Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	39.96	40.35	39.70	40.35	2,992	+0.65(+1.64%)
Sep 29, 2022	39.70	39.91	39.70	39.70	6,110	-0.20(-0.50%)
Sep 28, 2022	39.64	40.25	39.01	39.90	9,412	+0.45(+1.14%)
Sep 27, 2022	39.07	40.25	39.07	39.45	3,682	+0.49(+1.26%)
Sep 26, 2022	39.37	40.15	38.42	38.96	8,933	-0.44(-1.12%)
Sep 23, 2022	40.58	40.65	38.84	39.40	11,124	-2.42(-5.79%)
Sep 22, 2022	42.76	42.76	41.17	41.82	4,048	-0.92(-2.15%)
Sep 21, 2022	43.85	44.15	42.40	42.74	20,187	-1.23(-2.80%)
Sep 20, 2022	42.38	44.20	42.38	43.97	20,157	+1.61(+3.80%)
Sep 19, 2022	39.02	42.36	39.02	42.36	12,446	+2.84(+7.19%)
Sep 16, 2022	39.34	40.03	37.35	39.52	35,986	-0.29(-0.73%)
Sep 15, 2022	39.37	40.95	37.82	39.81	12,075	+0.81(+2.08%)
Sep 14, 2022	39.70	40.14	39.00	39.00	3,689	-0.40(-1.02%)
Sep 13, 2022	39.79	39.79	39.10	39.40	4,855	-0.90(-2.23%)
Sep 12, 2022	40.00	40.30	40.00	40.30	3,282	+0.80(+2.03%)
Sep 09, 2022	39.99	40.70	39.50	39.50	6,056	-0.87(-2.16%)
Sep 08, 2022	40.31	40.84	39.13	40.37	7,930	-0.22(-0.54%)
Sep 07, 2022	41.59	41.59	40.08	40.59	4,003	-0.93(-2.24%)
Sep 06, 2022	42.61	42.61	41.06	41.52	6,149	-0.52(-1.24%)
Sep 02, 2022	43.00	43.00	42.04	42.04	1,538	-0.51(-1.20%)
Sep 01, 2022	42.75	42.75	42.55	42.55	530	-0.45(-1.05%)
Aug 31, 2022	43.00	43.09	42.99	43.00	6,174	-0.35(-0.81%)
Aug 30, 2022	43.35	43.35	43.35	43.35	234	-0.31(-0.72%)
Aug 29, 2022	43.15	43.66	43.15	43.66	890	+0.39(+0.91%)
Aug 26, 2022	43.53	43.80	43.27	43.27	2,641	-0.43(-0.98%)
Aug 25, 2022	44.03	44.03	43.60	43.70	2,968	-0.25(-0.57%)
Aug 24, 2022	43.95	43.95	43.95	43.95	480	+0.24(+0.55%)
Aug 23, 2022	43.98	44.01	43.71	43.71	6,389	-0.08(-0.18%)
Aug 22, 2022	43.79	43.79	43.79	43.79	491	-0.21(-0.48%)
Aug 19, 2022	44.28	44.40	43.98	44.00	6,059	-0.68(-1.52%)
Aug 18, 2022	44.20	44.68	44.20	44.68	7,129	+0.33(+0.74%)
Aug 17, 2022	44.35	44.35	44.35	44.35	580	+0.36(+0.82%)
Aug 16, 2022	44.09	44.10	43.88	43.99	4,545	+0.06(+0.14%)
Aug 15, 2022	44.00	44.00	43.91	43.93	1,985	-0.07(-0.16%)
Aug 12, 2022	44.00	44.50	43.78	44.00	4,615	+0.40(+0.92%)
Aug 11, 2022	46.25	46.25	43.60	43.60	8,364	-1.85(-4.07%)
Aug 10, 2022	43.40	47.30	43.40	45.45	39,386	+2.18(+5.04%)
Aug 09, 2022	42.89	43.37	42.89	43.27	1,073	-0.13(-0.30%)
Aug 08, 2022	42.85	43.66	42.85	43.40	1,590	+0.01(+0.02%)
