Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022					0	+0.00(+0.00%)
Nov 29, 2022	37.00	37.38	36.74	37.11	1,773,729	-0.07(-0.19%)
Nov 28, 2022	37.55	37.80	37.01	37.18	1,028,578	-0.78(-2.05%)
Nov 25, 2022	38.24	38.24	37.85	37.96	127,971	-0.03(-0.08%)
Nov 23, 2022	37.62	38.00	37.54	37.99	294,240	+0.22(+0.58%)
Nov 22, 2022	37.69	37.97	37.53	37.77	258,421	+0.28(+0.75%)
Nov 21, 2022	37.31	37.66	37.29	37.49	200,340	+0.01(+0.03%)
Nov 18, 2022	38.67	38.79	37.29	37.48	427,828	-0.54(-1.42%)
Nov 17, 2022	38.36	38.49	37.67	38.02	334,909	-0.78(-2.01%)
Nov 16, 2022	39.82	39.82	38.63	38.80	469,100	-0.98(-2.46%)
Nov 15, 2022	40.09	40.80	39.61	39.78	1,106,243	+0.44(+1.12%)
Nov 14, 2022	39.98	40.33	39.20	39.34	763,773	-1.01(-2.50%)
Nov 11, 2022	38.77	41.02	38.77	40.35	1,877,530	+1.58(+4.08%)
Nov 10, 2022	36.26	38.84	36.08	38.77	1,102,230	+3.76(+10.74%)
Nov 09, 2022	35.61	35.78	34.73	35.01	482,939	-0.85(-2.37%)
Nov 08, 2022	35.60	36.51	35.43	35.86	623,976	+0.26(+0.73%)
Nov 07, 2022	35.68	36.11	34.86	35.60	1,482,312	+0.06(+0.17%)
Nov 04, 2022	35.22	36.03	34.81	35.54	2,888,961	-1.66(-4.46%)
Nov 03, 2022	37.58	37.85	36.76	37.20	2,541,422	-0.48(-1.27%)
Nov 02, 2022	38.82		37.64	37.68	2,709,619	-1.02(-2.64%)
Nov 01, 2022	38.85	39.35	38.33	38.70	3,599,534	+0.00(+0.00%)
Oct 31, 2022	38.41	39.61	38.15	38.70	3,185,527	+0.29(+0.76%)
Oct 28, 2022	37.96	40.14	37.80	38.41	7,046,956	+4.58(+13.54%)
Oct 27, 2022	33.96	34.95	33.78	33.83	1,603,209	+0.27(+0.80%)
Oct 26, 2022	33.70	34.87	32.47	33.56	2,900,693	+0.46(+1.39%)
Oct 25, 2022	32.76	33.78	32.75	33.10	417,047	+0.34(+1.04%)
Oct 24, 2022	31.90	32.78	31.90	32.76	376,861	+1.09(+3.44%)
Oct 21, 2022	31.31	31.88	30.95	31.67	249,362	+0.71(+2.29%)
Oct 20, 2022	32.09	32.58	30.82	30.96	213,266	-1.26(-3.91%)
Oct 19, 2022	32.30	32.68	31.77	32.22	486,064	-0.29(-0.89%)
Oct 18, 2022	34.13	34.25	31.68	32.51	1,269,816	-0.76(-2.28%)
Oct 17, 2022	33.07	33.45	32.54	33.27	639,353	+0.85(+2.62%)
Oct 14, 2022	32.96	33.39	32.11	32.42	418,289	-0.39(-1.19%)
Oct 13, 2022	31.71	33.13	31.17	32.81	463,427	+0.86(+2.69%)
Oct 12, 2022	32.46	32.46	31.85	31.95	464,299	-0.40(-1.24%)
Oct 11, 2022	32.00	32.87	31.77	32.35	1,387,352	+0.10(+0.31%)
Oct 10, 2022	32.54	33.16	32.14	32.25	413,529	-0.12(-0.37%)
Oct 07, 2022	33.38	33.38	32.36	32.37	1,031,347	-1.31(-3.89%)
