(-1.92%)
Jun 29, 2022	919.48	997.73	903.83	958.61	121	+36.78(+3.99%)
Jun 28, 2022	938.07	960.96	903.83	921.83	78	-17.02(-1.81%)
Jun 27, 2022	899.92	948.83	890.13	938.85	91	+36.78(+4.08%)
Jun 24, 2022	891.70	938.65	871.55	902.07	176	+35.41(+4.09%)
Jun 23, 2022	908.33	919.48	831.45	866.66	148	-15.85(-1.80%)
Jun 22, 2022	899.92	919.48	880.35	882.51	161	-32.08(-3.51%)
Jun 21, 2022	890.53	935.13	880.35	914.59	214	+23.48(+2.63%)
Jun 17, 2022	908.52	923.39	844.94	891.11	407	-24.45(-2.67%)
Jun 16, 2022	978.17	1040	881.14	915.57	612	-138.51(-13.14%)
Jun 15, 2022	1037	1066	980.52	1054	185	+8.02(+0.77%)
Jun 14, 2022	1075	1076	978.17	1046	528	-26.41(-2.46%)
Jun 13, 2022	1096	1115	1025	1072	213	-45.97(-4.11%)
Jun 10, 2022	1173	1211	1059	1118	683	-63.83(-5.40%)
Jun 09, 2022	1232	1346	1158	1182	867	-44.42(-3.62%)
Jun 08, 2022	1182	1301	1182	1227	618	+31.34(+2.62%)
Jun 07, 2022	1150	1229	1135	1195	395	+43.65(+3.79%)
Jun 06, 2022	1211	1207	1115	1152	462	-93.45(-7.51%)
Jun 03, 2022	1171	1278	1171	1245	892	+90.95(+7.88%)
Jun 02, 2022	1115	1192	1115	1154	137	+30.38(+2.70%)
Jun 01, 2022	1115	1182	1096	1124	174	-58.45(-4.94%)
May 31, 2022	1202	1230	1154	1182	314	+19.03(+1.64%)
May 27, 2022	1154	1211	1122	1163	371	+28.65(+2.53%)
May 26, 2022	1096	1173	1083	1135	175	+51.91(+4.79%)
May 25, 2022	1132	1132	1021	1083	166	+25.19(+2.38%)
May 24, 2022	1077	1096	1023	1057	253	-48.65(-4.40%)
May 23, 2022	1057	1138	1056	1106	206	+52.49(+4.98%)
May 20, 2022	1134	1154	1018	1054	288	-85.94(-7.54%)
May 19, 2022	1192	1192	1086	1140	143	+14.42(+1.28%)
May 18, 2022	1211	1211	1125	1125	145	-78.45(-6.52%)
May 17, 2022	1091	1250	1091	1204	424	+112.87(+10.35%)
May 16, 2022	1042	1154	1020	1091	268	+23.65(+2.22%)
May 13, 2022	1038	1094	982.50	1067	256	+40.57(+3.95%)
May 12, 2022	999.81	1070	961.36	1027	264	-3.66(-0.36%)
May 11, 2022	999.81	1048	999.81	1030	240	-17.69(-1.69%)
May 10, 2022	1038	1077	1021	1048	230	-28.84(-2.68%)
May 09, 2022	1070	1095	999.81	1077	341	-46.91(-4.17%)
May 06, 2022	1152	1152	1065	1124	169	-26.15(-2.27%)
May 05, 2022	1173	1192	1114	1150	256	+4.04(+0.35%)
May 04, 2022	1115	1197	1057	1146	232	+63.25(+5.84%)
May 03, 2022	1114	1114	1057	1082	172	+11.54(+1.08%)
May 02, 2022	1119	1154	1040	1071	283	-48.26(-4.31%)
Apr 29, 2022	1192	1202	1115	1119	186	-72.87(-6.11%)
Apr 28, 2022	1173	1207	1155	1192	404	+40.38(+3.51%)
Apr 27, 2022	1154	1184	1125	1152	211	+1.92(+0.17%)
Apr 26, 2022	1116	1173	1057	1150	406	+32.49(+2.91%)
Apr 25, 2022	1173	1190	1107	1117	446	-95.36(-7.86%)
Apr 22, 2022	1192	1240	1188	1213	241	+10.96(+0.91%)
Apr 21, 2022	1286	1384	1192	1202	1,092	-66.72(-5.26%)
Apr 20, 2022	1250	1325	1231	1268	640	+28.26(+2.28%)
