Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	30.68	30.68	30.68	30.68	8	-0.18(-0.57%)
Oct 28, 2022	30.41	30.85	30.24	30.85	4,020	+0.79(+2.61%)
Oct 27, 2022	30.06	30.07	30.06	30.07	118	+0.01(+0.05%)
Oct 26, 2022	30.18	30.18	30.04	30.05	212	+0.02(+0.05%)
Oct 25, 2022	30.04	30.04	30.04	30.04	14	+0.58(+1.98%)
Oct 24, 2022				29.45	6	+0.30(+1.04%)
Oct 21, 2022	29.01	29.15	28.98	29.15	4,293	+0.56(+1.95%)
Oct 20, 2022	28.59	28.59	28.59	28.59	1	-0.20(-0.71%)
Oct 19, 2022	28.74	28.80	28.74	28.80	202	-0.28(-0.95%)
Oct 18, 2022	29.25	29.25	28.80	29.07	5,637	+0.41(+1.45%)
Oct 17, 2022	28.66	28.66	28.66	28.66	2	+0.61(+2.17%)
Oct 14, 2022	28.05	28.05	28.05	28.05	101	-0.68(-2.36%)
Oct 13, 2022	28.77	28.77	28.73	28.73	123	+0.57(+2.03%)
Oct 12, 2022	28.16	28.16	28.16	28.16	1	-0.13(-0.47%)
Oct 11, 2022	28.29	28.29	28.29	28.29	228,509	-0.23(-0.79%)
Oct 10, 2022	28.48	28.52	28.48	28.52	865	-0.20(-0.71%)
Oct 07, 2022	28.72	28.72	28.72	28.72	101	-0.79(-2.66%)
Oct 06, 2022	29.54	29.54	29.50	29.50	117	-0.23(-0.77%)
Oct 05, 2022	29.73	29.73	29.73	29.73	21	+0.02(+0.07%)
Oct 04, 2022	29.45	29.71	29.45	29.71	105	+0.96(+3.35%)
Oct 03, 2022	28.79	28.79	28.75	28.75	107	+0.84(+3.00%)
Sep 30, 2022	27.91	27.91	27.91	27.91	101	-0.39(-1.38%)
Sep 29, 2022	28.10	28.30	28.09	28.30	536	-0.45(-1.56%)
Sep 28, 2022	28.75	28.75	28.75	28.75	35	+0.63(+2.23%)
Sep 27, 2022	28.13	28.13	28.12	28.12	101	-0.06(-0.21%)
Sep 26, 2022	28.31	28.31	28.18	28.18	821	-0.25(-0.87%)
Sep 23, 2022	28.43	28.43	28.43	28.43	101	-0.41(-1.40%)
Sep 22, 2022	28.84	28.84	28.84	28.84	20	-0.33(-1.12%)
Sep 21, 2022	29.16	29.16	29.16	29.16	15	-0.43(-1.47%)
Sep 20, 2022	29.59	29.63	29.59	29.60	208	-0.36(-1.19%)
Sep 19, 2022	29.95	29.95	29.95	29.95	2	+0.19(+0.62%)
Sep 16, 2022	29.77	29.77	29.77	29.77	101	-0.24(-0.79%)
Sep 15, 2022	30.00	30.00	30.00	30.00	21	-0.19(-0.62%)
Sep 14, 2022	30.17	30.19	30.16	30.19	1,309	+0.04(+0.12%)
Sep 13, 2022	30.69	30.69	30.15	30.15	209	-1.30(-4.14%)
Sep 12, 2022	31.47	31.47	31.46	31.46	103,065	+0.27(+0.86%)
Sep 09, 2022	31.19	31.19	31.19	31.19	102	+0.47(+1.54%)
Sep 08, 2022	30.63	30.71	30.63	30.71	921	+0.37(+1.23%)
Sep 07, 2022	30.34	30.34	30.34	30.34	19	+0.56(+1.89%)
