Date	Open	High	Low	Close	Volume	Change (%)
Oct 06, 2022				14.78	0	-1.32(-8.20%)
Oct 05, 2022	16.83	16.83	15.73	16.10	244,718	-1.31(-7.52%)
Oct 04, 2022	17.51	17.51	17.20	17.41	28,741	+0.21(+1.22%)
Oct 03, 2022	17.40	17.46	17.16	17.20	17,612	+0.15(+0.88%)
Sep 30, 2022	17.06	17.17	17.01	17.05	28,215	+0.01(+0.06%)
Sep 29, 2022	16.93	17.20	16.71	17.04	40,557	-0.21(-1.22%)
Sep 28, 2022	17.08	17.44	16.73	17.25	30,170	+0.16(+0.94%)
Sep 27, 2022	16.31	17.21	16.31	17.09	126,670	+0.79(+4.85%)
Sep 26, 2022	15.59	16.70	15.54	16.30	32,290	+0.89(+5.78%)
Sep 23, 2022	16.25	16.50	15.05	15.41	321,001	-1.23(-7.39%)
Sep 22, 2022	17.21	17.65	16.29	16.64	50,519	-0.62(-3.59%)
Sep 21, 2022	17.92	18.41	17.19	17.26	54,893	-0.74(-4.11%)
Sep 20, 2022	17.95	18.20	17.40	18.00	63,036	-0.15(-0.83%)
Sep 19, 2022	20.15	20.15	16.77	18.15	97,921	-1.87(-9.34%)
Sep 16, 2022	20.24	20.70	19.96	20.02	26,755	-0.54(-2.63%)
Sep 15, 2022	19.70	20.56	19.70	20.56	7,252	-0.02(-0.10%)
Sep 14, 2022	20.46	20.93	20.43	20.58	9,471	+0.14(+0.68%)
Sep 13, 2022	20.75	21.21	20.28	20.44	7,975	-0.66(-3.13%)
Sep 12, 2022	20.81	21.16	20.79	21.10	12,152	+0.49(+2.38%)
Sep 09, 2022	20.75	20.93	20.40	20.61	6,771	-0.12(-0.58%)
Sep 08, 2022	20.32	21.07	20.32	20.73	8,571	+0.17(+0.83%)
Sep 07, 2022	20.16	20.81	19.95	20.56	11,949	+0.57(+2.85%)
Sep 06, 2022	19.79	20.32	19.75	19.99	16,923	+0.20(+1.01%)
Sep 02, 2022	20.27	20.43	19.69	19.79	18,343	-0.39(-1.93%)
Sep 01, 2022	19.97	20.18	19.97	20.18	11,195	-0.01(-0.05%)
Aug 31, 2022	20.47	20.47	19.96	20.19	7,549	-0.01(-0.05%)
Aug 30, 2022	20.03	20.50	20.00	20.20	9,013	+0.25(+1.25%)
Aug 29, 2022	20.03	20.28	19.78	19.95	8,425	-0.37(-1.82%)
Aug 26, 2022	21.40	21.40	20.32	20.32	9,665	-0.78(-3.69%)
Aug 25, 2022	21.18	21.35	21.01	21.10	8,927	+0.09(+0.43%)
Aug 24, 2022	21.31	21.31	20.71	21.01	8,073	-0.14(-0.66%)
Aug 23, 2022	20.22	21.78	20.22	21.15	26,535	+0.99(+4.90%)
Aug 22, 2022	20.29	20.30	20.08	20.16	4,223	-0.18(-0.88%)
Aug 19, 2022	20.37	20.53	20.34	20.34	4,268	-0.22(-1.07%)
Aug 18, 2022	20.36	20.56	20.21	20.56	5,620	+0.35(+1.73%)
Aug 17, 2022	20.65	20.82	19.78	20.21	17,739	-0.67(-3.20%)
Aug 16, 2022	20.68	20.88	20.57	20.88	11,359	+0.20(+0.97%)
Aug 15, 2022	20.51	20.79	20.39	20.68	8,515	+0.02(+0.10%)
Aug 12, 2022	20.61	20.75	20.41	20.66	9,946	+0.03(+0.14%)
