Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2022				42.99	0	-0.02(-0.05%)
Dec 16, 2022	42.98	43.01	42.98	43.01	1,607,566	+0.04(+0.09%)
Dec 15, 2022	42.96	42.99	42.96	42.97	2,249,268	+0.00(+0.00%)
Dec 14, 2022	42.94	42.98	42.93	42.97	1,073,925	+0.03(+0.07%)
Dec 13, 2022	42.93	42.96	42.92	42.94	1,303,528	+0.00(+0.00%)
Dec 12, 2022	42.94	42.96	42.92	42.94	823,796	+0.01(+0.02%)
Dec 09, 2022	42.59	42.98	42.47	42.93	1,515,759	+0.39(+0.92%)
Dec 08, 2022	42.50	42.59	42.35	42.54	535,212	+0.01(+0.02%)
Dec 07, 2022	42.49	42.60	42.41	42.53	421,411	+0.03(+0.07%)
Dec 06, 2022	42.52	42.61	42.41	42.50	272,159	+0.09(+0.21%)
Dec 05, 2022	42.38	42.47	42.27	42.41	419,213	+0.00(+0.00%)
Dec 02, 2022	42.27	42.48	42.24	42.41	365,666	-0.02(-0.05%)
Dec 01, 2022	42.39	42.46	42.29	42.43	341,934	+0.31(+0.74%)
Nov 30, 2022	42.44	42.53	42.12	42.12	3,198,972	-0.37(-0.87%)
Nov 29, 2022	42.55	42.62	42.37	42.49	191,519	+0.02(+0.05%)
Nov 28, 2022	42.45	42.60	42.30	42.47	432,037	+0.05(+0.12%)
Nov 25, 2022	42.50	42.51	42.34	42.42	226,898	-0.08(-0.19%)
Nov 24, 2022	42.27	42.52	42.03	42.50	48,413	+0.23(+0.54%)
Nov 23, 2022	42.36	42.42	42.23	42.27	191,933	-0.06(-0.14%)
Nov 22, 2022	42.16	42.40	41.81	42.33	258,790	+0.34(+0.81%)
Nov 21, 2022	41.89	41.99	41.78	41.99	254,060	+0.09(+0.21%)
Nov 18, 2022	41.53	42.07	41.53	41.90	1,185,207	+0.61(+1.48%)
Nov 17, 2022	41.22	41.36	41.01	41.29	288,399	+0.03(+0.07%)
Nov 16, 2022	41.51	41.64	41.26	41.26	239,471	-0.28(-0.67%)
Nov 15, 2022	41.62	41.70	41.40	41.54	246,447	-0.07(-0.17%)
Nov 14, 2022	41.56	41.95	41.50	41.61	771,942	-0.26(-0.62%)
Nov 11, 2022	41.74	42.01	41.45	41.87	972,073	+0.37(+0.89%)
Nov 10, 2022	41.50	41.70	41.41	41.50	494,229	+0.00(+0.00%)
Nov 09, 2022	41.09	41.62	41.09	41.50	871,418	-0.16(-0.38%)
Nov 08, 2022	41.55	41.74	41.23	41.66	542,133	+0.02(+0.05%)
Nov 07, 2022	41.77	41.90	41.25	41.64	538,771	+0.04(+0.10%)
Nov 04, 2022	42.29	42.65	41.49	41.60	2,164,335	-0.55(-1.30%)
Nov 03, 2022	42.02	42.47	42.02	42.15	1,456,120	-0.02(-0.05%)
Nov 02, 2022	42.55		41.94	42.17	3,151,683	+1.81(+4.48%)
Nov 01, 2022	40.85	41.02	40.21	40.36	858,525	+2.00(+5.21%)
Oct 31, 2022	38.51	39.37	37.40	38.36	686,187	+0.08(+0.21%)
Oct 28, 2022	39.03	39.07	38.04	38.28	531,351	-0.99(-2.52%)
Oct 27, 2022	39.52	39.86	39.02	39.27	913,375	-0.66(-1.65%)
Oct 26, 2022	37.49	40.47	37.43	39.93	951,340	+2.76(+7.43%)