Sep 06, 2022	29.78	29.78	29.78	29.78	4	-0.08(-0.26%)
Sep 02, 2022	29.85	29.85	29.85	29.85	102	-0.34(-1.11%)
Sep 01, 2022	30.19	30.19	30.19	30.19	77	+0.07(+0.23%)
Aug 31, 2022	30.34	30.34	30.12	30.12	614	-0.24(-0.80%)
Aug 30, 2022	30.36	30.36	30.36	30.36	26	-0.32(-1.03%)
Aug 29, 2022	30.67	30.68	30.68	30.68	4	-0.14(-0.45%)
Aug 26, 2022	30.82	30.82	30.82	30.82	102	-1.00(-3.13%)
Aug 25, 2022	31.62	31.81	31.62	31.81	904	+0.36(+1.15%)
Aug 24, 2022	31.45	31.45	31.45	31.45	7	+0.14(+0.45%)
Aug 23, 2022	31.31	31.31	31.31	31.31	39	-0.12(-0.39%)
Aug 22, 2022	31.43	31.43	31.43	31.43	13	-0.67(-2.08%)
Aug 19, 2022	32.10	32.10	32.10	32.10	102	-0.41(-1.28%)
Aug 18, 2022	32.41	32.52	32.41	32.52	319	+0.13(+0.39%)
Aug 17, 2022	32.29	32.39	32.29	32.39	952	-0.40(-1.21%)
Aug 16, 2022	32.79	32.79	32.79	32.79	162	+0.05(+0.17%)
Aug 15, 2022	32.73	32.73	32.73	32.73	205	+0.14(+0.42%)
Aug 12, 2022	32.55	32.59	32.55	32.59	281,361	+0.53(+1.67%)
Aug 11, 2022	32.06	32.06	32.06	32.06	3	-0.05(-0.17%)
Aug 10, 2022	32.11	32.11	32.11	32.11	5	+0.75(+2.38%)
Aug 09, 2022	31.37	31.37	31.37	31.37	6	-0.24(-0.77%)
Aug 08, 2022	31.61	31.61	31.61	31.61	3	+0.07(+0.23%)
Aug 05, 2022	31.54	31.54	31.54	31.54	102	+0.09(+0.29%)
Aug 04, 2022	31.45	31.45	31.45	31.45	1	-0.11(-0.35%)
Aug 03, 2022	31.56	31.56	31.56	31.56	14	+0.53(+1.72%)
Aug 02, 2022	31.03	31.03	31.01	31.02	546	-0.18(-0.56%)
Aug 01, 2022	31.08	31.20	31.08	31.20	208	-0.05(-0.16%)
Jul 29, 2022	31.02	31.25	31.01	31.25	386	+0.25(+0.80%)
Jul 28, 2022	30.43	31.00	30.43	31.00	105	+0.35(+1.15%)
Jul 27, 2022	30.23	30.65	30.23	30.65	226	+0.66(+2.20%)
Jul 26, 2022	30.01	30.08	29.99	29.99	802	-0.32(-1.06%)
Jul 25, 2022	30.11	30.31	30.11	30.31	118	+0.07(+0.23%)
Jul 22, 2022	30.15	30.24	30.15	30.24	131	-0.32(-1.06%)
Jul 21, 2022	30.57	30.57	30.57	30.57	0	+0.35(+1.15%)
Jul 20, 2022	30.22	30.22	30.07	30.22	331	+0.21(+0.70%)
Jul 19, 2022	30.01	30.01	30.01	30.01	15	+0.79(+2.72%)
Jul 18, 2022	29.21	29.21	29.21	29.21	30	-0.19(-0.64%)
Jul 15, 2022	29.35	29.40	29.35	29.40	876	+0.57(+1.99%)
Jul 14, 2022	28.60	28.83	28.60	28.83	409	-0.25(-0.87%)
Jul 13, 2022	29.13	29.19	29.08	29.08	331	-0.12(-0.40%)
Jul 12, 2022	29.20	29.20	29.20	29.20	2	-0.32(-1.09%)
