Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2023					0	+0.00(+0.00%)
Feb 01, 2023	32.21	32.25	32.21	32.21	3,069,518	+0.00(+0.00%)
Jan 31, 2023	32.20	32.22	32.20	32.21	4,711,888	+0.00(+0.00%)
Jan 30, 2023	32.20	32.22	32.19	32.21	2,503,214	+0.01(+0.03%)
Jan 27, 2023	32.16	32.20	32.15	32.20	1,618,555	+0.05(+0.16%)
Jan 26, 2023	32.16	32.16	32.14	32.15	2,111,757	-0.01(-0.03%)
Jan 25, 2023	32.15	32.16	32.14	32.16	1,206,267	+0.01(+0.03%)
Jan 24, 2023	32.14	32.17	32.12	32.15	1,793,536	-0.02(-0.06%)
Jan 23, 2023	32.15	32.17	32.14	32.17	964,907	+0.01(+0.03%)
Jan 20, 2023	32.12	32.16	32.12	32.16	2,056,227	+0.03(+0.09%)
Jan 19, 2023	32.13	32.14	32.11	32.13	1,734,677	+0.00(+0.00%)
Jan 18, 2023	32.15	32.18	32.12	32.13	2,739,603	-0.02(-0.06%)
Jan 17, 2023	32.12	32.15	32.12	32.15	2,001,334	+0.03(+0.09%)
Jan 13, 2023	32.11	32.15	32.10	32.12	1,779,807	+0.02(+0.06%)
Jan 12, 2023	32.12	32.14	32.10	32.10	1,914,494	-0.02(-0.06%)
Jan 11, 2023	32.10	32.14	32.10	32.12	1,095,806	+0.01(+0.03%)
Jan 10, 2023	32.08	32.13	32.08	32.11	1,937,510	+0.03(+0.09%)
Jan 09, 2023	32.08	32.10	32.08	32.08	3,830,349	+0.01(+0.03%)
Jan 06, 2023	32.08	32.09	32.06	32.07	8,033,732	-0.01(-0.03%)
Jan 05, 2023	32.08	32.10	32.06	32.08	3,664,117	+0.00(+0.00%)
Jan 04, 2023	32.09	32.12	32.07	32.08	2,916,470	-0.01(-0.03%)
Jan 03, 2023	32.07	32.11	32.06	32.09	4,276,849	+0.03(+0.09%)
Dec 30, 2022	32.07	32.09	32.05	32.06	1,839,148	-0.02(-0.06%)
Dec 29, 2022	32.07	32.08	32.04	32.08	2,246,182	+0.05(+0.16%)
Dec 28, 2022	32.03	32.07	32.03	32.03	2,355,595	+0.00(+0.00%)
Dec 27, 2022	32.01	32.06	32.01	32.03	1,631,015	-0.01(-0.03%)
Dec 23, 2022	32.02	32.06	32.01	32.04	1,119,301	-0.02(-0.06%)
Dec 22, 2022	32.00	32.06	31.98	32.06	2,198,161	+0.07(+0.22%)
Dec 21, 2022	32.00	32.01	31.97	31.99	2,796,238	+0.00(+0.00%)
Dec 20, 2022	31.97	32.02	31.96	31.99	3,014,733	+0.03(+0.09%)
Dec 19, 2022	32.01	32.03	31.96	31.96	2,900,335	-0.09(-0.28%)
Dec 16, 2022	32.01	32.06	31.96	32.05	6,638,194	+0.05(+0.16%)
Dec 15, 2022	31.99	32.03	31.99	32.00	3,792,203	+0.01(+0.03%)
Dec 14, 2022	32.00	32.03	31.98	31.99	4,734,238	+0.01(+0.03%)
Dec 13, 2022	32.02	32.03	31.95	31.98	5,031,251	+0.01(+0.03%)
Dec 12, 2022	32.00	32.02	31.95	31.97	2,109,078	-0.01(-0.03%)
Dec 09, 2022	32.00	32.00	31.96	31.98	3,012,338	+0.01(+0.03%)
Dec 08, 2022	32.00	32.02	31.93	31.97	3,152,865	-0.03(-0.09%)
Dec 07, 2022	32.01	32.04	31.99	32.00	7,959,712	+0.12(+0.38%)
Dec 06, 2022	31.84	31.90	31.83	31.88	3,667,751	+0.04(+0.13%)
Dec 05, 2022	31.82	31.90	31.82	31.84	1,577,016	+0.00(+0.00%)
Dec 02, 2022	31.81	31.90	31.81	31.84	1,693,445	+0.01(+0.03%)
Dec 01, 2022	31.82	31.91	31.82	31.83	2,089,191	-0.07(-0.22%)
Nov 30, 2022	31.80	31.90	31.78	31.90	2,525,754	+0.09(+0.28%)
Nov 29, 2022	31.78	31.85	31.77	31.81	1,406,927	+0.04(+0.13%)
Nov 28, 2022	31.83	31.89	31.75	31.77	2,500,900	-0.11(-0.35%)