Aug 11, 2022	20.63	20.73	20.29	20.63	9,017	+0.00(+0.00%)
Aug 10, 2022	20.25	20.63	20.10	20.63	7,768	+0.75(+3.77%)
Aug 09, 2022	20.17	20.27	19.75	19.88	8,273	-0.46(-2.26%)
Aug 08, 2022	20.87	21.01	20.34	20.34	9,779	-0.30(-1.45%)
Aug 05, 2022	20.58	20.89	20.53	20.64	5,328	-0.29(-1.38%)
Aug 04, 2022	20.16	21.01	20.16	20.93	9,973	-0.03(-0.14%)
Aug 03, 2022	20.96	21.26	20.55	20.96	10,771	+0.24(+1.16%)
Aug 02, 2022	20.61	21.29	20.57	20.72	8,876	+0.06(+0.29%)
Aug 01, 2022	20.52	20.96	20.44	20.66	8,110	-0.04(-0.19%)
Jul 29, 2022	20.46	20.83	20.46	20.70	5,925	-0.03(-0.14%)
Jul 28, 2022	20.60	20.93	20.55	20.73	7,093	-0.11(-0.53%)
Jul 27, 2022	20.56	20.86	20.29	20.84	8,536	+0.52(+2.55%)
Jul 26, 2022	20.40	20.57	20.30	20.32	10,139	-0.23(-1.12%)
Jul 25, 2022	21.11	21.11	20.17	20.55	12,874	-0.48(-2.28%)
Jul 22, 2022	21.46	21.46	20.97	21.03	13,880	-0.43(-2.00%)
Jul 21, 2022	21.29	21.46	21.15	21.46	4,178	+0.07(+0.33%)
Jul 20, 2022	21.34	21.46	21.07	21.39	8,190	+0.05(+0.23%)
Jul 19, 2022	21.43	21.56	21.30	21.34	10,665	+0.11(+0.52%)
Jul 18, 2022	21.57	21.93	21.21	21.23	8,148	-0.33(-1.53%)
Jul 15, 2022	21.46	21.56	21.15	21.56	6,616	+0.61(+2.91%)
Jul 14, 2022	20.53	21.13	20.35	20.95	9,807	+0.21(+1.01%)
Jul 13, 2022	20.86	21.00	20.69	20.74	6,744	-0.40(-1.89%)
Jul 12, 2022	21.02	21.25	20.83	21.14	12,016	+0.06(+0.28%)
Jul 11, 2022	20.94	21.11	20.86	21.08	7,659	-0.05(-0.24%)
Jul 08, 2022	21.31	21.31	20.86	21.13	9,515	-0.18(-0.84%)
Jul 07, 2022	21.24	21.55	20.79	21.31	11,938	+0.23(+1.09%)
Jul 06, 2022	21.15	21.34	20.85	21.08	8,480	+0.12(+0.57%)
Jul 05, 2022	20.81	21.26	20.61	20.96	23,412	-0.15(-0.71%)
Jul 01, 2022	20.79	21.23	20.79	21.11	8,397	+0.25(+1.20%)
Jun 30, 2022	20.77	21.28	20.68	20.86	8,759	-0.14(-0.67%)
Jun 29, 2022	21.03	21.17	20.73	21.00	14,218	+0.00(+0.00%)
Jun 28, 2022	22.01	22.01	20.92	21.00	10,716	-0.40(-1.87%)
Jun 27, 2022	21.65	21.85	21.31	21.40	11,152	-0.22(-1.02%)
Jun 24, 2022	20.65	21.62	20.65	21.62	67,554	+0.95(+4.59%)
Jun 23, 2022	20.24	20.73	20.24	20.67	9,528	+0.24(+1.17%)
Jun 22, 2022	19.73	20.55	19.32	20.43	24,092	+0.42(+2.09%)
Jun 21, 2022	19.28	20.13	18.94	20.01	22,165	+0.81(+4.21%)
Jun 17, 2022	18.70	19.20	18.59	19.20	26,903	+0.43(+2.29%)
Jun 16, 2022	19.29	19.29	18.26	18.77	18,868	-0.75(-3.83%)