Jul 11, 2022	29.50	29.53	29.50	29.52	179,443	-0.40(-1.33%)
Jul 08, 2022	29.92	29.92	29.92	29.92	102	-0.05(-0.17%)
Jul 07, 2022	29.91	29.97	29.91	29.97	330	+0.44(+1.49%)
Jul 06, 2022	29.73	29.73	29.53	29.53	207	+0.04(+0.14%)
Jul 05, 2022	28.88	29.49	28.88	29.49	109	+0.11(+0.38%)
Jul 01, 2022	29.38	29.38	29.38	29.38	102	+0.41(+1.41%)
Jun 30, 2022	28.97	28.97	28.97	28.97	5	-0.26(-0.91%)
Jun 29, 2022	29.15	29.23	29.04	29.23	1,492	-0.04(-0.13%)
Jun 28, 2022	29.30	29.30	29.27	29.27	108	-0.58(-1.94%)
Jun 27, 2022	29.85	29.85	29.85	29.85	21	-0.11(-0.36%)
Jun 24, 2022	29.74	29.96	29.74	29.96	147	+0.90(+3.09%)
Jun 23, 2022	29.06	29.06	29.06	29.06	7	+0.42(+1.45%)
Jun 22, 2022	28.82	28.82	28.64	28.64	120	-0.08(-0.27%)
Jun 21, 2022	28.65	28.72	28.65	28.72	115	+0.64(+2.27%)
Jun 17, 2022	28.00	28.14	28.00	28.08	635	+0.11(+0.41%)
Jun 16, 2022	28.02	28.02	27.84	27.97	326	-0.96(-3.31%)
Jun 15, 2022	28.77	28.93	28.64	28.93	1,647	+0.36(+1.26%)
Jun 14, 2022	28.57	28.57	28.57	28.57	24	-0.09(-0.31%)
Jun 13, 2022	28.96	28.96	28.52	28.65	3,698	-1.15(-3.87%)
Jun 10, 2022	29.98	30.00	29.80	29.81	2,956	-0.91(-2.98%)
Jun 09, 2022	31.19	31.19	30.72	30.72	3,896	-0.65(-2.06%)
Jun 08, 2022	31.43	31.43	31.37	31.37	121,624	-0.40(-1.26%)
Jun 07, 2022	31.37	31.77	31.37	31.77	388	+0.35(+1.12%)
Jun 06, 2022	31.41	31.42	31.41	31.42	322	+0.11(+0.34%)
Jun 03, 2022	31.31	31.33	31.26	31.31	14,284	-0.37(-1.17%)
Jun 02, 2022	31.42	31.68	31.42	31.68	7,070	+0.56(+1.79%)
Jun 01, 2022	31.01	31.31	31.01	31.12	874	-0.37(-1.18%)
May 31, 2022	31.49	31.49	31.49	31.49	25	-0.29(-0.93%)
May 27, 2022	31.79	31.79	31.79	31.79	102	+0.71(+2.29%)
May 26, 2022	30.96	31.11	30.94	31.08	1,260	+0.65(+2.13%)
May 25, 2022	29.87	30.43	29.87	30.43	1,171	+0.42(+1.41%)
May 24, 2022	30.10	30.10	30.01	30.01	720	-0.24(-0.79%)
May 23, 2022	30.24	30.24	30.24	30.24	5	+0.28(+0.94%)
May 20, 2022	29.30	29.96	29.30	29.96	905	+0.12(+0.42%)
May 19, 2022	29.83	29.84	29.84	29.84	7	+0.00(+0.01%)
May 18, 2022	29.83	29.83	29.83	29.83	10	-1.29(-4.14%)
May 17, 2022	31.12	31.12	31.08	31.12	118	+0.52(+1.69%)
May 16, 2022	30.76	30.76	30.61	30.61	361	-0.19(-0.60%)
May 13, 2022	30.71	30.79	30.69	30.79	348,990	+0.80(+2.67%)