Apr 19, 2022	1231	1267	1171	1240	502	+16.54(+1.35%)
Apr 18, 2022	1211	1298	1181	1224	1,153	+21.92(+1.82%)
Apr 14, 2022	1173	1307	1154	1202	1,064	+3.84(+0.32%)
Apr 13, 2022	1250	1250	1084	1198	826	-61.53(-4.89%)
Apr 12, 2022	1115	1365	1077	1259	1,776	+182.47(+16.94%)
Apr 11, 2022	1096	1115	1073	1077	581	-28.65(-2.59%)
Apr 08, 2022	1104	1143	1101	1106	551	-41.14(-3.59%)
Apr 07, 2022	1115	1154	1079	1147	773	-41.34(-3.48%)
Apr 06, 2022	1231	1233	1122	1188	857	-80.95(-6.38%)
Apr 05, 2022	1288	1403	1231	1269	1,538	+9.61(+0.76%)
Apr 04, 2022	1250	1317	1197	1259	920	-61.52(-4.66%)
Apr 01, 2022	1384	1423	1269	1321	1,046	-129.78(-8.95%)
Mar 31, 2022	1480	1480	1413	1451	675	+33.64(+2.37%)
Mar 30, 2022	1422	1494	1386	1417	1,033	+20.17(+1.44%)
Mar 29, 2022	1404	1422	1350	1397	836	+14.76(+1.07%)
Mar 28, 2022	1345	1494	1314	1382	1,731	+69.69(+5.31%)
Mar 25, 2022	1350	1386	1242	1312	1,249	-47.00(-3.46%)
Mar 24, 2022	1413	1437	1305	1359	1,067	-46.63(-3.32%)
Mar 23, 2022	1476	1575	1334	1406	2,830	-6.49(-0.46%)
Mar 22, 2022	1241	1440	1206	1413	2,838	+213.55(+17.81%)
Mar 21, 2022	1170	1314	1098	1199	3,184	+29.89(+2.56%)
Mar 18, 2022	1193	1233	1118	1169	1,972	-55.10(-4.50%)
Mar 17, 2022	1170	1347	1170	1224	4,260	+143.69(+13.30%)
Mar 16, 2022	1116	1251	1080	1081	2,005	-63.02(-5.51%)
Mar 15, 2022	1208	1240	1075	1144	3,088	-113.08(-9.00%)
Mar 14, 2022	1242	1312	1138	1257	2,672	-75.80(-5.69%)
Mar 11, 2022	1404	1420	1262	1332	4,283	-243.98(-15.48%)
Mar 10, 2022	1765		1548	1576	6,254	-44.11(-2.72%)
Mar 09, 2022	1566	1909	1494	1620	8,379	-378.12(-18.92%)
Mar 08, 2022	3115	3169	1589	1999	34,227	-270.08(-11.90%)
Mar 07, 2022	1368	3061	1296	2269	60,932	+1143.35(+101.60%)
Mar 04, 2022	1044	1242	954.29	1125	8,438	+135.22(+13.66%)
Mar 03, 2022	918.28	1008	850.04	990.12	1,996	+53.84(+5.75%)
Mar 02, 2022	882.27	1044	848.06	936.29	1,910	+80.49(+9.40%)
Mar 01, 2022	864.27	891.46	846.44	855.80	361	+5.94(+0.70%)
Feb 28, 2022	862.47	930.89	848.96	849.86	705	-47.00(-5.24%)
Feb 25, 2022	877.59	909.28	871.47	896.86	566	+50.60(+5.98%)
Feb 24, 2022	846.26	894.70	784.14	846.26	595	-27.91(-3.19%)
Feb 23, 2022	864.27	930.89	844.46	874.17	747	+18.73(+2.19%)
Feb 22, 2022	828.08	879.21	819.25	855.44	244	-13.86(-1.59%)
Feb 18, 2022				869.31	0	-30.97(-3.44%)
Feb 17, 2022	882.27	918.10	882.27	900.28	342	+0.18(+0.02%)
Feb 16, 2022	900.28	925.49	873.27	900.10	373	-0.18(-0.02%)
Feb 15, 2022	882.27	913.42	864.27	900.28	448	+4.50(+0.50%)
Feb 14, 2022	900.28	925.30	846.26	895.78	697	-0.72(-0.08%)
Feb 11, 2022	756.23	934.67	756.23	896.50	2,637	+122.44(+15.82%)
Feb 10, 2022	720.22	774.24	711.22	774.06	739	+58.34(+8.15%)
Feb 09, 2022	738.23	785.04	702.40	715.72	1,490	-12.78(-1.75%)
