Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022				41.63	0	-0.36(-0.86%)
Sep 29, 2022	43.49	43.49	41.88	41.99	83,628	-1.72(-3.94%)
Sep 28, 2022	42.41	44.35	42.37	43.71	117,062	+1.30(+3.07%)
Sep 27, 2022	44.24	44.92	42.27	42.41	119,587	-1.56(-3.55%)
Sep 26, 2022	44.74	45.93	43.97	43.97	300,062	+0.07(+0.16%)
Sep 23, 2022	43.40	43.96	43.17	43.90	116,829	+0.18(+0.41%)
Sep 22, 2022	44.07	44.11	43.14	43.72	82,781	-0.34(-0.77%)
Sep 21, 2022	44.25	44.72	43.98	44.06	54,971	-0.16(-0.36%)
Sep 20, 2022	44.27	44.66	43.84	44.22	46,256	+0.03(+0.07%)
Sep 19, 2022	43.55	44.45	43.55	44.19	71,061	+0.31(+0.71%)
Sep 16, 2022	43.37	44.11	42.37	43.88	285,061	+0.38(+0.87%)
Sep 15, 2022	42.68	44.20	42.68	43.50	65,901	+0.63(+1.47%)
Sep 14, 2022	41.28	43.30	40.80	42.87	120,810	+1.53(+3.70%)
Sep 13, 2022	42.36	42.58	41.13	41.34	59,250	-1.46(-3.41%)
Sep 12, 2022	42.32	43.09	42.05	42.80	83,520	+0.53(+1.25%)
Sep 09, 2022	42.10	42.58	41.72	42.27	69,418	+0.26(+0.62%)
Sep 08, 2022	41.73	42.38	41.43	42.01	71,498	-0.03(-0.07%)
Sep 07, 2022	41.27	42.11	40.87	42.04	63,063	+0.77(+1.87%)
Sep 06, 2022	42.44	42.44	40.50	41.27	75,619	-0.88(-2.09%)
Sep 02, 2022	42.60	43.12	41.89	42.15	49,000	-0.20(-0.47%)
Sep 01, 2022	42.27	42.53	41.81	42.35	48,279	-0.01(-0.02%)
Aug 31, 2022	42.41	42.53	42.01	42.36	78,560	-0.21(-0.49%)
Aug 30, 2022	42.46	42.64	41.87	42.57	39,737	+0.42(+1.00%)
Aug 29, 2022	43.31	43.31	42.09	42.15	38,633	-1.40(-3.20%)
Aug 26, 2022	44.30	44.30	43.47	43.55	52,295	-0.51(-1.15%)
Aug 25, 2022	44.12	44.32	43.79	44.05	51,925	-0.04(-0.09%)
Aug 24, 2022	44.09	44.38	43.83	44.09	44,990	-0.13(-0.29%)
Aug 23, 2022	44.56	44.63	44.04	44.22	46,198	-0.11(-0.25%)
Aug 22, 2022	44.72	44.90	44.21	44.33	53,399	-0.58(-1.29%)
Aug 19, 2022	46.08	46.08	44.76	44.91	171,189	-1.52(-3.26%)
Aug 18, 2022	46.59	46.59	46.22	46.43	37,329	-0.02(-0.04%)
Aug 17, 2022	46.46	46.56	46.27	46.45	46,149	-0.27(-0.58%)
Aug 16, 2022	46.07	46.80	45.93	46.71	63,967	+0.53(+1.14%)
Aug 15, 2022	45.47	46.54	44.61	46.19	58,474	+0.21(+0.46%)
Aug 12, 2022	45.41	45.99	45.19	45.98	60,761	+0.70(+1.54%)
Aug 11, 2022	45.35	45.44	45.04	45.28	47,657	+0.29(+0.64%)
Aug 10, 2022	45.01	45.37	44.98	44.99	78,020	+0.20(+0.45%)
Aug 09, 2022	44.16	44.82	43.83	44.79	66,416	+0.78(+1.77%)
Aug 08, 2022	43.84	44.22	43.74	44.01	63,601	+0.26(+0.59%)
Aug 05, 2022	43.65	43.97	43.27	43.75	70,733	+0.08(+0.18%)
Aug 04, 2022	43.78	43.88	43.59	43.67	54,476	-0.27(-0.61%)