Aug 05, 2022	43.76	43.88	43.26	43.39	3,142	-0.18(-0.41%)
Aug 04, 2022	44.14	44.14	43.00	43.57	6,686	+0.38(+0.88%)
Aug 03, 2022	43.00	44.35	42.75	43.19	22,616	+0.19(+0.44%)
Aug 02, 2022	42.77	44.33	42.77	43.00	5,196	-0.21(-0.49%)
Aug 01, 2022	43.70	44.45	43.00	43.21	6,004	-0.04(-0.09%)
Jul 29, 2022	43.33	43.83	43.00	43.25	14,851	-0.75(-1.70%)
Jul 28, 2022	42.25	47.76	42.25	44.00	32,826	+1.97(+4.69%)
Jul 27, 2022	43.00	43.00	42.03	42.03	6,978	-1.22(-2.82%)
Jul 26, 2022	43.56	43.56	43.25	43.25	972	+0.00(+0.00%)
Jul 25, 2022	43.26	43.30	42.17	43.25	6,173	-0.25(-0.57%)
Jul 22, 2022	45.00	46.83	43.50	43.50	5,042	-1.71(-3.78%)
Jul 21, 2022	42.50	46.61	42.50	45.21	15,065	+2.71(+6.38%)
Jul 20, 2022	41.85	43.29	41.85	42.50	2,372	+0.00(+0.00%)
Jul 19, 2022	42.59	42.59	42.15	42.50	1,107	+0.61(+1.46%)
Jul 18, 2022	41.89	41.89	41.89	41.89	396	-0.16(-0.38%)
Jul 15, 2022	41.25	42.05	41.10	42.05	1,371	+0.98(+2.39%)
Jul 14, 2022	41.23	41.23	41.07	41.07	746	-0.82(-1.96%)
Jul 13, 2022	41.69	41.89	41.69	41.89	434	+1.00(+2.45%)
Jul 12, 2022	40.81	40.89	40.81	40.89	785	+0.28(+0.69%)
Jul 11, 2022	39.57	40.61	39.57	40.61	2,691	+1.10(+2.78%)
Jul 08, 2022	40.09	40.59	39.51	39.51	5,349	-0.29(-0.73%)
Jul 07, 2022	39.54	39.80	39.54	39.80	675	+0.55(+1.40%)
Jul 06, 2022	39.25	40.12	39.25	39.25	1,782	-0.58(-1.46%)
Jul 05, 2022	40.02	40.02	39.79	39.83	4,246	-0.05(-0.13%)
Jul 01, 2022	39.53	39.88	39.44	39.88	2,675	+0.09(+0.23%)
Jun 30, 2022	39.90	40.07	39.63	39.79	1,937	-0.70(-1.73%)
Jun 29, 2022	39.86	40.80	39.86	40.49	9,771	+0.54(+1.35%)
Jun 28, 2022	39.91	41.47	39.91	39.95	2,128	-0.40(-0.99%)
Jun 27, 2022	40.61	42.40	40.00	40.35	12,363	+0.39(+0.98%)
Jun 24, 2022	42.02	44.70	39.31	39.96	100,785	-1.99(-4.74%)
Jun 23, 2022	41.65	43.36	41.00	41.95	14,575	+0.99(+2.42%)
Jun 22, 2022	43.09	43.25	40.75	40.96	10,834	-2.24(-5.19%)
Jun 21, 2022	41.60	43.55	41.60	43.20	6,864	+1.80(+4.35%)
Jun 17, 2022	39.02	41.70	39.02	41.40	14,414	+2.01(+5.10%)
Jun 16, 2022	38.01	39.39	38.01	39.39	3,007	+0.32(+0.82%)
Jun 15, 2022	38.73	39.07	37.17	39.07	3,282	+1.40(+3.72%)
Jun 14, 2022	38.71	38.71	37.01	37.67	17,713	-0.78(-2.03%)
Jun 13, 2022	40.00	40.00	38.02	38.45	5,356	-1.80(-4.47%)
Jun 10, 2022	41.98	41.98	40.25	40.25	2,178	-2.12(-5.00%)