Oct 06, 2022	35.18	35.30	32.18	33.68	2,045,027	-1.80(-5.07%)
Oct 05, 2022	35.24	35.50	34.42	35.48	393,409	-0.50(-1.39%)
Oct 04, 2022	35.30	36.07	35.24	35.98	265,798	+1.22(+3.51%)
Oct 03, 2022	33.75	34.81	33.27	34.76	346,354	+1.36(+4.07%)
Sep 30, 2022	33.92	34.16	33.40	33.40	638,480	-0.35(-1.04%)
Sep 29, 2022	34.06	34.12	33.24	33.75	447,385	-0.68(-1.98%)
Sep 28, 2022	33.77	34.81	33.66	34.43	554,890	+0.85(+2.53%)
Sep 27, 2022	34.37	34.44	33.26	33.58	571,394	-0.45(-1.32%)
Sep 26, 2022	34.77	35.22	33.86	34.03	573,840	-0.91(-2.60%)
Sep 23, 2022	34.71	34.97	34.08	34.94	653,483	-0.23(-0.65%)
Sep 22, 2022	36.63	36.72	34.97	35.17	452,185	-1.37(-3.75%)
Sep 21, 2022	37.36	37.71	36.46	36.54	362,747	-0.42(-1.14%)
Sep 20, 2022	36.68	37.16	36.52	36.96	599,688	-0.12(-0.32%)
Sep 19, 2022	36.81	37.48	36.59	37.08	255,212	-0.04(-0.11%)
Sep 16, 2022	36.93	37.39	36.43	37.12	950,382	-0.26(-0.70%)
Sep 15, 2022	37.27	38.10	37.19	37.38	440,180	+0.16(+0.43%)
Sep 14, 2022	37.34	37.70	36.94	37.22	622,299	-0.21(-0.56%)
Sep 13, 2022	38.73	38.82	37.18	37.43	480,443	-1.86(-4.73%)
Sep 12, 2022	38.91	39.56	38.85	39.29	453,087	+0.52(+1.34%)
Sep 09, 2022	38.60	38.84	38.55	38.77	259,021	+0.48(+1.25%)
Sep 08, 2022	37.36	38.32	37.17	38.29	322,817	+0.55(+1.46%)
Sep 07, 2022	36.77	37.74	36.66	37.74	561,068	+0.91(+2.47%)
Sep 06, 2022	38.58	38.58	36.65	36.83	315,340	-1.61(-4.19%)
Sep 02, 2022	38.80	39.28	38.27	38.44	174,894	+0.16(+0.42%)
Sep 01, 2022	38.22	38.45	37.63	38.28	255,093	-0.25(-0.65%)
Aug 31, 2022	38.82	38.94	38.40	38.53	214,017	-0.32(-0.82%)
Aug 30, 2022	38.85	38.96	38.49	38.85	365,548	-0.02(-0.05%)
Aug 29, 2022	39.20	39.34	38.82	38.87	500,903	-0.63(-1.59%)
Aug 26, 2022	40.77	40.92	39.50	39.50	123,915	-1.41(-3.45%)
Aug 25, 2022	40.66	41.09	40.54	40.91	127,015	+0.32(+0.79%)
Aug 24, 2022	40.48	41.17	40.48	40.59	222,604	-0.01(-0.02%)
Aug 23, 2022	41.03	41.47	40.60	40.60	213,337	-0.41(-1.00%)
Aug 22, 2022	41.62	41.62	41.01	41.01	153,131	-1.22(-2.89%)
Aug 19, 2022	42.45	42.79	42.15	42.23	137,198	-0.67(-1.56%)
Aug 18, 2022	42.85	43.08	42.40	42.90	191,778	+0.22(+0.52%)
Aug 17, 2022	42.49	42.88	42.05	42.68	393,641	-0.40(-0.93%)
Aug 16, 2022	42.48	43.38	42.48	43.08	322,582	+0.59(+1.39%)
Aug 15, 2022	41.94	42.49	41.94	42.49	321,844	+0.15(+0.35%)