Jun 15, 2022	19.16	19.61	19.16	19.52	16,123	+0.40(+2.09%)
Jun 14, 2022	19.71	19.74	18.99	19.12	20,853	-0.58(-2.94%)
Jun 13, 2022	19.56	19.82	19.37	19.70	25,392	-0.21(-1.05%)
Jun 10, 2022	20.05	20.28	19.83	19.91	15,374	-0.37(-1.82%)
Jun 09, 2022	20.41	20.50	20.28	20.28	12,262	-0.25(-1.21%)
Jun 08, 2022	20.54	20.71	20.40	20.53	12,806	-0.23(-1.10%)
Jun 07, 2022	20.53	20.87	20.50	20.76	20,041	+0.11(+0.53%)
Jun 06, 2022	20.96	21.06	20.60	20.65	15,651	-0.09(-0.43%)
Jun 03, 2022	20.91	21.23	20.64	20.74	15,631	-0.26(-1.23%)
Jun 02, 2022	20.68	21.09	20.42	21.00	10,780	+0.45(+2.18%)
Jun 01, 2022	20.40	20.86	20.40	20.55	11,381	+0.07(+0.34%)
May 31, 2022	20.74	20.92	20.48	20.48	7,760	-0.31(-1.49%)
May 27, 2022	20.93	21.22	20.78	20.79	18,491	-0.13(-0.62%)
May 26, 2022	20.72	21.32	20.72	20.92	15,717	+0.15(+0.72%)
May 25, 2022	20.76	21.12	20.76	20.77	12,044	-0.03(-0.14%)
May 24, 2022	20.24	20.99	20.24	20.80	15,956	+0.02(+0.10%)
May 23, 2022	20.07	21.06	20.07	20.78	29,497	+0.78(+3.88%)
May 20, 2022	20.57	20.63	19.92	20.00	12,761	-0.28(-1.38%)
May 19, 2022	20.07	20.77	20.07	20.28	17,086	+0.19(+0.94%)
May 18, 2022	20.63	20.63	20.06	20.09	14,703	-0.69(-3.31%)
May 17, 2022	20.57	21.00	20.50	20.78	8,541	+0.57(+2.81%)
May 16, 2022	20.47	20.72	20.02	20.21	15,473	-0.36(-1.74%)
May 13, 2022	20.47	20.75	20.36	20.57	12,221	+0.27(+1.33%)
May 12, 2022	20.36	20.71	20.02	20.30	20,530	-0.10(-0.49%)
May 11, 2022	20.59	20.75	20.32	20.40	17,567	-0.07(-0.34%)
May 10, 2022	21.06	21.35	20.32	20.47	18,034	-0.40(-1.91%)
May 09, 2022	20.74	20.99	20.65	20.87	14,506	+0.10(+0.48%)
May 06, 2022	20.85	21.43	20.54	20.77	24,045	+0.09(+0.43%)
May 05, 2022	20.45	21.02	19.81	20.68	102,751	+0.07(+0.34%)
May 04, 2022	19.77	20.62	19.77	20.61	14,221	+0.60(+2.99%)
May 03, 2022	19.66	20.12	19.61	20.01	9,819	+0.15(+0.75%)
May 02, 2022	19.82	20.31	19.44	19.86	31,246	-0.03(-0.15%)
Apr 29, 2022	20.23	20.65	19.78	19.89	16,655	-0.40(-1.96%)
Apr 28, 2022	20.16	20.67	19.99	20.29	16,014	+0.51(+2.57%)
Apr 27, 2022	19.99	20.24	19.78	19.78	26,799	-0.33(-1.63%)
Apr 26, 2022	20.66	20.88	20.02	20.11	19,150	-0.62(-2.98%)
Apr 25, 2022	20.28	20.80	20.28	20.73	19,436	+0.37(+1.81%)
Apr 22, 2022	20.14	20.82	20.14	20.36	26,762	-0.01(-0.05%)
Apr 21, 2022	21.05	21.30	20.35	20.37	17,179	-0.64(-3.03%)