May 12, 2022	29.62	29.99	29.62	29.99	148	+0.19(+0.62%)
May 11, 2022	30.43	30.43	29.81	29.81	113	-0.48(-1.58%)
May 10, 2022	30.28	30.28	30.28	30.28	101	+0.14(+0.45%)
May 09, 2022	30.15	30.15	30.15	30.15	6	-1.13(-3.61%)
May 06, 2022	31.05	31.28	31.05	31.28	723	-0.33(-1.04%)
May 05, 2022	31.61	31.61	31.61	31.61	3	-1.13(-3.46%)
May 04, 2022	32.74	32.74	32.74	32.74	4	+0.89(+2.81%)
May 03, 2022	31.95	31.95	31.76	31.85	851	+0.15(+0.46%)
May 02, 2022	31.69	31.70	31.69	31.70	115	+0.25(+0.80%)
Apr 29, 2022	31.91	31.91	31.45	31.45	451	-1.10(-3.38%)
Apr 28, 2022	32.51	32.55	32.51	32.55	148	+0.74(+2.33%)
Apr 27, 2022	31.84	31.84	31.81	31.81	125	+0.03(+0.09%)
Apr 26, 2022	32.01	32.01	31.78	31.78	1,569	-0.91(-2.78%)
Apr 25, 2022	32.69	32.69	32.69	32.69	11	+0.24(+0.74%)
Apr 22, 2022	32.64	32.64	32.45	32.45	116	-0.86(-2.58%)
Apr 21, 2022	34.60	34.60	33.30	33.30	1,892	-0.53(-1.58%)
Apr 20, 2022	33.94	33.94	33.84	33.84	560	-0.10(-0.28%)
Apr 19, 2022	33.93	33.95	33.93	33.93	470	+0.23(+0.69%)
Apr 14, 2022				33.70	30	-0.14(-0.40%)
Apr 13, 2022	33.84	33.84	33.84	33.84	101,346	+0.24(+0.73%)
Apr 12, 2022	33.93	33.93	33.59	33.59	1,192	-0.42(-1.23%)
Apr 05, 2022				34.01	206	-0.26(-0.77%)
Apr 04, 2022	34.28	34.28	34.28	34.28	117	+0.25(+0.75%)
Apr 01, 2022	34.13	34.13	33.99	34.02	684	+0.04(+0.11%)
Mar 31, 2022	34.45	34.47	33.98	33.98	5,028	-0.39(-1.14%)
Mar 30, 2022	34.53	34.53	34.37	34.37	420	-0.04(-0.11%)
Mar 29, 2022	34.41	34.41	34.41	34.41	147	+0.43(+1.26%)
Mar 25, 2022				33.98	161	+0.17(+0.49%)
Mar 24, 2022	33.82	33.82	33.82	33.82	269	+0.19(+0.55%)
Mar 23, 2022	33.63	33.63	33.63	33.63	166	-0.05(-0.14%)
Mar 18, 2022				33.68	74	+1.43(+4.43%)
Mar 16, 2022				32.25	4	+0.47(+1.47%)
Mar 14, 2022				31.78	8	+0.00(+0.00%)
Mar 08, 2022				31.78	76,896	-1.12(-3.40%)
Mar 03, 2022				32.90	2	-0.18(-0.53%)
Mar 02, 2022	33.08	33.08	33.08	33.08	151	+0.69(+2.13%)
Mar 01, 2022	32.65	32.68	32.36	32.39	3,358	-0.04(-0.12%)
Feb 28, 2022	32.49	32.49	32.43	32.43	319	-0.03(-0.09%)
Feb 25, 2022	32.56	32.56	32.46	32.46	307	+0.45(+1.42%)
Feb 24, 2022	30.94	32.00	30.94	32.00	7,113	+0.50(+1.58%)
Feb 23, 2022	31.77	31.77	31.50	31.50	298	-1.76(-5.28%)