Oct 25, 2022	38.16	38.17	37.05	37.17	535,544	-1.00(-2.62%)
Oct 24, 2022	38.92	39.08	38.16	38.17	497,878	-0.76(-1.95%)
Oct 21, 2022	40.00	40.20	38.45	38.93	1,121,519	-1.07(-2.68%)
Oct 20, 2022	39.63	40.78	39.63	40.00	383,766	+0.01(+0.03%)
Oct 19, 2022	39.45	40.25	39.45	39.99	550,408	+0.60(+1.52%)
Oct 18, 2022	39.98	40.08	39.29	39.39	333,675	-0.50(-1.25%)
Oct 17, 2022	40.12	40.40	39.73	39.89	580,317	-0.18(-0.45%)
Oct 14, 2022	40.52	40.56	39.88	40.07	700,869	-0.49(-1.21%)
Oct 13, 2022	40.32	40.79	40.12	40.56	607,443	+0.20(+0.50%)
Oct 12, 2022	40.54	40.70	40.30	40.36	426,856	-0.20(-0.49%)
Oct 11, 2022	40.89	40.90	40.53	40.56	420,682	-0.46(-1.12%)
Oct 07, 2022				41.02	0	-0.35(-0.85%)
Oct 06, 2022	40.91	41.49	40.89	41.37	283,426	+0.36(+0.88%)
Oct 05, 2022	40.92	41.11	40.83	41.01	211,542	-0.01(-0.02%)
Oct 04, 2022	41.35	41.62	40.93	41.02	487,661	-0.24(-0.58%)
Oct 03, 2022	40.92	41.42	40.73	41.26	291,066	+0.36(+0.88%)
Sep 30, 2022	40.79	41.00	40.79	40.90	394,590	-0.02(-0.05%)
Sep 29, 2022	41.18	41.20	40.75	40.92	466,794	-0.06(-0.15%)
Sep 28, 2022	41.00	41.50	40.46	40.98	963,105	-0.22(-0.53%)
Sep 27, 2022	40.92	41.29	40.86	41.20	280,249	+0.41(+1.01%)
Sep 26, 2022	40.75	41.02	40.60	40.79	548,323	+0.10(+0.25%)
Sep 23, 2022	40.74	40.82	40.43	40.69	432,218	-0.23(-0.56%)
Sep 22, 2022	41.00	41.32	40.78	40.92	358,699	+0.09(+0.22%)
Sep 21, 2022	41.20	41.31	40.76	40.83	553,878	-0.38(-0.92%)
Sep 20, 2022	40.94	41.25	40.85	41.21	314,388	+0.09(+0.22%)
Sep 19, 2022	40.01	41.15	40.01	41.12	570,769	+1.04(+2.59%)
Sep 16, 2022	40.85	40.85	39.97	40.08	1,348,380	-0.94(-2.29%)
Sep 15, 2022	40.78	41.60	40.73	41.02	1,210,607	+0.20(+0.49%)
Sep 14, 2022	40.87	40.99	40.65	40.82	332,399	+0.03(+0.07%)
Sep 13, 2022	40.31	40.96	40.18	40.79	724,909	+0.41(+1.02%)
Sep 12, 2022	41.21	41.28	40.18	40.38	571,310	-0.35(-0.86%)
Sep 09, 2022	41.14	41.37	40.19	40.73	1,561,744	-1.26(-3.00%)
Sep 08, 2022	41.24	42.00	41.24	41.99	1,883,435	+0.63(+1.52%)
Sep 07, 2022	41.20	41.48	40.96	41.36	1,524,258	+0.07(+0.17%)
Sep 06, 2022	40.51	41.33	40.50	41.29	1,572,038	+0.95(+2.35%)
Sep 02, 2022				40.34	0	-0.82(-1.99%)
Sep 01, 2022	41.07	41.57	40.69	41.16	3,063,315	+5.04(+13.95%)
Aug 31, 2022	35.83	36.41	35.29	36.12	371,536	+0.07(+0.19%)
Aug 30, 2022	36.44	36.51	35.49	36.05	386,317	-0.35(-0.96%)
Aug 29, 2022	36.72	37.07	36.20	36.40	391,017	-0.55(-1.49%)
Aug 26, 2022	37.50	37.64	36.81	36.95	763,553	-0.55(-1.47%)