Aug 12, 2022	42.00	42.35	41.82	42.34	264,086	+0.62(+1.49%)
Aug 11, 2022	41.90	42.05	41.62	41.72	353,781	+0.38(+0.92%)
Aug 10, 2022	40.81	41.81	40.81	41.34	304,454	+1.05(+2.61%)
Aug 09, 2022	40.21	40.36	39.90	40.29	222,529	-0.07(-0.17%)
Aug 08, 2022	39.99	40.70	39.99	40.36	208,351	+0.51(+1.28%)
Aug 05, 2022	39.40	40.02	39.01	39.85	271,055	+0.10(+0.25%)
Aug 04, 2022	39.74	40.23	39.71	39.75	234,084	+0.11(+0.28%)
Aug 03, 2022	40.24	40.28	39.56	39.64	265,884	-0.15(-0.38%)
Aug 02, 2022	41.00	41.09	39.79	39.79	469,016	-1.26(-3.07%)
Aug 01, 2022	40.71	41.66	40.68	41.05	396,190	-0.15(-0.36%)
Jul 29, 2022	41.07	41.55	40.70	41.20	678,996	+0.10(+0.24%)
Jul 28, 2022	39.19	41.34	39.19	41.10	434,824	+1.55(+3.92%)
Jul 27, 2022	37.05	39.79	37.05	39.55	376,326	+2.93(+8.00%)
Jul 26, 2022	36.82	37.13	36.52	36.62	513,261	-0.50(-1.35%)
Jul 25, 2022	37.03	37.46	36.82	37.12	149,336	+0.42(+1.14%)
Jul 22, 2022	37.15	37.33	36.46	36.70	315,614	-0.31(-0.84%)
Jul 21, 2022	37.30	37.33	36.57	37.01	201,853	-0.15(-0.40%)
Jul 20, 2022	37.25	37.42	36.75	37.16	426,990	-0.10(-0.27%)
Jul 19, 2022	36.62	37.43	36.56	37.26	235,671	+1.09(+3.01%)
Jul 18, 2022	36.55	36.86	36.10	36.17	375,362	-0.12(-0.33%)
Jul 15, 2022	35.85	36.40	35.39	36.29	167,844	+1.03(+2.92%)
Jul 14, 2022	35.00	35.30	34.62	35.26	226,337	-0.14(-0.40%)
Jul 13, 2022	35.61	35.86	35.19	35.40	146,691	-0.55(-1.53%)
Jul 12, 2022	35.37	36.36	35.15	35.95	250,248	+0.51(+1.44%)
Jul 11, 2022	35.86	35.99	35.41	35.44	196,714	-0.70(-1.94%)
Jul 08, 2022	36.15	36.40	35.72	36.14	229,439	-0.15(-0.41%)
Jul 07, 2022	36.17	36.55	36.09	36.29	250,325	+0.35(+0.97%)
Jul 06, 2022	36.61	36.80	35.72	35.94	194,509	-0.98(-2.65%)
Jul 05, 2022	35.46	36.92	35.23	36.92	374,574	+0.77(+2.13%)
Jul 01, 2022	35.22	36.16	34.72	36.15	320,879	+0.70(+1.97%)
Jun 30, 2022	34.62	36.03	34.34	35.45	686,901	+0.41(+1.17%)
Jun 29, 2022	35.05	35.29	34.80	35.04	240,220	+0.07(+0.20%)
Jun 28, 2022	35.56	35.78	34.90	34.97	266,573	-0.13(-0.37%)
Jun 27, 2022	35.67	35.67	34.99	35.10	179,030	-0.17(-0.48%)
Jun 24, 2022	34.02	35.67	33.97	35.27	755,809	+1.33(+3.92%)
Jun 23, 2022	33.59	33.95	33.12	33.94	514,020	+0.21(+0.62%)
Jun 22, 2022	33.18	33.88	33.18	33.73	361,022	+0.18(+0.54%)
Jun 21, 2022	34.04	34.44	33.43	33.55	583,358	+0.21(+0.63%)
