Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	71.92	71.92	69.22	69.84	1,598,377	-1.01(-1.43%)
Dec 29, 2022	71.87	73.75	69.72	70.86	2,800,633	-6.16(-8.00%)
Dec 28, 2022	78.72	80.26	74.41	77.02	3,566,046	-2.76(-3.47%)
Dec 27, 2022	74.68	80.13	73.53	79.79	3,213,533	+8.04(+11.21%)
Dec 23, 2022	69.52	72.59	68.41	71.74	2,738,228	+1.53(+2.18%)
Dec 22, 2022	65.24	71.57	64.88	70.21	2,676,969	+5.72(+8.88%)
Dec 21, 2022	63.62	65.16	62.70	64.49	1,971,933	+0.15(+0.24%)
Dec 20, 2022	61.06	64.34	60.04	64.34	2,066,302	+4.85(+8.15%)
Dec 19, 2022	57.85	61.07	57.39	59.49	1,702,295	+0.14(+0.23%)
Dec 16, 2022	55.94	59.41	55.53	59.35	1,217,687	+2.87(+5.08%)
Dec 15, 2022	58.24	58.33	55.50	56.48	1,706,904	-0.51(-0.90%)
Dec 14, 2022	56.04	57.46	55.34	57.00	1,577,528	+1.30(+2.34%)
Dec 13, 2022	51.10	56.80	51.03	55.69	2,143,388	+2.47(+4.64%)
Dec 12, 2022	51.07	53.41	50.69	53.22	1,443,998	+3.01(+6.00%)
Dec 09, 2022	51.78	51.83	49.14	50.21	1,549,029	-1.68(-3.24%)
Dec 08, 2022	52.26	53.15	51.34	51.89	1,477,939	+0.20(+0.38%)
Dec 07, 2022	51.36	52.18	50.22	51.69	1,508,364	+1.61(+3.20%)
Dec 06, 2022	49.62	51.24	49.04	50.09	1,061,599	+0.78(+1.58%)
Dec 05, 2022	47.72	49.78	47.26	49.31	772,706	+2.90(+6.25%)
Dec 02, 2022	47.14	47.25	46.06	46.41	731,841	+0.00(+0.00%)
Dec 01, 2022	45.86	47.09	45.38	46.41	821,057	-0.21(-0.46%)
Nov 30, 2022	49.76	50.28	46.40	46.62	1,115,723	-3.63(-7.22%)
Nov 29, 2022	49.12	50.78	48.77	50.25	633,329	+0.63(+1.26%)
Nov 28, 2022	50.50	50.73	48.12	49.62	1,275,266	-0.31(-0.62%)
Nov 25, 2022	49.04	50.25	49.04	49.93	701,285	+0.38(+0.76%)
Nov 23, 2022	52.53	52.92	49.43	49.56	1,357,266	-4.21(-7.82%)
Nov 22, 2022	54.12	54.93	53.44	53.76	1,080,399	-0.65(-1.20%)
Nov 21, 2022	52.16	54.48	51.88	54.41	1,036,615	+3.51(+6.90%)
Nov 18, 2022	49.54	51.90	49.54	50.90	1,014,624	+0.74(+1.47%)
Nov 17, 2022	49.93	50.67	49.32	50.17	1,229,876	+1.06(+2.15%)
Nov 16, 2022	47.96	49.41	47.75	49.11	939,202	+1.90(+4.02%)
Nov 15, 2022	46.88	47.85	45.64	47.21	948,886	-0.88(-1.82%)
Nov 14, 2022	47.65	49.21	47.00	48.09	1,284,061	+1.18(+2.51%)
Nov 11, 2022	49.49	50.31	46.80	46.91	2,158,232	-1.38(-2.86%)
Nov 10, 2022	48.53	51.37	48.17	48.29	1,991,568	-3.80(-7.30%)
Nov 09, 2022	48.81	52.18	47.47	52.10	1,674,681	+3.48(+7.17%)
Nov 08, 2022	47.99	49.68	47.70	48.61	1,659,697	+1.42(+3.00%)
Nov 07, 2022	44.68	47.30	44.66	47.20	1,871,772	+2.24(+4.98%)
Nov 04, 2022	41.89	45.82	41.68	44.96	1,635,544	+1.64(+3.78%)