Aug 03, 2022	43.40	44.06	43.37	43.94	84,261	+0.67(+1.54%)
Aug 02, 2022	44.25	44.61	43.28	43.28	43,685	-0.98(-2.21%)
Aug 01, 2022	43.73	44.85	43.55	44.25	82,117	+0.36(+0.82%)
Jul 29, 2022	42.43	44.09	42.43	43.89	70,684	+1.11(+2.59%)
Jul 28, 2022	42.40	42.89	42.23	42.79	81,963	+0.13(+0.30%)
Jul 27, 2022	41.33	42.70	41.33	42.66	77,532	+1.06(+2.54%)
Jul 26, 2022	40.90	41.74	40.90	41.60	61,070	+0.53(+1.29%)
Jul 25, 2022	41.20	41.38	40.96	41.07	57,767	+0.03(+0.07%)
Jul 22, 2022	41.14	41.65	40.72	41.04	67,963	-0.31(-0.75%)
Jul 21, 2022	40.88	41.41	40.75	41.35	54,187	+0.10(+0.24%)
Jul 20, 2022	41.05	41.53	40.92	41.25	51,875	-0.03(-0.07%)
Jul 19, 2022	40.24	41.74	40.24	41.28	78,405	+1.15(+2.86%)
Jul 18, 2022	39.76	40.46	39.56	40.14	60,262	+0.63(+1.59%)
Jul 15, 2022	38.62	39.78	38.56	39.51	60,773	+1.40(+3.66%)
Jul 14, 2022	38.08	38.46	37.62	38.11	57,635	-0.53(-1.37%)
Jul 13, 2022	38.87	39.13	38.39	38.64	46,843	-0.55(-1.40%)
Jul 12, 2022	38.80	39.63	38.80	39.19	48,087	+0.13(+0.33%)
Jul 11, 2022	38.59	39.13	38.59	39.06	49,620	+0.15(+0.38%)
Jul 08, 2022	38.77	38.98	38.41	38.91	74,523	+0.21(+0.54%)
Jul 07, 2022	39.31	39.68	38.69	38.70	57,238	-0.19(-0.49%)
Jul 06, 2022	38.66	39.61	38.39	38.89	65,936	-0.07(-0.18%)
Jul 05, 2022	38.30	39.09	37.73	38.96	94,437	+0.19(+0.49%)
Jul 01, 2022	37.51	38.97	37.43	38.77	80,050	+1.14(+3.02%)
Jun 30, 2022	37.30	38.02	36.92	37.63	126,765	+0.21(+0.56%)
Jun 29, 2022	38.08	38.08	37.35	37.43	85,140	-0.40(-1.05%)
Jun 28, 2022	38.72	39.19	37.78	37.82	109,392	-0.61(-1.58%)
Jun 27, 2022	38.50	38.87	38.27	38.43	81,394	+0.30(+0.78%)
Jun 24, 2022	38.18	39.07	38.02	38.13	152,350	+0.01(+0.03%)
Jun 23, 2022	38.76	38.94	37.92	38.12	47,454	-0.75(-1.92%)
Jun 22, 2022	38.76	39.32	38.76	38.87	48,935	-0.20(-0.51%)
Jun 21, 2022	38.74	39.61	38.74	39.07	72,622	+0.67(+1.74%)
Jun 17, 2022	39.11	39.58	38.17	38.40	183,110	-0.32(-0.82%)
Jun 16, 2022	38.96	39.07	38.34	38.72	96,391	-0.81(-2.04%)
Jun 15, 2022	39.07	39.88	39.07	39.53	68,553	+0.84(+2.16%)
Jun 14, 2022	38.42	39.07	38.31	38.69	64,364	+0.45(+1.17%)
Jun 13, 2022	37.94	39.27	37.94	38.24	67,743	-0.33(-0.85%)
Jun 10, 2022	38.53	38.91	38.25	38.57	40,732	-0.43(-1.10%)
Jun 09, 2022	40.15	40.33	38.97	39.00	40,253	-1.25(-3.10%)
Jun 08, 2022	40.25	41.02	40.25	40.25	54,725	-0.23(-0.57%)
Jun 07, 2022	40.45	40.78	40.41	40.48	37,665	-0.04(-0.10%)
Jun 06, 2022	40.75	41.03	40.44	40.52	45,776	+0.10(+0.25%)
Jun 03, 2022	40.43	40.62	40.10	40.42	37,593	-0.11(-0.27%)