Feb 08, 2022	720.22	747.23	707.80	728.50	941	-9.72(-1.32%)
Feb 07, 2022	792.24	792.24	734.99	738.23	778	-54.02(-6.82%)
Feb 04, 2022	864.27	864.45	791.70	792.24	1,347	-45.55(-5.44%)
Feb 03, 2022	936.29			837.80	918	-97.59(-10.43%)
Feb 02, 2022	990.31	1018	929.09	935.39	641	-60.32(-6.06%)
Feb 01, 2022	981.66	1025	954.29	995.71	496	+25.75(+2.65%)
Jan 31, 2022	936.47			969.96	539	-13.32(-1.36%)
Jan 28, 2022	972.30	1006	936.29	983.28	358	+14.94(+1.54%)
Jan 27, 2022	1008	1008	918.46	968.34	445	-8.82(-0.90%)
Jan 26, 2022	990.31	1026	944.21	977.16	727	+7.92(+0.82%)
Jan 25, 2022	1026	1044	884.79	969.24	1,610	-58.88(-5.73%)
Jan 24, 2022	972.30	1044	900.64	1028	1,721	+18.91(+1.87%)
Jan 21, 2022	1116	1181	990.49	1009	8,932	-1115.45(-52.50%)
Jan 20, 2022	2485	2611	2017	2125	1,839	-540.16(-20.27%)
Jan 19, 2022	2755	2791	2665	2665	144	-90.03(-3.27%)
Jan 18, 2022	3079	3133	2737	2755	227	-468.14(-14.53%)
Jan 14, 2022				3223	0	-297.10(-8.44%)
Jan 13, 2022	3835	3853	3511	3520	204	-459.14(-11.54%)
Jan 12, 2022	3511	4177	3457	3979	498	+468.15(+13.33%)
Jan 11, 2022	3475	3601	3439	3511	73	+0.00(+0.00%)
Jan 10, 2022	3511	3595	3439	3511	42	-90.03(-2.50%)
Jan 07, 2022	3673	3709	3565	3601	54	+0.00(+0.00%)
Jan 06, 2022	3745	3889	3565	3601	119	-180.06(-4.76%)
Jan 05, 2022	3835	4051	3727	3781	73	-90.02(-2.33%)
Jan 04, 2022	3799	3925	3745	3871	76	+0.00(+0.00%)
Jan 03, 2022	3745	3943	3637	3871	137	+216.06(+5.91%)
Dec 31, 2021	3835	3871	3565	3655	105	-180.05(-4.69%)
Dec 30, 2021	3511	3871	3421	3835	243	+321.40(+9.15%)
Dec 29, 2021	3763	3871	3457	3514	270	-159.35(-4.34%)
Dec 28, 2021	3835	3943	3619	3673	301	-162.05(-4.23%)
Dec 27, 2021	4051	4249	3781	3835	153	-270.09(-6.58%)
Dec 23, 2021	4087	4393	4015	4105	142	-12909.93(-75.87%)
Dec 22, 2021	4213	17015	4087	17015	95	+12729.88(+297.06%)
Dec 21, 2021	4051	4501	3997	4285	371	+324.10(+8.18%)
Dec 20, 2021	3781	4105	3655	3961	208	+180.05(+4.76%)
Dec 17, 2021	3805	4039	3703	3781	159	-90.02(-2.33%)
Dec 16, 2021	4123	4231	3799	3871	153	-252.08(-6.11%)
Dec 15, 2021	4411	4447	3853	4123	347	-252.08(-5.76%)
Dec 14, 2021	4807	4807	4231	4375	278	-414.13(-8.65%)
Dec 13, 2021	4465	4880	4321	4789	447	+432.14(+9.92%)
Dec 10, 2021	4771	4880	4285	4357	412	-324.10(-6.92%)
Dec 09, 2021	4988	5024	4663	4681	370	-342.11(-6.81%)
Dec 08, 2021	5384	5384	4802	5024	667	-522.16(-9.42%)
Dec 07, 2021	6068	6104	5510	5546	581	-396.12(-6.67%)
Dec 06, 2021	6824	6820	5726	5942	818	-1476.64(-19.90%)
Dec 03, 2021	9471	9687	7310	7418	816	-2394.56(-24.40%)
Dec 02, 2021	9741	10803	8643	9813	1,698	-1962.57(-16.67%)
Dec 01, 2021	18402	19356	11344	11776	24,960	+2376.70(+25.29%)

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.