Jun 09, 2022	42.75	42.75	41.66	42.37	2,943	-0.65(-1.51%)
Jun 08, 2022	44.93	44.93	43.02	43.02	3,743	-2.21(-4.89%)
Jun 07, 2022	45.52	46.50	45.23	45.23	5,850	-1.67(-3.56%)
Jun 06, 2022	46.50	47.15	46.13	46.90	12,600	+0.00(+0.00%)
Jun 03, 2022	45.56	46.90	45.56	46.90	1,501	-0.10(-0.21%)
Jun 02, 2022	46.06	47.35	45.96	47.00	4,370	+0.31(+0.66%)
Jun 01, 2022	46.99	46.99	46.39	46.69	3,111	+1.19(+2.62%)
May 31, 2022	45.25	45.50	45.25	45.50	1,260	+0.10(+0.22%)
May 27, 2022	45.50	45.50	45.40	45.40	1,207	+0.43(+0.96%)
May 26, 2022	44.86	45.06	43.76	44.97	3,440	+0.71(+1.60%)
May 25, 2022	45.00	45.00	44.26	44.26	2,140	-1.59(-3.47%)
May 24, 2022	47.00	47.00	45.33	45.85	3,161	-0.82(-1.76%)
May 23, 2022	45.90	46.67	45.90	46.67	2,244	+1.10(+2.41%)
May 20, 2022	45.20	45.57	45.20	45.57	1,799	+0.39(+0.86%)
May 19, 2022	45.50	45.50	44.94	45.18	2,364	-0.17(-0.37%)
May 18, 2022	43.54	45.87	43.54	45.35	6,257	+1.98(+4.57%)
May 17, 2022	42.16	43.74	42.16	43.37	2,939	+0.94(+2.22%)
May 16, 2022	42.65	42.65	41.10	42.43	3,106	+0.27(+0.64%)
May 13, 2022	42.65	43.40	42.16	42.16	5,334	+0.18(+0.43%)
May 12, 2022	41.18	41.98	40.51	41.98	5,799	+0.88(+2.14%)
May 11, 2022	41.28	41.60	41.10	41.10	4,085	+0.21(+0.51%)
May 10, 2022	40.21	41.43	39.21	40.89	7,129	-0.47(-1.14%)
May 09, 2022	42.73	42.73	39.84	41.36	9,507	-1.48(-3.45%)
May 06, 2022	42.86	43.80	41.53	42.84	4,821	-0.65(-1.49%)
May 05, 2022	43.00	43.49	41.29	43.49	6,617	-0.43(-0.98%)
May 04, 2022	44.66	44.66	43.20	43.92	7,208	-1.31(-2.91%)
May 03, 2022	41.15	45.24	40.75	45.23	16,017	+3.96(+9.61%)
May 02, 2022	40.75	41.97	40.75	41.27	4,882	+0.74(+1.83%)
Apr 29, 2022	40.79	41.39	38.41	40.53	6,412	-0.49(-1.21%)
Apr 28, 2022	39.21	41.02	38.50	41.02	4,040	+1.42(+3.60%)
Apr 27, 2022	39.00	39.66	38.49	39.60	4,895	+0.96(+2.48%)
Apr 26, 2022	39.24	39.73	38.64	38.64	2,654	-1.10(-2.77%)
Apr 25, 2022	39.03	39.74	38.66	39.74	2,111	+0.16(+0.40%)
Apr 22, 2022	38.64	39.58	38.50	39.58	9,022	+1.03(+2.67%)
Apr 21, 2022	39.33	39.48	38.45	38.55	5,488	-0.78(-1.98%)
Apr 20, 2022	39.26	39.75	39.26	39.33	3,649	+0.04(+0.10%)
Apr 19, 2022	38.76	39.60	38.76	39.29	5,700	+0.50(+1.29%)
Apr 18, 2022	38.25	39.72	38.25	38.79	4,317	+0.54(+1.41%)
Apr 14, 2022	38.03	38.48	38.03	38.25	2,097	+0.21(+0.55%)