Jun 02, 2022	39.69	40.66	39.69	40.53	49,698	+0.76(+1.90%)
Jun 01, 2022	40.32	40.57	39.47	39.77	54,293	-0.35(-0.87%)
May 31, 2022	40.05	40.34	39.48	40.12	44,539	-0.25(-0.62%)
May 27, 2022	39.74	40.37	39.70	40.37	44,888	+0.88(+2.22%)
May 26, 2022	39.08	39.71	39.08	39.49	30,620	+0.71(+1.82%)
May 25, 2022	38.89	39.69	38.78	38.78	58,298	+0.14(+0.36%)
May 24, 2022	39.06	39.12	38.54	38.64	95,640	-0.50(-1.27%)
May 23, 2022	38.48	39.30	38.18	39.14	43,638	+1.04(+2.74%)
May 20, 2022	38.27	38.27	37.37	38.10	53,883	+0.07(+0.18%)
May 19, 2022	38.43	38.73	37.88	38.03	109,135	-0.81(-2.10%)
May 18, 2022	39.25	39.39	38.60	38.84	80,784	-0.48(-1.21%)
May 17, 2022	39.25	39.73	38.95	39.32	73,331	+0.25(+0.64%)
May 16, 2022	38.86	39.31	38.10	39.07	49,609	+0.27(+0.69%)
May 13, 2022	39.26	39.74	38.24	38.80	68,401	-0.26(-0.66%)
May 12, 2022	39.73	39.90	38.49	39.06	55,777	-0.94(-2.36%)
May 11, 2022	40.61	41.06	38.81	40.01	47,183	-0.45(-1.10%)
May 10, 2022	41.70	42.18	40.15	40.45	53,100	-1.10(-2.65%)
May 09, 2022	40.86	41.98	40.54	41.55	92,398	+0.34(+0.82%)
May 06, 2022	40.92	41.29	40.60	41.22	70,141	+0.04(+0.10%)
May 05, 2022	41.55	41.70	40.64	41.18	80,942	-0.85(-2.03%)
May 04, 2022	40.94	42.04	40.64	42.03	89,480	+1.04(+2.54%)
May 03, 2022	41.13	41.77	40.95	40.99	67,360	-0.38(-0.91%)
May 02, 2022	41.14	41.96	39.54	41.37	96,412	+0.78(+1.93%)
Apr 29, 2022	39.89	41.15	38.89	40.58	62,710	+0.70(+1.74%)
Apr 28, 2022	39.18	39.90	38.90	39.89	66,510	+1.23(+3.19%)
Apr 27, 2022	39.42	39.58	38.57	38.65	57,502	-0.91(-2.31%)
Apr 26, 2022	40.13	40.57	39.47	39.57	55,657	-1.03(-2.54%)
Apr 25, 2022	40.40	40.73	39.73	40.60	53,489	+0.10(+0.25%)
Apr 22, 2022	41.50	41.67	40.39	40.50	44,183	-0.94(-2.28%)
Apr 21, 2022	42.23	42.67	41.39	41.45	73,725	-0.48(-1.14%)
Apr 20, 2022	42.01	42.51	41.80	41.92	35,276	+0.22(+0.52%)
Apr 19, 2022	41.00	41.95	41.00	41.70	53,715	+1.06(+2.61%)
Apr 18, 2022	40.33	40.86	40.28	40.64	29,609	+0.01(+0.02%)
Apr 14, 2022	40.68	41.20	40.47	40.63	46,399	+0.08(+0.20%)
Apr 13, 2022	40.20	40.61	39.96	40.55	72,101	+0.23(+0.57%)
Apr 12, 2022	40.88	41.49	40.27	40.32	54,814	-0.53(-1.29%)
Apr 11, 2022	40.97	41.70	40.75	40.85	67,326	-0.19(-0.46%)
Apr 08, 2022	41.91	41.91	40.93	41.04	73,712	-0.83(-1.99%)
Apr 07, 2022	42.99	42.99	41.82	41.87	92,716	-0.99(-2.32%)
Apr 06, 2022	42.97	43.22	42.56	42.87	191,300	-0.19(-0.44%)
Apr 05, 2022	43.33	43.79	42.84	43.05	115,443	-0.38(-0.87%)
Apr 04, 2022	43.38	43.45	42.71	43.43	93,494	-0.11(-0.25%)