Apr 20, 2022	21.12	21.44	20.83	21.01	69,622	+0.15(+0.72%)
Apr 19, 2022	20.10	21.15	20.10	20.86	39,274	+0.58(+2.85%)
Apr 18, 2022	20.78	20.83	20.13	20.28	23,740	-0.29(-1.40%)
Apr 14, 2022	20.92	21.08	20.44	20.57	27,892	-0.19(-0.91%)
Apr 13, 2022	20.65	21.28	20.61	20.76	32,247	+0.29(+1.41%)
Apr 12, 2022	21.04	21.72	20.42	20.47	25,806	-0.22(-1.06%)
Apr 11, 2022	21.26	21.48	20.64	20.69	27,216	-0.36(-1.70%)
Apr 08, 2022	22.20	22.32	21.05	21.05	10,508	-1.32(-5.92%)
Apr 07, 2022	21.65	22.37	21.18	22.37	21,470	+0.86(+3.98%)
Apr 06, 2022	21.79	22.05	21.32	21.52	16,167	-0.29(-1.32%)
Apr 05, 2022	22.56	22.56	21.76	21.80	11,644	-0.57(-2.54%)
Apr 04, 2022	22.15	22.65	21.98	22.37	17,904	+0.39(+1.77%)
Apr 01, 2022	21.81	22.37	21.80	21.98	17,904	-0.04(-0.18%)
Mar 31, 2022	22.10	22.14	21.91	22.02	7,606	+0.01(+0.04%)
Mar 30, 2022	22.19	22.31	21.87	22.01	10,688	-0.10(-0.45%)
Mar 29, 2022	21.96	22.44	21.96	22.11	9,053	+0.46(+2.12%)
Mar 28, 2022	21.66	21.73	21.49	21.65	11,971	-0.26(-1.18%)
Mar 25, 2022	21.25	22.01	21.25	21.91	11,732	+0.09(+0.41%)
Mar 24, 2022	21.12	21.83	21.09	21.82	14,205	+0.48(+2.24%)
Mar 23, 2022	21.32	21.51	21.07	21.35	15,594	+0.28(+1.32%)
Mar 22, 2022	20.95	21.76	20.95	21.07	32,422	+0.17(+0.81%)
Mar 21, 2022	21.34	21.55	20.90	20.90	24,051	-0.67(-3.09%)
Mar 18, 2022	21.20	21.80	21.06	21.56	27,609	+0.50(+2.36%)
Mar 17, 2022	21.59	21.91	21.07	21.07	25,990	-0.52(-2.40%)
Mar 16, 2022	21.03	22.21	21.03	21.58	19,980	+0.47(+2.22%)
Mar 15, 2022	20.82	21.56	20.82	21.12	23,009	+0.18(+0.86%)
Mar 14, 2022	20.93	21.40	20.64	20.94	26,654	+0.39(+1.89%)
Mar 11, 2022	21.12	21.59	20.55	20.55	18,694	-0.25(-1.20%)
Mar 10, 2022	20.73	21.15	20.72	20.80	20,446	-0.29(-1.37%)
Mar 09, 2022	20.63	21.38	20.63	21.09	8,685	+0.57(+2.76%)
Mar 08, 2022	20.47	21.14	20.47	20.52	29,608	+0.06(+0.29%)
Mar 07, 2022	21.17	21.24	20.46	20.46	16,888	-0.71(-3.33%)
Mar 04, 2022	21.44	21.44	20.89	21.17	7,334	-0.66(-3.01%)
Mar 03, 2022	22.18	22.20	21.74	21.82	8,144	-0.23(-1.04%)
Mar 02, 2022	21.00	22.17	21.00	22.05	11,085	+1.17(+5.62%)
Mar 01, 2022	21.56	21.56	20.88	20.88	17,852	-0.52(-2.42%)
Feb 28, 2022	21.77	21.90	21.37	21.39	11,992	-0.48(-2.18%)
Feb 25, 2022	21.26	22.11	21.35	21.87	11,794	+0.83(+3.92%)
Feb 24, 2022	20.24	21.10	20.24	21.05	12,199	+0.42(+2.02%)