Nov 25, 2022	31.84	31.88	31.82	31.88	954,769	+0.02(+0.06%)
Nov 23, 2022	31.90	31.94	31.85	31.86	2,097,361	-0.04(-0.13%)
Nov 22, 2022	31.82	31.90	31.81	31.90	2,307,122	+0.07(+0.22%)
Nov 21, 2022	31.75	31.86	31.73	31.83	2,040,148	+0.10(+0.32%)
Nov 18, 2022	31.72	31.78	31.72	31.73	3,358,425	+0.04(+0.13%)
Nov 17, 2022	31.65	31.71	31.64	31.69	1,488,313	+0.03(+0.09%)
Nov 16, 2022	31.67	31.72	31.65	31.66	2,717,810	-0.04(-0.13%)
Nov 15, 2022	31.70	31.74	31.62	31.70	3,183,014	+0.05(+0.16%)
Nov 14, 2022	31.65	31.72	31.64	31.65	1,762,046	+0.00(+0.00%)
Nov 11, 2022	31.72	31.77	31.64	31.65	2,170,552	-0.07(-0.22%)
Nov 10, 2022	31.73	31.84	31.67	31.72	4,576,186	+0.17(+0.54%)
Nov 09, 2022	31.67	31.68	31.50	31.55	6,257,097	-0.11(-0.35%)
Nov 08, 2022	31.68	31.75	31.64	31.66	3,683,678	+0.02(+0.06%)
Nov 07, 2022	31.70	31.76	31.64	31.64	3,085,953	-0.03(-0.09%)
Nov 04, 2022	31.70	31.80	31.67	31.67	2,592,566	+0.00(+0.00%)
Nov 03, 2022	31.65	31.74	31.63	31.67	2,289,473	+0.04(+0.13%)
Nov 02, 2022	31.72		31.63	31.63	5,003,443	-0.10(-0.32%)
Nov 01, 2022	31.83	31.83	31.70	31.73	3,686,527	-0.07(-0.22%)
Oct 31, 2022	31.69	31.84	31.69	31.80	3,270,532	+0.07(+0.22%)
Oct 28, 2022	31.65	31.80	31.64	31.73	3,061,052	+0.09(+0.28%)
Oct 27, 2022	31.77	31.78	31.61	31.64	4,690,257	-0.01(-0.03%)
Oct 26, 2022	31.80	31.82	31.65	31.65	4,942,713	-0.15(-0.47%)
Oct 25, 2022	31.67	31.81	31.66	31.80	6,809,913	+0.13(+0.41%)
Oct 24, 2022	31.70	31.73	31.61	31.67	4,868,221	-0.02(-0.06%)
Oct 21, 2022	31.51	31.69	31.51	31.69	5,183,909	+0.15(+0.48%)
Oct 20, 2022	31.49	31.65	31.45	31.54	6,301,579	+0.08(+0.25%)
Oct 19, 2022	31.41	31.54	31.37	31.46	9,724,871	+0.05(+0.16%)
Oct 18, 2022	31.40	31.49	31.36	31.41	7,201,508	+0.09(+0.29%)
Oct 17, 2022	31.38	31.45	31.30	31.32	8,892,839	+0.00(+0.00%)
Oct 14, 2022	31.40	31.48	31.30	31.32	5,265,090	+0.02(+0.06%)
Oct 13, 2022	31.29	31.45	31.28	31.30	5,159,286	-0.01(-0.03%)
Oct 12, 2022	31.35	31.44	31.31	31.31	3,338,841	-0.04(-0.13%)
Oct 11, 2022	31.39	31.42	31.29	31.35	3,429,933	+0.02(+0.06%)
Oct 10, 2022	31.40	31.41	31.28	31.33	5,780,481	+0.01(+0.03%)
Oct 07, 2022	31.36	31.46	31.31	31.32	4,325,782	-0.11(-0.35%)
Oct 06, 2022	31.48	31.50	31.39	31.43	5,232,252	-0.05(-0.16%)
Oct 05, 2022	31.34	31.50	31.25	31.48	10,739,064	+0.11(+0.35%)
Oct 04, 2022	31.42	31.55	31.37	31.37	14,179,604	+0.01(+0.03%)
Oct 03, 2022	31.33	31.47	31.32	31.36	5,187,880	+0.03(+0.10%)
Sep 30, 2022	31.30	31.62	31.25	31.33	7,677,564	+0.04(+0.13%)
Sep 29, 2022	31.50	31.52	31.22	31.29	10,508,245	-0.61(-1.91%)
Sep 28, 2022	31.68	31.91	31.67	31.90	4,731,515	+0.27(+0.85%)
Sep 27, 2022	31.55	31.80	31.53	31.63	5,967,407	+0.13(+0.41%)
Sep 26, 2022	31.51	31.78	31.27	31.50	9,428,367	-0.08(-0.25%)
Sep 23, 2022	31.68	31.73	31.56	31.58	11,013,534	-0.14(-0.44%)
Sep 22, 2022	31.78	31.85	31.70	31.72	8,848,034	+0.02(+0.06%)
Sep 21, 2022	31.84	31.93	31.69	31.70	12,211,488	-0.06(-0.19%)