Feb 16, 2022				33.26	22	+0.47(+1.42%)
Feb 14, 2022				32.80	148	-0.42(-1.26%)
Feb 11, 2022	33.22	33.22	33.22	33.22	217	-0.41(-1.23%)
Feb 10, 2022	33.81	33.81	33.63	33.63	193	-0.06(-0.19%)
Feb 08, 2022				33.69	25	+0.19(+0.56%)
Feb 07, 2022	33.62	33.62	33.50	33.50	406	+0.17(+0.51%)
Feb 03, 2022				33.33	23	-0.45(-1.32%)
Feb 02, 2022	33.74	33.84	33.74	33.78	2,024	+1.06(+3.24%)
Jan 28, 2022	32.03	32.72	32.03	32.72	473	+0.58(+1.82%)
Jan 27, 2022	32.30	32.34	32.03	32.14	3,588	-0.07(-0.23%)
Jan 26, 2022	32.75	32.75	32.00	32.21	3,263	-0.35(-1.09%)
Jan 21, 2022				32.56	12	-0.52(-1.56%)
Jan 20, 2022	33.93	33.95	33.08	33.08	2,974	-0.50(-1.48%)
Jan 19, 2022	33.94	33.94	33.58	33.58	3,477	-0.13(-0.38%)
Jan 18, 2022	33.69	33.70	33.69	33.70	447	-0.39(-1.16%)
Jan 14, 2022				34.10	0	-0.25(-0.72%)
Jan 13, 2022	34.32	34.34	34.32	34.34	305	-0.11(-0.31%)
Jan 12, 2022	34.46	34.46	34.45	34.45	315	+0.01(+0.03%)
Jan 11, 2022	34.11	34.44	34.11	34.44	497	+0.22(+0.65%)
Jan 10, 2022	33.90	34.22	33.77	34.22	1,138	-0.01(-0.03%)
Jan 07, 2022	34.47	34.47	34.23	34.23	710	-0.30(-0.87%)
Jan 06, 2022	34.34	34.55	34.34	34.53	691	+0.07(+0.21%)
Jan 05, 2022	35.07	35.07	34.45	34.46	658	-0.67(-1.91%)
Jan 04, 2022	35.22	35.22	34.99	35.13	2,204	-0.06(-0.18%)
Dec 29, 2021		35.19	35.19	35.19	28	+0.15(+0.42%)
Dec 27, 2021		35.04	35.04	35.04	111	+0.59(+1.72%)
Dec 22, 2021		34.45	34.45	34.45	105	+0.35(+1.02%)
Dec 21, 2021	34.10	34.10	34.10	34.10	529	+0.33(+0.98%)
Dec 20, 2021	33.77	33.77	33.77	33.77	204	-0.58(-1.69%)
Dec 08, 2021		34.36	34.36	34.36	49	+0.70(+2.07%)
Dec 06, 2021		33.66	33.66	33.66	64	-0.51(-1.50%)
Nov 29, 2021		34.17	34.17	34.17	68	-0.34(-0.99%)
Nov 19, 2021		34.51	34.51	34.51	31	-0.20(-0.58%)
Nov 17, 2021		34.71	34.71	34.71	24	+0.02(+0.04%)
Nov 15, 2021		34.70	34.70	34.70	151	+0.03(+0.10%)
Nov 12, 2021	34.45	34.67	34.45	34.67	1,095	+0.33(+0.96%)
Nov 10, 2021		34.34	34.34	34.34	3	-0.28(-0.81%)
Nov 09, 2021	34.53	34.62	34.53	34.62	852	+0.05(+0.16%)
Nov 08, 2021	34.53	34.56	34.53	34.56	226	-0.01(-0.04%)
Nov 05, 2021	34.58	34.58	34.58	34.58	249	+0.18(+0.53%)
Nov 04, 2021	34.40	34.40	34.40	34.40	305	+0.30(+0.89%)

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.