Feb 23, 2022	21.00	21.30	20.63	20.63	10,775	-0.27(-1.28%)
Feb 22, 2022	21.45	21.45	20.87	20.90	12,400	-0.57(-2.64%)
Feb 18, 2022				21.46	0	+0.22(+1.03%)
Feb 17, 2022	21.72	21.92	21.24	21.24	18,657	-0.74(-3.35%)
Feb 16, 2022	21.47	22.07	21.47	21.98	13,262	+0.21(+0.96%)
Feb 15, 2022	21.57	21.99	21.56	21.77	15,149	+0.48(+2.24%)
Feb 14, 2022	21.62	21.65	21.15	21.29	23,052	-0.27(-1.25%)
Feb 11, 2022	21.93	22.33	21.56	21.56	11,111	-0.15(-0.69%)
Feb 10, 2022	21.84	22.34	21.66	21.71	15,091	-0.37(-1.66%)
Feb 09, 2022	21.83	22.19	21.83	22.08	17,963	+0.54(+2.49%)
Feb 08, 2022	22.01	22.26	21.54	21.54	10,348	-0.38(-1.72%)
Feb 07, 2022	21.84	22.04	21.75	21.92	16,391	-0.06(-0.27%)
Feb 04, 2022	21.53	22.37	21.48	21.98	20,853	-0.02(-0.09%)
Feb 03, 2022	21.99			22.00	13,658	-0.23(-1.03%)
Feb 02, 2022	21.93	22.64	21.82	22.23	18,420	+0.05(+0.22%)
Feb 01, 2022	22.14	22.28	21.87	22.18	18,534	-0.16(-0.71%)
Jan 31, 2022	21.73			22.34	17,544	+0.49(+2.23%)
Jan 28, 2022	22.06	22.06	21.75	21.85	7,525	-0.06(-0.27%)
Jan 27, 2022	22.56	22.56	21.64	21.91	2,818	-0.41(-1.82%)
Jan 26, 2022	22.30	22.97	22.20	22.32	11,428	+0.31(+1.40%)
Jan 25, 2022	22.29	22.60	21.95	22.01	13,886	-0.51(-2.25%)
Jan 24, 2022	21.96	22.54	21.84	22.52	20,691	-0.05(-0.22%)
Jan 21, 2022	22.51	22.98	22.45	22.57	17,281	+0.14(+0.62%)
Jan 20, 2022	22.83	23.89	22.37	22.43	15,870	-0.36(-1.57%)
Jan 19, 2022	23.15	23.15	21.64	22.78	27,378	-0.10(-0.43%)
Jan 18, 2022	23.62	23.76	22.88	22.88	14,022	-1.07(-4.47%)
Jan 14, 2022				23.95	0	-0.15(-0.62%)
Jan 13, 2022	24.66	24.67	24.09	24.10	7,411	-0.33(-1.34%)
Jan 12, 2022	24.93	25.03	24.28	24.43	14,450	-0.17(-0.69%)
Jan 11, 2022	24.28	25.08	24.28	24.60	14,531	+0.41(+1.68%)
Jan 10, 2022	24.40	24.40	24.10	24.19	9,024	-0.17(-0.69%)
Jan 07, 2022	23.76	24.82	23.49	24.36	18,477	+0.68(+2.89%)
Jan 06, 2022	24.11	24.11	23.41	23.68	11,294	-0.24(-1.00%)
Jan 05, 2022	24.16	24.45	23.84	23.91	13,254	-0.07(-0.29%)
Jan 04, 2022	24.24	24.48	23.94	23.98	18,553	-0.20(-0.82%)
Jan 03, 2022	25.41	25.53	24.18	24.18	8,078	-0.61(-2.44%)
Dec 31, 2021	25.10	25.54	24.70	24.79	19,756	-0.55(-2.15%)
Dec 30, 2021	24.16	25.56	24.16	25.33	19,638	+0.98(+4.03%)
Dec 29, 2021	24.81	24.81	24.16	24.35	28,650	-0.33(-1.33%)
Dec 28, 2021	24.60	24.93	24.27	24.68	14,042	+0.11(+0.44%)