Nov 03, 2022	44.18	44.40	42.22	43.32	1,233,872	-0.15(-0.34%)
Nov 02, 2022	41.44	43.46	41.14	43.46	991,981	+2.37(+5.76%)
Nov 01, 2022	39.93	41.14	39.38	41.09	835,721	-0.03(-0.06%)
Oct 31, 2022	41.37	42.12	40.73	41.12	854,944	+0.17(+0.42%)
Oct 28, 2022	41.59	43.17	40.90	40.95	1,216,802	-0.62(-1.49%)
Oct 27, 2022	40.71	42.00	39.98	41.57	1,250,818	-0.11(-0.27%)
Oct 26, 2022	42.69	42.87	40.58	41.68	1,395,075	-0.45(-1.08%)
Oct 25, 2022	44.66	44.66	41.68	42.13	1,499,142	-2.27(-5.12%)
Oct 24, 2022	45.52	47.02	43.98	44.41	1,478,621	+0.63(+1.43%)
Oct 21, 2022	45.57	46.06	43.72	43.78	1,469,220	-1.59(-3.50%)
Oct 20, 2022	45.16	46.35	43.75	45.37	2,403,108	+2.84(+6.68%)
Oct 19, 2022	42.95	43.33	42.36	42.53	1,153,528	-0.30(-0.70%)
Oct 18, 2022	41.07	43.41	40.98	42.83	902,435	-0.16(-0.38%)
Oct 17, 2022	45.10	45.23	42.46	42.99	1,592,065	-3.24(-7.02%)
Oct 14, 2022	42.58	46.41	42.14	46.23	1,349,826	+3.20(+7.44%)
Oct 13, 2022	45.62	46.08	42.77	43.03	1,645,142	-0.86(-1.96%)
Oct 12, 2022	44.23	45.07	43.52	43.89	1,302,041	-0.19(-0.43%)
Oct 11, 2022	43.20	44.34	42.30	44.08	1,098,857	+1.25(+2.93%)
Oct 10, 2022	42.60	43.68	42.05	42.83	1,762,176	+0.07(+0.16%)
Oct 07, 2022	40.94	42.97	40.88	42.76	1,265,127	+2.48(+6.16%)
Oct 06, 2022	39.98	40.69	39.19	40.28	1,200,488	+0.40(+1.01%)
Oct 05, 2022	39.16	40.96	38.91	39.87	1,825,776	+1.42(+3.68%)
Oct 04, 2022	38.27	39.67	37.27	38.46	4,080,946	-1.10(-2.78%)
Oct 03, 2022	37.94	39.77	37.84	39.56	3,335,331	+3.14(+8.63%)
Sep 30, 2022	36.32	36.79	35.08	36.42	1,642,219	+0.41(+1.14%)
Sep 29, 2022	34.35	36.30	34.24	36.00	2,466,963	+2.23(+6.61%)
Sep 28, 2022	34.33	34.97	33.60	33.77	1,743,626	-0.56(-1.62%)
Sep 27, 2022	34.18	35.03	33.63	34.33	1,993,380	-0.89(-2.53%)
Sep 26, 2022	35.74	35.94	34.19	35.22	1,727,385	-0.05(-0.15%)
Sep 23, 2022	34.43	35.59	34.24	35.27	2,203,536	+1.52(+4.50%)
Sep 22, 2022	32.55	34.04	32.40	33.76	2,480,982	+1.29(+3.97%)
Sep 21, 2022	31.66	32.47	31.11	32.47	1,948,423	+0.82(+2.60%)
Sep 20, 2022	31.82	31.94	31.16	31.64	2,012,711	+0.05(+0.16%)
Sep 19, 2022	32.56	32.77	31.52	31.59	2,199,433	-0.61(-1.89%)
Sep 16, 2022	32.61	33.02	32.18	32.20	1,723,936	+0.03(+0.08%)
Sep 15, 2022	32.36	32.46	31.59	32.18	1,700,972	-0.09(-0.27%)
Sep 14, 2022	33.46	33.52	31.90	32.26	1,807,931	-1.24(-3.69%)
Sep 13, 2022	33.41	33.64	32.91	33.50	1,493,899	+1.32(+4.11%)
Sep 12, 2022	32.57	32.60	32.08	32.18	713,966	-0.53(-1.63%)
Sep 09, 2022	33.64	33.66	32.67	32.71	1,065,371	-1.20(-3.54%)