Apr 01, 2022	45.19	45.19	43.54	43.54	142,474	-0.83(-1.88%)
Mar 31, 2022	44.57	45.06	44.26	44.38	197,857	-0.15(-0.33%)
Mar 30, 2022	45.42	45.55	44.31	44.52	89,100	-0.90(-1.99%)
Mar 29, 2022	45.15	45.57	44.96	45.43	160,085	+0.61(+1.35%)
Mar 28, 2022	45.20	45.20	44.28	44.82	85,165	-0.31(-0.68%)
Mar 25, 2022	44.42	45.37	44.42	45.13	123,610	+0.97(+2.20%)
Mar 24, 2022	44.41	44.45	43.17	44.16	104,179	+0.08(+0.18%)
Mar 23, 2022	45.69	45.69	44.06	44.08	149,078	-1.33(-2.93%)
Mar 22, 2022	44.31	45.43	44.20	45.41	220,675	+1.68(+3.84%)
Mar 21, 2022	44.03	44.38	43.41	43.73	62,703	-0.22(-0.50%)
Mar 18, 2022	43.82	44.10	43.08	43.95	120,525	-0.11(-0.25%)
Mar 17, 2022	44.45	44.60	43.71	44.06	66,147	-0.70(-1.55%)
Mar 16, 2022	44.62	44.94	44.16	44.75	106,959	+0.48(+1.08%)
Mar 15, 2022	44.43	44.49	43.71	44.28	54,741	-0.06(-0.13%)
Mar 14, 2022	44.57	44.95	43.87	44.34	56,519	+0.13(+0.29%)
Mar 11, 2022	44.06	44.57	43.96	44.21	53,910	+0.29(+0.66%)
Mar 10, 2022	42.84	43.93	42.84	43.92	74,431	+0.57(+1.31%)
Mar 09, 2022	43.52	43.72	43.04	43.35	39,812	+0.66(+1.54%)
Mar 08, 2022	42.65	43.69	42.64	42.70	87,854	+0.19(+0.44%)
Mar 07, 2022	43.29	43.60	42.40	42.51	83,622	-0.82(-1.90%)
Mar 04, 2022	43.57	44.40	43.23	43.33	47,782	-0.88(-2.00%)
Mar 03, 2022	43.63	44.34	42.86	44.22	88,571	+0.84(+1.95%)
Mar 02, 2022	42.04	43.63	42.04	43.37	84,300	+1.59(+3.80%)
Mar 01, 2022	42.46	42.66	41.14	41.78	82,795	-0.77(-1.82%)
Feb 28, 2022	42.30	42.70	42.30	42.56	61,628	-0.31(-0.72%)
Feb 25, 2022	41.87	43.00	42.20	42.87	32,726	+1.31(+3.15%)
Feb 24, 2022	41.39	41.56	40.64	41.55	68,334	-0.78(-1.85%)
Feb 23, 2022	42.67	42.89	42.22	42.34	42,165	-0.12(-0.28%)
Feb 22, 2022	42.45	42.88	42.13	42.46	47,909	-0.35(-0.81%)
Feb 18, 2022				42.80	0	+1.04(+2.49%)
Feb 17, 2022	42.32	42.32	41.39	41.76	48,018	-0.66(-1.56%)
Feb 16, 2022	41.95	42.61	41.90	42.43	57,844	+0.18(+0.42%)
Feb 15, 2022	42.16	42.49	41.71	42.25	43,982	+0.64(+1.55%)
Feb 14, 2022	42.48	42.66	41.60	41.60	56,004	-0.61(-1.45%)
Feb 11, 2022	41.90	42.65	41.67	42.22	45,390	+0.17(+0.40%)
Feb 10, 2022	42.27	42.35	41.40	42.05	90,120	+0.03(+0.07%)
Feb 09, 2022	43.28	43.28	41.85	42.02	42,299	-1.14(-2.64%)
Feb 08, 2022	42.42	43.42	42.32	43.16	63,271	+0.94(+2.23%)
Feb 07, 2022	42.04	42.36	41.21	42.22	57,564	+0.12(+0.28%)
Feb 04, 2022	41.70	42.21	41.39	42.10	53,176	+0.63(+1.53%)
Feb 03, 2022	41.88		41.47	41.47	72,101	-0.37(-0.88%)
Feb 02, 2022	42.70	42.70	41.52	41.83	57,490	-0.88(-2.06%)
Feb 01, 2022	43.34	43.34	42.46	42.71	51,455	-0.87(-2.00%)