Jun 17, 2022	33.73	34.01	32.71	33.34	824,137	-0.20(-0.60%)
Jun 16, 2022	34.36	34.42	33.31	33.54	792,584	-1.45(-4.14%)
Jun 15, 2022	35.22	35.66	34.58	34.99	466,087	+0.16(+0.46%)
Jun 14, 2022	34.15	35.08	34.15	34.83	417,640	+0.13(+0.37%)
Jun 13, 2022	34.81	35.40	34.58	34.70	425,497	-0.88(-2.47%)
Jun 10, 2022	35.64	35.97	35.14	35.58	361,467	-0.55(-1.52%)
Jun 09, 2022	37.14	37.18	36.13	36.13	234,984	-1.01(-2.72%)
Jun 08, 2022	37.28	37.36	36.71	37.14	261,458	-0.53(-1.41%)
Jun 07, 2022	37.48	37.90	37.42	37.67	224,921	-0.18(-0.48%)
Jun 06, 2022	37.74	38.42	37.57	37.85	456,249	+0.67(+1.80%)
Jun 03, 2022	38.08	38.76	37.02	37.18	379,238	-2.18(-5.54%)
Jun 02, 2022	38.27	39.39	37.97	39.36	359,741	+1.19(+3.12%)
Jun 01, 2022	38.30	38.57	37.43	38.17	385,745	-0.36(-0.93%)
May 31, 2022	38.10	38.87	37.53	38.53	411,481	+0.38(+1.00%)
May 27, 2022	38.26	38.26	37.43	38.15	235,628	+0.09(+0.24%)
May 26, 2022	37.36	38.15	37.24	38.06	494,436	+1.11(+3.00%)
May 25, 2022	36.79	37.53	36.61	36.95	498,603	-0.08(-0.22%)
May 24, 2022	36.05	37.14	35.40	37.03	636,204	+1.06(+2.95%)
May 23, 2022	36.30	36.36	35.39	35.97	658,274	+0.37(+1.04%)
May 20, 2022	36.94	37.09	34.83	35.60	401,632	-1.07(-2.92%)
May 19, 2022	35.84	37.45	35.79	36.67	1,158,131	+0.31(+0.85%)
May 18, 2022	35.66	36.38	35.54	36.36	658,969	+0.14(+0.39%)
May 17, 2022	35.18	36.26	35.12	36.22	312,450	+1.62(+4.68%)
May 16, 2022	34.57	35.07	34.56	34.60	354,247	-0.10(-0.29%)
May 13, 2022	35.02	35.18	34.34	34.70	400,432	+0.07(+0.20%)
May 12, 2022	33.69	34.69	33.46	34.63	535,800	+0.96(+2.85%)
May 11, 2022	33.93	34.76	33.61	33.67	482,305	+0.00(+0.00%)
May 10, 2022	34.92	34.92	33.02	33.67	791,377	-0.94(-2.72%)
May 09, 2022	35.12	35.36	34.47	34.61	608,275	-0.90(-2.53%)
May 06, 2022	35.34	35.51	34.60	35.51	663,309	-0.16(-0.45%)
May 05, 2022	35.93	36.14	34.90	35.67	800,329	-0.60(-1.65%)
May 04, 2022	36.17	36.45	35.30	36.27	566,375	+0.13(+0.36%)
May 03, 2022	35.70	36.68	34.81	36.14	841,533	+0.09(+0.25%)
May 02, 2022	35.43	36.48	35.39	36.05	1,048,875	+0.75(+2.12%)
Apr 29, 2022	36.74	37.09	35.17	35.30	768,642	-1.39(-3.79%)
Apr 28, 2022	37.77	37.89	36.32	36.69	865,015	-0.70(-1.87%)
Apr 27, 2022	38.25	38.94	37.21	37.39	1,323,432	-0.99(-2.58%)
Apr 26, 2022	38.85	39.38	38.32	38.38	609,331	-0.97(-2.47%)