Sep 08, 2022	34.91	35.07	33.91	33.91	832,242	-0.75(-2.15%)
Sep 07, 2022	35.99	36.06	34.60	34.66	950,378	-1.12(-3.12%)
Sep 06, 2022	36.08	36.97	35.60	35.77	1,540,595	-0.57(-1.56%)
Sep 02, 2022	34.89	36.53	34.85	36.34	1,200,656	+0.86(+2.43%)
Sep 01, 2022	36.08	36.88	35.43	35.48	1,834,440	-0.19(-0.54%)
Aug 31, 2022	35.00	36.14	34.96	35.67	1,158,473	+0.26(+0.73%)
Aug 30, 2022	34.14	36.00	34.12	35.41	1,873,206	+0.90(+2.61%)
Aug 29, 2022	34.76	35.02	34.19	34.51	1,262,210	+0.36(+1.06%)
Aug 26, 2022	33.10	34.22	32.59	34.15	1,394,586	+0.91(+2.74%)
Aug 25, 2022	32.51	33.75	32.49	33.24	1,183,729	+0.09(+0.29%)
Aug 24, 2022	33.07	33.20	32.41	33.15	880,837	-0.08(-0.23%)
Aug 23, 2022	33.77	34.17	32.93	33.22	1,182,337	-0.74(-2.17%)
Aug 22, 2022	33.70	34.38	33.70	33.96	742,898	+0.80(+2.41%)
Aug 19, 2022	32.99	33.64	32.87	33.16	1,216,477	+0.58(+1.76%)
Aug 18, 2022	32.23	32.66	32.17	32.59	714,818	+0.18(+0.56%)
Aug 17, 2022	32.51	32.86	31.86	32.41	1,110,962	+0.27(+0.83%)
Aug 16, 2022	31.64	32.54	31.34	32.14	2,669,553	+0.28(+0.89%)
Aug 15, 2022	32.68	32.77	31.47	31.86	1,726,828	-1.06(-3.21%)
Aug 12, 2022	34.19	34.68	32.90	32.91	1,543,931	-1.59(-4.60%)
Aug 11, 2022	33.35	34.61	33.20	34.50	1,177,488	+0.85(+2.52%)
Aug 10, 2022	33.28	35.00	33.25	33.65	2,335,594	-1.35(-3.85%)
Aug 09, 2022	34.17	35.47	33.97	35.00	1,989,679	+1.09(+3.21%)
Aug 08, 2022	33.65	34.33	32.42	33.91	1,457,183	-0.52(-1.50%)
Aug 05, 2022	32.91	34.70	32.76	34.42	2,936,269	+2.14(+6.62%)
Aug 04, 2022	32.02	32.67	31.78	32.29	887,099	-0.13(-0.40%)
Aug 03, 2022	32.67	33.13	32.22	32.42	1,384,331	-0.75(-2.25%)
Aug 02, 2022	33.91	34.05	32.35	33.16	1,818,048	-0.35(-1.05%)
Aug 01, 2022	33.10	33.81	31.92	33.52	3,406,133	-0.04(-0.13%)
Jul 29, 2022	35.66	35.85	33.41	33.56	1,705,126	-2.07(-5.81%)
Jul 28, 2022	35.75	36.68	35.33	35.63	1,222,502	-0.82(-2.26%)
Jul 27, 2022	38.07	38.38	36.27	36.45	1,252,128	-2.36(-6.08%)
Jul 26, 2022	37.80	39.16	37.68	38.81	1,133,082	+1.27(+3.37%)
Jul 25, 2022	36.95	37.62	36.72	37.54	946,053	+0.56(+1.52%)
Jul 22, 2022	36.47	37.19	35.79	36.98	1,457,669	-0.04(-0.10%)
Jul 21, 2022	39.79	39.87	36.81	37.02	2,545,013	-4.09(-9.96%)
Jul 20, 2022	41.18	41.71	40.55	41.11	1,135,148	-0.36(-0.87%)
Jul 19, 2022	41.52	42.90	41.15	41.47	595,462	-0.83(-1.97%)
Jul 18, 2022	41.80	42.44	40.55	42.30	918,300	-0.10(-0.24%)
Jul 15, 2022	42.23	43.04	41.66	42.41	336,718	-0.26(-0.61%)

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.