Apr 13, 2022	37.87	38.14	37.35	38.04	2,158	-0.06(-0.17%)
Apr 12, 2022	38.10	38.10	38.03	38.10	1,706	-0.05(-0.14%)
Apr 11, 2022	38.31	38.78	37.79	38.16	6,053	-0.62(-1.60%)
Apr 08, 2022	38.01	38.78	38.01	38.78	1,893	+0.71(+1.86%)
Apr 07, 2022	38.04	38.18	37.71	38.07	1,778	-0.28(-0.73%)
Apr 06, 2022	39.32	39.32	37.75	38.35	4,920	-1.27(-3.21%)
Apr 05, 2022	39.28	39.62	39.28	39.62	1,205	+0.37(+0.94%)
Apr 04, 2022	39.34	39.50	39.25	39.25	1,292	-0.25(-0.63%)
Apr 01, 2022	39.12	39.50	39.12	39.50	1,511	+0.47(+1.20%)
Mar 31, 2022	39.25	39.25	39.03	39.03	1,286	-0.36(-0.91%)
Mar 29, 2022				39.39	257	+0.68(+1.76%)
Mar 28, 2022	38.32	38.71	38.32	38.71	1,400	+0.96(+2.54%)
Mar 25, 2022	37.59	38.28	37.59	37.75	931	-1.67(-4.24%)
Mar 23, 2022				39.42	246	+0.56(+1.44%)
Mar 21, 2022				38.86	699	-0.49(-1.25%)
Mar 18, 2022	38.18	39.35	37.52	39.35	7,301	+1.07(+2.80%)
Mar 17, 2022	38.91	38.91	38.28	38.28	859	-0.15(-0.39%)
Mar 16, 2022	38.69	39.00	38.43	38.43	512	-0.55(-1.41%)
Mar 15, 2022	38.60	38.98	38.60	38.98	410	+0.80(+2.10%)
Mar 14, 2022	38.18	38.18	38.18	38.18	596	-0.81(-2.08%)
Mar 09, 2022				38.99	90	+1.01(+2.66%)
Mar 08, 2022	37.98	37.98	37.98	37.98	795	-0.52(-1.35%)
Mar 07, 2022	39.31	39.31	38.50	38.50	535	-0.03(-0.08%)
Mar 04, 2022	38.96	39.10	38.53	38.53	1,017	-0.36(-0.93%)
Mar 03, 2022	39.05	39.05	38.85	38.89	4,568	-0.10(-0.26%)
Mar 02, 2022	38.99	38.99	38.99	38.99	379	+1.42(+3.78%)
Mar 01, 2022	38.62	39.35	37.57	37.57	1,467	-0.83(-2.16%)
Feb 28, 2022	38.40	38.40	38.40	38.40	1,078	-0.11(-0.29%)
Feb 25, 2022	38.63	39.30	38.48	38.51	8,960	-0.38(-0.98%)
Feb 24, 2022	39.35	39.35	38.89	38.89	865	-0.44(-1.12%)
Feb 23, 2022	39.34	39.34	39.31	39.33	663	-0.02(-0.05%)
Feb 22, 2022	39.35	39.35	38.31	39.35	4,985	+0.00(+0.00%)
Feb 18, 2022				39.35	0	+0.00(+0.00%)
Feb 17, 2022	39.35	39.35	39.35	39.35	3,618	+0.35(+0.90%)
Feb 16, 2022	39.00	39.41	39.00	39.00	8,706	-0.08(-0.20%)
Feb 15, 2022	38.30	39.08	38.30	39.08	1,104	+0.75(+1.96%)
Feb 14, 2022	38.49	38.49	38.33	38.33	829	-0.55(-1.41%)
Feb 11, 2022	38.88	38.88	38.88	38.88	212	+0.12(+0.31%)
Feb 09, 2022				38.76	122	+0.11(+0.28%)
Feb 08, 2022	38.96	38.96	38.65	38.65	774	-0.10(-0.26%)
Feb 07, 2022	38.40	38.75	38.40	38.75	1,131	+0.15(+0.39%)
Feb 04, 2022	38.79	39.10	38.53	38.60	3,537	-0.60(-1.53%)