Jan 31, 2022	42.50			43.58	58,691	+1.17(+2.75%)
Jan 28, 2022	42.08	43.31	40.54	42.42	104,931	-0.86(-1.99%)
Jan 27, 2022	44.09	44.94	42.91	43.28	69,089	-0.74(-1.69%)
Jan 26, 2022	45.04	45.47	43.19	44.02	64,850	-0.86(-1.92%)
Jan 25, 2022	44.28	45.35	42.88	44.88	45,302	+0.22(+0.49%)
Jan 24, 2022	42.81	44.98	42.81	44.66	66,413	+1.28(+2.94%)
Jan 21, 2022	43.06	44.48	43.06	43.39	95,724	+0.04(+0.09%)
Jan 20, 2022	44.11	44.63	43.05	43.35	108,980	-0.95(-2.15%)
Jan 19, 2022	44.54	44.71	43.79	44.30	63,393	-0.09(-0.20%)
Jan 18, 2022	44.50	44.73	44.29	44.39	46,575	-0.26(-0.58%)
Jan 14, 2022				44.64	0	+0.42(+0.94%)
Jan 13, 2022	43.04	44.49	43.04	44.23	42,768	+0.85(+1.96%)
Jan 12, 2022	43.56	43.75	42.96	43.38	49,788	-0.03(-0.07%)
Jan 11, 2022	43.68	43.77	43.19	43.41	33,169	-0.11(-0.25%)
Jan 10, 2022	43.68	44.10	43.29	43.51	28,319	-0.01(-0.02%)
Jan 07, 2022	44.36	44.70	43.30	43.52	77,160	-0.77(-1.74%)
Jan 06, 2022	43.41	44.54	43.21	44.30	30,547	+1.36(+3.16%)
Jan 05, 2022	43.12	43.55	42.62	42.94	37,978	-0.13(-0.30%)
Jan 04, 2022	43.55	44.06	42.81	43.07	76,623	-0.51(-1.18%)
Jan 03, 2022	42.31	43.77	42.31	43.58	37,986	+1.80(+4.31%)
Dec 31, 2021	42.47	43.24	41.70	41.78	78,057	-1.19(-2.76%)
Dec 30, 2021	42.58	43.19	42.28	42.97	44,966	+0.33(+0.77%)
Dec 29, 2021	42.38	42.66	41.67	42.64	31,622	+0.24(+0.56%)
Dec 28, 2021	41.74	42.45	41.74	42.41	36,836	+0.18(+0.42%)
Dec 27, 2021	41.46	42.31	41.32	42.23	36,368	+0.73(+1.77%)
Dec 23, 2021	41.42	41.81	41.40	41.50	34,116	+0.23(+0.55%)
Dec 22, 2021	40.66	41.41	40.66	41.27	34,109	+0.40(+0.97%)
Dec 21, 2021	39.87	41.12	39.37	40.87	75,098	+1.36(+3.43%)
Dec 20, 2021	39.77	39.82	38.83	39.52	74,842	-0.91(-2.25%)
Dec 17, 2021	39.79	41.11	38.37	40.43	354,730	+0.82(+2.07%)
Dec 16, 2021	39.57	40.51	39.36	39.60	83,220	+0.70(+1.81%)
Dec 15, 2021	40.22	40.83	38.84	38.90	167,887	-1.08(-2.70%)
Dec 14, 2021	40.44	41.52	39.97	39.98	44,720	-0.37(-0.91%)
Dec 13, 2021	39.81	40.95	39.42	40.35	52,547	+0.37(+0.92%)
Dec 10, 2021	40.41	41.05	39.81	39.98	44,636	-0.18(-0.44%)
Dec 09, 2021	40.05	40.44	39.89	40.16	36,829	-0.26(-0.64%)
Dec 08, 2021	40.35	40.72	40.00	40.42	42,571	+0.27(+0.67%)
Dec 07, 2021	41.02	41.60	40.08	40.15	49,407	-0.48(-1.17%)
Dec 06, 2021	40.70	41.49	40.55	40.62	80,150	+0.52(+1.31%)
Dec 03, 2021	40.72	41.42	39.99	40.10	60,446	-0.72(-1.77%)
Dec 02, 2021	39.49	41.84	39.49	40.82	92,651	+1.47(+3.72%)

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.