Dec 27, 2021	24.16	24.91	23.84	24.57	15,455	+0.41(+1.68%)
Dec 23, 2021	24.00	24.22	23.84	24.16	12,061	+0.32(+1.33%)
Dec 22, 2021	23.40	23.92	23.40	23.85	26,414	+0.14(+0.59%)
Dec 21, 2021	23.69	24.20	23.47	23.71	24,720	-0.02(-0.08%)
Dec 20, 2021	24.82	24.82	23.52	23.73	12,193	-1.37(-5.46%)
Dec 17, 2021	25.05	25.25	24.88	25.10	23,331	+0.12(+0.48%)
Dec 16, 2021	24.13	25.16	24.13	24.98	21,284	+0.73(+3.03%)
Dec 15, 2021	23.48	24.40	23.48	24.24	19,210	+0.60(+2.52%)
Dec 14, 2021	23.82	24.09	23.13	23.65	38,205	-0.22(-0.91%)
Dec 13, 2021	23.82	24.25	23.82	23.86	20,915	-0.15(-0.62%)
Dec 10, 2021	24.24	24.26	23.89	24.01	15,145	-0.15(-0.62%)
Dec 09, 2021	24.52	24.61	23.97	24.16	10,836	-0.42(-1.69%)
Dec 08, 2021	24.51	24.75	24.19	24.58	9,241	+0.05(+0.20%)
Dec 07, 2021	24.27	24.87	24.26	24.53	10,295	+0.55(+2.31%)
Dec 06, 2021	23.53	24.55	23.35	23.97	29,207	+0.42(+1.77%)
Dec 03, 2021	24.76	24.89	22.97	23.56	23,216	-1.09(-4.42%)
Dec 02, 2021	24.62	24.95	24.38	24.65	10,105	+0.30(+1.22%)
Dec 01, 2021	24.64	25.21	24.35	24.35	14,575	+0.10(+0.41%)
Nov 30, 2021	24.36	24.79	24.24	24.25	22,477	-0.24(-0.97%)
Nov 29, 2021	25.37	25.37	24.14	24.49	28,040	-0.63(-2.52%)
Nov 26, 2021	26.62	26.62	24.69	25.12	26,384	-2.04(-7.51%)
Nov 24, 2021	27.34	27.59	26.96	27.16	17,222	-0.47(-1.69%)
Nov 23, 2021	28.36	28.36	27.39	27.63	16,475	-0.67(-2.38%)
Nov 22, 2021	28.74	29.52	27.80	28.30	44,255	-0.26(-0.90%)
Nov 19, 2021	27.31	29.11	27.31	28.56	40,830	+1.01(+3.67%)
Nov 18, 2021	26.90	27.65	27.57	27.55	26,202	+0.57(+2.13%)
Nov 17, 2021	27.35	27.35	26.28	26.98	27,926	-0.35(-1.27%)
Nov 16, 2021	27.65	27.65	27.13	27.32	25,111	-0.23(-0.83%)
Nov 15, 2021	27.47	27.89	27.24	27.55	27,351	+0.22(+0.80%)
Nov 12, 2021	27.25	27.40	26.75	27.33	26,330	-0.05(-0.18%)
Nov 11, 2021	27.01	27.85	26.90	27.38	21,023	+0.25(+0.91%)
Nov 10, 2021	26.75	27.24		27.13	28,774	+0.65(+2.47%)
Nov 09, 2021	26.55	26.75	26.48	26.48	17,177	-0.03(-0.11%)
Nov 08, 2021	26.95	26.95	26.18	26.51	27,293	-0.43(-1.58%)
Nov 05, 2021	26.90	26.94	26.60	26.94	24,741	+0.19(+0.70%)
Nov 04, 2021	27.18	27.23	26.67	26.75	14,659	-0.17(-0.63%)
Nov 03, 2021	26.87	27.14	26.71	26.92	13,808	-0.10(-0.37%)
Nov 02, 2021	26.34	27.09	26.29	27.02	28,992	+0.67(+2.56%)

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.