Apr 25, 2022	39.15	39.48	38.35	39.35	625,259	-0.12(-0.30%)
Apr 22, 2022	40.37	40.59	39.41	39.47	437,028	-1.16(-2.86%)
Apr 21, 2022	41.93	42.09	40.51	40.63	467,708	-1.01(-2.43%)
Apr 20, 2022	41.16	42.18	40.97	41.64	705,635	+0.93(+2.28%)
Apr 19, 2022	39.91	40.88	39.91	40.71	561,299	+1.01(+2.54%)
Apr 18, 2022	39.38	39.89	39.38	39.70	713,916	+0.04(+0.10%)
Apr 14, 2022	39.99	40.24	39.43	39.66	269,831	-0.24(-0.60%)
Apr 13, 2022	38.77	39.96	38.65	39.90	438,977	+0.86(+2.20%)
Apr 12, 2022	39.54	40.15	38.89	39.04	446,813	-0.51(-1.29%)
Apr 11, 2022	39.57	40.25	39.31	39.55	333,392	+0.02(+0.05%)
Apr 08, 2022	40.11	40.22	39.46	39.53	300,029	-0.49(-1.22%)
Apr 07, 2022	40.30	40.49	39.50	40.02	574,106	-0.37(-0.92%)
Apr 06, 2022	40.91	41.31	40.35	40.39	1,274,228	-0.82(-1.99%)
Apr 05, 2022	41.79	42.27	41.07	41.21	421,016	-0.76(-1.81%)
Apr 04, 2022	41.74	42.32	41.01	41.97	525,942	+0.11(+0.26%)
Apr 01, 2022	42.87	42.87	41.40	41.86	636,464	-0.54(-1.27%)
Mar 31, 2022	43.07	43.54	42.35	42.40	454,549	-0.86(-1.99%)
Mar 30, 2022	43.79	44.12	42.85	43.26	337,015	-0.73(-1.66%)
Mar 29, 2022	43.90	44.13	43.49	43.99	752,761	+0.80(+1.85%)
Mar 28, 2022	42.92	43.23	42.31	43.19	407,688	-0.08(-0.18%)
Mar 25, 2022	42.94	43.28	42.72	43.27	499,677	+0.57(+1.33%)
Mar 24, 2022	42.91	43.02	42.37	42.70	465,297	-0.01(-0.02%)
Mar 23, 2022	43.25	43.44	42.63	42.71	303,063	-0.87(-2.00%)
Mar 22, 2022	43.51	43.98	42.95	43.58	353,114	+0.54(+1.25%)
Mar 21, 2022	44.02	44.51	42.92	43.04	433,626	-0.94(-2.14%)
Mar 18, 2022	43.64	44.11	42.95	43.98	695,380	+0.23(+0.53%)
Mar 17, 2022	44.05	44.26	43.61	43.75	298,859	-0.87(-1.95%)
Mar 16, 2022	44.17	44.86	43.64	44.62	457,850	+1.03(+2.36%)
Mar 15, 2022	43.38	43.63	42.85	43.59	603,979	+0.51(+1.18%)
Mar 14, 2022	44.21	44.33	42.75	43.08	305,105	-0.49(-1.12%)
Mar 11, 2022	43.91	44.59	43.53	43.57	364,981	-0.06(-0.14%)
Mar 10, 2022	44.12		43.16	43.63	562,016	-0.83(-1.87%)
Mar 09, 2022	45.28	45.28	44.24	44.46	700,832	+0.35(+0.79%)
Mar 08, 2022	44.30	45.08	44.00	44.11	730,100	+0.34(+0.78%)
Mar 07, 2022	44.34	45.34	43.77	43.77	909,736	-0.64(-1.44%)
Mar 04, 2022	44.89	44.89	43.84	44.41	374,313	-1.51(-3.29%)
Mar 03, 2022	46.24	46.36	45.46	45.92	423,025	-0.16(-0.35%)
Mar 02, 2022	44.49	46.19	44.37	46.08	508,307	+2.13(+4.85%)
Mar 01, 2022	45.29	45.44	43.50	43.95	468,210	-1.63(-3.58%)