Feb 03, 2022	38.41			39.20	653	+0.66(+1.71%)
Feb 02, 2022	38.97	38.97	38.54	38.54	502	-1.27(-3.19%)
Feb 01, 2022	38.88	39.81	38.88	39.81	2,132	+1.31(+3.40%)
Jan 27, 2022				38.50	140	-0.61(-1.56%)
Jan 26, 2022	39.12	39.12	39.11	39.11	325	-0.01(-0.03%)
Jan 25, 2022	38.69	39.23	38.69	39.12	1,083	+1.12(+2.95%)
Jan 24, 2022	38.45	38.45	38.00	38.00	1,556	-0.57(-1.48%)
Jan 21, 2022	39.16	39.16	38.57	38.57	4,313	-0.77(-1.96%)
Jan 20, 2022	40.10	40.10	38.13	39.34	1,696	-0.15(-0.38%)
Jan 19, 2022	39.31	39.96	39.00	39.49	1,499	-0.02(-0.05%)
Jan 18, 2022	39.02	39.51	39.02	39.51	3,495	-0.85(-2.11%)
Jan 14, 2022				40.36	0	+0.11(+0.27%)
Jan 13, 2022	40.07	40.34	40.07	40.25	717	+0.07(+0.17%)
Jan 12, 2022	39.89	40.18	39.75	40.18	1,834	+0.23(+0.58%)
Jan 11, 2022	39.78	39.95	39.78	39.95	1,103	+0.35(+0.88%)
Jan 10, 2022	39.74	39.74	39.60	39.60	989	-0.39(-0.97%)
Jan 07, 2022	40.00	40.00	39.61	39.99	1,430	-0.34(-0.84%)
Jan 06, 2022	39.60	40.36	39.60	40.33	1,873	+0.69(+1.74%)
Jan 05, 2022	39.08	40.00	39.08	39.64	3,893	+0.14(+0.35%)
Jan 04, 2022	40.32	40.36	39.50	39.50	13,452	-0.44(-1.10%)
Jan 03, 2022	39.50	39.94	39.50	39.94	5,230	+0.84(+2.15%)
Dec 31, 2021	39.67	39.97	39.10	39.10	1,194	-1.11(-2.76%)
Dec 30, 2021	39.46	40.21	39.46	40.21	3,216	+1.21(+3.10%)
Dec 29, 2021	39.00	39.77	39.00	39.00	3,472	+0.00(+0.00%)
Dec 28, 2021	38.79	39.60	38.79	39.00	14,688	-0.10(-0.26%)
Dec 27, 2021	38.46	39.10	38.46	39.10	1,156	+0.89(+2.33%)
Dec 22, 2021		38.21	38.21	38.21	338	-1.46(-3.68%)
Dec 21, 2021	39.00	39.67	39.00	39.67	1,249	+0.69(+1.77%)
Dec 20, 2021	38.10	38.98	38.10	38.98	1,660	-0.01(-0.03%)
Dec 17, 2021	38.60	38.99	38.60	38.99	914	+0.48(+1.25%)
Dec 16, 2021	38.85	38.98	38.51	38.51	2,438	+0.27(+0.71%)
Dec 15, 2021	38.20	38.59	37.20	38.24	6,643	-0.06(-0.16%)
Dec 14, 2021	38.81	39.00	38.30	38.30	3,066	+0.39(+1.03%)
Dec 13, 2021	38.17	38.17	37.91	37.91	557	-0.11(-0.29%)
Dec 10, 2021	38.02	38.02	38.02	38.02	523	+0.08(+0.21%)
Dec 09, 2021	38.48	38.48	37.94	37.94	894	-1.06(-2.72%)
Dec 08, 2021	38.79	39.47	38.79	39.00	2,512	-0.48(-1.22%)
Dec 07, 2021	38.79	39.53	38.79	39.48	635	+0.00(+0.00%)
Dec 06, 2021	38.96	39.60	38.96	39.48	752	+0.75(+1.94%)
Dec 03, 2021	39.67	39.67	38.00	38.73	3,833	-0.69(-1.75%)
Dec 02, 2021	39.00	39.80	37.95	39.42	2,033	+0.42(+1.08%)