Aug 25, 2022	37.43	37.74	37.16	37.50	898,829	+0.06(+0.16%)
Aug 24, 2022	36.89	38.05	36.63	37.44	2,159,214	+7.25(+24.01%)
Aug 23, 2022	28.31	30.55	28.31	30.19	733,517	+1.99(+7.06%)
Aug 22, 2022	31.04	31.04	27.86	28.20	775,439	-2.99(-9.59%)
Aug 19, 2022	31.97	32.22	30.97	31.19	154,080	-1.42(-4.35%)
Aug 18, 2022	30.94	32.96	30.94	32.61	234,588	+1.64(+5.30%)
Aug 17, 2022	30.15	31.29	30.15	30.97	507,521	+0.82(+2.72%)
Aug 16, 2022	29.98	30.47	29.61	30.15	336,904	+0.10(+0.33%)
Aug 15, 2022	27.92	30.80	27.90	30.05	1,211,109	-3.49(-10.41%)
Aug 12, 2022	32.79	33.64	32.58	33.54	216,513	+0.74(+2.26%)
Aug 11, 2022	33.46	33.50	32.77	32.80	270,495	-0.34(-1.03%)
Aug 10, 2022	32.38	33.63	31.91	33.14	313,314	+1.11(+3.47%)
Aug 09, 2022	32.59	32.71	31.23	32.03	236,135	-0.42(-1.29%)
Aug 08, 2022	31.97	33.29	31.85	32.45	525,757	-0.09(-0.28%)
Aug 05, 2022	33.00	33.21	31.23	32.54	650,602	+0.05(+0.15%)
Aug 04, 2022	32.54	33.17	32.31	32.49	211,263	-0.36(-1.10%)
Aug 03, 2022	32.86	32.99	32.50	32.85	183,803	+0.01(+0.03%)
Aug 02, 2022	32.94	33.44	32.77	32.84	238,132	-0.65(-1.94%)
Jul 29, 2022				33.49	0	+0.80(+2.45%)
Jul 28, 2022	33.34	33.74	32.16	32.69	330,438	-0.48(-1.45%)
Jul 27, 2022	33.30	33.30	32.46	33.17	215,637	-0.18(-0.54%)
Jul 26, 2022	32.61	33.42	32.57	33.35	141,005	+0.74(+2.27%)
Jul 25, 2022	32.04	33.02	32.01	32.61	186,206	+0.76(+2.39%)
Jul 22, 2022	32.08	32.66	31.80	31.85	248,109	+0.11(+0.35%)
Jul 21, 2022	32.46	32.64	31.66	31.74	258,407	-0.82(-2.52%)
Jul 20, 2022	33.32	33.32	32.42	32.56	182,171	-0.68(-2.05%)
Jul 19, 2022	33.40	33.86	32.81	33.24	190,694	-0.06(-0.18%)
Jul 18, 2022	32.88	33.67	32.85	33.30	270,385	+0.80(+2.46%)
Jul 15, 2022	32.14	32.75	31.68	32.50	332,112	+0.46(+1.44%)
Jul 14, 2022	31.84	32.51	31.47	32.04	511,721	-0.55(-1.69%)
Jul 13, 2022	30.90	32.81	30.66	32.59	381,256	+1.61(+5.20%)
Jul 12, 2022	31.85	32.27	30.94	30.98	531,736	-1.34(-4.15%)
Jul 11, 2022	33.34	33.45	32.31	32.32	338,465	-1.27(-3.78%)
Jul 08, 2022	33.78	33.85	32.82	33.59	350,041	-0.11(-0.33%)
Jul 07, 2022	34.39	34.86	33.54	33.70	429,179	+0.11(+0.33%)
Jul 06, 2022	34.25	34.36	32.95	33.59	639,259	-0.83(-2.41%)
Jul 05, 2022	33.25	34.42	33.14	34.42	544,429	+0.42(+1.24%)
Jul 04, 2022	34.29	34.53	33.63	34.00	222,479	-0.48(-1.39%)
Jun 30, 2022				34.48	0	-0.33(-0.95%)
Jun 29, 2022	34.82	35.15	34.44	34.81	385,776	+0.18(+0.52%)
Jun 28, 2022	35.75	35.84	34.45	34.63	546,398	-0.84(-2.37%)