Feb 28, 2022	44.60	45.87	44.46	45.58	651,380	+0.17(+0.37%)
Feb 25, 2022	44.67	45.49	44.86	45.41	325,986	+1.19(+2.69%)
Feb 24, 2022	43.51	44.35	42.83	44.22	668,083	-0.28(-0.63%)
Feb 23, 2022	45.46	45.65	44.46	44.50	199,479	-0.66(-1.46%)
Feb 22, 2022	45.29	45.71	44.92	45.16	226,862	-0.46(-1.01%)
Feb 18, 2022				45.62	0	-0.07(-0.15%)
Feb 17, 2022	46.19	46.57	45.65	45.69	290,901	-0.90(-1.93%)
Feb 16, 2022	46.00	46.78	46.00	46.59	637,868	+0.34(+0.74%)
Feb 15, 2022	45.55	46.62	45.55	46.25	267,686	+1.07(+2.37%)
Feb 14, 2022	45.96	46.28	45.14	45.18	290,450	-0.73(-1.59%)
Feb 11, 2022	45.43	46.17	45.34	45.91	256,711	+0.31(+0.68%)
Feb 10, 2022	46.10	46.75	45.23	45.60	453,003	-0.67(-1.45%)
Feb 09, 2022	45.90	46.71	45.85	46.27	361,286	+0.26(+0.57%)
Feb 08, 2022	45.99	46.23	45.48	46.01	393,649	+0.28(+0.61%)
Feb 07, 2022	44.87	45.91	44.87	45.73	595,477	+0.80(+1.78%)
Feb 04, 2022	44.62	45.49	44.25	44.93	343,461	+0.38(+0.85%)
Feb 03, 2022	44.62		44.19	44.55	1,318,901	-0.25(-0.56%)
Feb 02, 2022	45.69	46.16	44.61	44.80	946,096	-1.22(-2.65%)
Feb 01, 2022	45.04	46.12	44.63	46.02	426,313	+0.77(+1.70%)
Jan 31, 2022	45.42		44.56	45.25	511,781	-0.67(-1.46%)
Jan 28, 2022	45.53	45.96	44.38	45.92	474,293	+0.40(+0.88%)
Jan 27, 2022	46.43	47.16	44.76	45.52	612,104	-1.02(-2.19%)
Jan 26, 2022	48.14	48.70	46.10	46.54	935,077	-0.85(-1.79%)
Jan 25, 2022	47.60	48.07	46.56	47.39	383,498	-0.47(-0.98%)
Jan 24, 2022	46.29	48.04	45.73	47.86	782,127	+0.93(+1.98%)
Jan 21, 2022	48.53	48.53	46.93	46.93	545,027	-1.61(-3.32%)
Jan 20, 2022	49.72	50.14	48.26	48.54	508,842	-1.19(-2.39%)
Jan 19, 2022	51.42	51.42	49.72	49.73	307,539	-1.53(-2.98%)
Jan 18, 2022	52.01	52.57	51.15	51.26	574,199	-0.79(-1.52%)
Jan 14, 2022				52.05	0	-0.08(-0.15%)
Jan 13, 2022	52.30	53.30	52.11	52.13	489,274	-0.02(-0.04%)
Jan 12, 2022	51.72	52.59	51.72	52.15	430,227	+0.46(+0.89%)
Jan 11, 2022	51.66	52.06	50.95	51.69	331,144	+0.27(+0.53%)
Jan 10, 2022	51.98	52.27	50.87	51.42	532,883	-0.17(-0.33%)
Jan 07, 2022	51.01	51.66	50.33	51.59	577,905	+0.50(+0.98%)
Jan 06, 2022	49.94	51.20	49.70	51.09	626,763	+1.57(+3.17%)
Jan 05, 2022	49.82	50.69	49.47	49.52	886,492	+0.13(+0.26%)
Jan 04, 2022	49.00	49.99	49.00	49.39	615,280	+0.68(+1.40%)

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.