Dec 01, 2021	40.55	40.55	38.55	39.00	12,837	-1.20(-2.99%)
Nov 30, 2021	39.82	40.20	39.25	40.20	3,176	+0.40(+1.01%)
Nov 29, 2021	39.70	40.00	39.67	39.80	5,437	+0.59(+1.52%)
Nov 26, 2021	40.45	40.45	38.85	39.20	700	-1.01(-2.51%)
Nov 24, 2021	39.08	40.22	38.92	40.22	3,339	+1.46(+3.75%)
Nov 23, 2021	38.29	39.41	37.50	38.76	5,520	-0.06(-0.15%)
Nov 22, 2021	38.00	39.19	37.80	38.82	21,430	+0.83(+2.18%)
Nov 19, 2021	37.41	37.99	37.41	37.99	723	+0.06(+0.16%)
Nov 18, 2021	38.51	38.51	37.75	37.93	3,430	-0.95(-2.44%)
Nov 17, 2021	38.88	38.88	38.88	38.88	558	-0.10(-0.26%)
Nov 15, 2021		38.98	38.98	38.98	217	+0.75(+1.96%)
Nov 12, 2021	38.23	38.23	38.23	38.23	698	-0.62(-1.60%)
Nov 11, 2021	38.85	38.85	38.85	38.85	311	+0.47(+1.22%)
Nov 10, 2021	38.38			38.38	1,382	+0.58(+1.53%)
Nov 09, 2021	37.80	37.80	37.80	37.80	340	-0.68(-1.77%)
Nov 04, 2021		38.48	38.48	38.48	169	-0.15(-0.39%)
Nov 03, 2021	38.98	39.50	38.63	38.63	1,395	-0.33(-0.85%)
Nov 02, 2021	38.12	38.96	37.89	38.96	1,348	+0.90(+2.36%)
Nov 01, 2021	38.03	38.10	38.01	38.06	808	+0.05(+0.13%)
Oct 29, 2021	38.38	38.56	38.00	38.01	4,237	-0.57(-1.48%)
Oct 28, 2021	38.89	39.00	38.58	38.58	1,833	-0.82(-2.09%)
Oct 27, 2021	38.40	39.40	38.95	39.40	721	+0.87(+2.27%)
Oct 26, 2021	37.73			38.53	46,768	+0.70(+1.85%)
Oct 25, 2021	38.45	38.45	37.83	37.83	4,922	-0.54(-1.41%)
Oct 22, 2021	38.37	38.37	38.37	38.37	321	+0.02(+0.05%)
Oct 21, 2021	38.34	38.36	38.34	38.35	600	-0.15(-0.39%)
Oct 20, 2021	38.69	39.25	38.50	38.50	2,425	-0.49(-1.26%)
Oct 19, 2021	39.00	39.23	38.13	38.99	1,522	-0.12(-0.30%)
Oct 18, 2021	38.63	39.23	38.63	39.11	2,902	+0.48(+1.23%)
Oct 15, 2021	39.01	39.01	38.60	38.63	1,851	-0.37(-0.95%)
Oct 14, 2021	39.40	39.40	38.95	39.00	1,624	+0.00(+0.00%)
Oct 13, 2021	37.90	39.00	37.90	39.00	1,138	+0.00(+0.00%)
Oct 12, 2021	38.52	39.70	38.52	39.00	3,232	+0.32(+0.83%)
Oct 11, 2021	39.13	39.13	38.25	38.68	4,250	-0.43(-1.10%)
Oct 08, 2021	39.70	39.70	39.09	39.11	3,271	-0.75(-1.88%)
Oct 07, 2021	39.17	40.00	39.17	39.86	6,680	+0.66(+1.68%)
Oct 06, 2021	38.96	39.39	38.85	39.20	9,027	-0.31(-0.78%)
Oct 05, 2021	39.00	40.00	39.00	39.51	11,414	-0.10(-0.25%)
Oct 04, 2021	39.10	40.57	38.97	39.61	15,816	+0.59(+1.51%)

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.