Jun 27, 2022	34.99	35.70	34.45	35.47	386,088	+0.72(+2.07%)
Jun 24, 2022	33.98	34.82	33.78	34.75	328,166	+0.70(+2.06%)
Jun 23, 2022	33.86	34.25	33.63	34.05	494,393	-0.23(-0.67%)
Jun 22, 2022	35.22	35.31	34.04	34.28	1,079,671	-1.92(-5.30%)
Jun 21, 2022	36.02	36.58	35.80	36.20	247,968	+0.40(+1.12%)
Jun 20, 2022	36.13	36.13	35.47	35.80	97,838	-0.33(-0.91%)
Jun 17, 2022	35.40	36.25	34.35	36.13	787,104	+0.79(+2.24%)
Jun 16, 2022	35.31	35.41	34.90	35.34	597,233	-0.63(-1.75%)
Jun 15, 2022	36.75	36.93	35.67	35.97	351,066	-0.19(-0.53%)
Jun 14, 2022	35.79	36.37	35.68	36.16	370,248	+0.46(+1.29%)
Jun 13, 2022	35.72	36.44	35.20	35.70	436,203	-1.12(-3.04%)
Jun 10, 2022	36.54	37.12	36.35	36.82	197,016	-0.35(-0.94%)
Jun 09, 2022	37.33	37.50	36.85	37.17	239,621	-0.38(-1.01%)
Jun 08, 2022	38.02	38.52	37.50	37.55	355,462	-0.84(-2.19%)
Jun 07, 2022	37.95	38.64	37.37	38.39	197,066	+0.19(+0.50%)
Jun 06, 2022	38.18	38.92	37.87	38.20	338,574	+0.22(+0.58%)
Jun 03, 2022	37.33	38.12	36.99	37.98	295,339	+0.37(+0.98%)
Jun 02, 2022	36.46	38.10	36.41	37.61	505,523	+1.91(+5.35%)
Jun 01, 2022	36.13	36.24	35.22	35.70	427,270	+0.18(+0.51%)
May 31, 2022	35.75	36.49	35.03	35.52	1,355,691	-0.07(-0.20%)
May 30, 2022	35.59	35.89	35.48	35.59	117,793	+0.06(+0.17%)
May 27, 2022	35.87	36.10	35.36	35.53	261,049	-0.22(-0.62%)
May 26, 2022	35.91	36.35	35.65	35.75	177,684	-0.16(-0.45%)
May 25, 2022	35.53	36.04	35.03	35.91	217,209	-0.03(-0.08%)
May 24, 2022	35.36	36.20	35.07	35.94	329,268	+0.44(+1.24%)
May 20, 2022				35.50	0	-0.23(-0.64%)
May 19, 2022	34.04	35.77	33.96	35.73	743,734	+1.57(+4.60%)
May 18, 2022	35.76	36.11	33.88	34.16	556,743	-1.76(-4.90%)
May 17, 2022	35.42	36.00	35.20	35.92	532,078	+1.15(+3.31%)
May 16, 2022	34.05	35.30	33.84	34.77	436,483	+0.71(+2.08%)
May 13, 2022	34.21	34.42	33.51	34.06	842,730	-0.16(-0.47%)
May 12, 2022	34.21	35.06	32.85	34.22	580,655	-0.08(-0.23%)
May 11, 2022	34.00	35.93	34.00	34.30	852,927	+0.42(+1.24%)
May 10, 2022	33.90	34.17	32.84	33.88	682,568	+0.41(+1.22%)
May 09, 2022	35.18	35.62	33.42	33.47	686,176	-2.29(-6.40%)
May 06, 2022	35.35	35.99	35.14	35.76	341,035	+0.22(+0.62%)
May 05, 2022	35.90	35.91	34.67	35.54	538,843	-0.21(-0.59%)
May 04, 2022	36.12	36.12	35.15	35.75	402,345	-0.38(-1.05%)
May 03, 2022	35.90	36.44	35.86	36.13	434,613	+0.47(+1.32%)

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.