Sep 20, 2022	31.91	31.99	31.76	31.76	12,977,624	-0.19(-0.59%)
Sep 19, 2022	31.81	32.05	31.79	31.95	11,528,169	+0.05(+0.16%)
Sep 16, 2022	32.01	32.04	31.85	31.90	22,624,872	-0.22(-0.68%)
Sep 15, 2022	32.34	32.36	32.06	32.12	57,725,240	+5.33(+19.90%)
Sep 14, 2022	27.02	27.10	26.55	26.79	2,041,017	-0.32(-1.18%)
Sep 13, 2022	27.83	27.96	27.03	27.11	1,610,042	-1.24(-4.37%)
Sep 12, 2022	27.88	28.42	27.82	28.35	2,124,707	+0.62(+2.24%)
Sep 09, 2022	27.41	27.77	27.32	27.73	1,702,074	+0.42(+1.54%)
Sep 08, 2022	27.16	27.39	27.04	27.31	1,811,693	-0.08(-0.29%)
Sep 07, 2022	26.80	27.46	26.71	27.39	1,535,494	+0.62(+2.32%)
Sep 06, 2022	26.87	26.89	26.46	26.77	1,873,677	+0.06(+0.22%)
Sep 02, 2022	27.06	27.19	26.70	26.71	1,791,191	-0.14(-0.52%)
Sep 01, 2022	26.75	26.88	26.56	26.85	1,998,099	-0.13(-0.48%)
Aug 31, 2022	27.30	27.35	26.86	26.98	2,415,490	-0.16(-0.59%)
Aug 30, 2022	27.47	27.52	27.06	27.14	1,756,410	-0.21(-0.77%)
Aug 29, 2022	27.19	27.55	27.04	27.35	1,407,616	+0.00(+0.00%)
Aug 26, 2022	27.82	27.83	27.32	27.35	1,454,590	-0.48(-1.72%)
Aug 25, 2022	27.69	27.90	27.62	27.83	1,130,626	+0.23(+0.83%)
Aug 24, 2022	27.59	27.66	27.41	27.60	1,958,778	+0.01(+0.04%)
Aug 23, 2022	27.62	27.75	27.47	27.59	2,207,777	-0.08(-0.29%)
Aug 22, 2022	28.00	28.08	27.45	27.67	2,125,852	-0.55(-1.95%)
Aug 19, 2022	28.25	28.38	28.02	28.22	1,928,691	-0.16(-0.56%)
Aug 18, 2022	28.35	28.55	28.25	28.38	1,950,771	-0.04(-0.14%)
Aug 17, 2022	29.00	29.10	28.38	28.42	2,841,623	-0.80(-2.74%)
Aug 16, 2022	29.25	29.39	29.06	29.22	2,152,839	-0.01(-0.03%)
Aug 15, 2022	29.21	29.31	29.04	29.23	1,293,357	+0.01(+0.03%)
Aug 12, 2022	29.03	29.25	28.93	29.22	1,617,357	+0.42(+1.46%)
Aug 11, 2022	28.81	29.07	28.70	28.80	2,177,894	+0.14(+0.49%)
Aug 10, 2022	28.69	28.77	28.42	28.66	2,361,359	+0.34(+1.20%)
Aug 09, 2022	28.10	28.34	27.93	28.32	2,246,697	+0.20(+0.71%)
Aug 08, 2022	28.01	28.39	27.93	28.12	1,963,977	+0.22(+0.79%)
Aug 05, 2022	27.75	28.00	27.46	27.90	2,426,849	-0.04(-0.14%)
Aug 04, 2022	28.80	28.91	27.88	27.94	2,369,336	-0.54(-1.90%)
Aug 03, 2022	28.80	29.01	28.47	28.48	2,646,697	-0.21(-0.73%)
Aug 02, 2022	28.98	29.04	28.66	28.69	2,167,811	-0.34(-1.17%)
Aug 01, 2022	28.86	29.23	28.67	29.03	2,399,339	+0.01(+0.03%)
Jul 29, 2022	28.78	29.10	28.65	29.02	2,028,798	+0.18(+0.62%)
Jul 28, 2022	28.15	28.85	28.15	28.84	2,036,965	+0.77(+2.74%)
Jul 27, 2022	28.03	28.18	27.73	28.07	1,520,767	+0.11(+0.39%)
Jul 26, 2022	27.91	28.13	27.79	27.96	2,060,943	+0.02(+0.07%)
Jul 25, 2022	27.67	27.98	27.57	27.94	2,006,897	+0.38(+1.38%)
Jul 22, 2022	27.53	27.69	27.30	27.56	1,110,200	+0.17(+0.62%)
Jul 21, 2022	27.25	27.40	26.96	27.39	1,731,344	+0.09(+0.33%)
Jul 20, 2022	27.23	27.50	26.98	27.30	1,538,553	+0.04(+0.15%)
Jul 19, 2022	26.84	27.36	26.82	27.26	2,228,136	+0.61(+2.29%)
Jul 18, 2022	27.00	27.01	26.57	26.65	2,837,790	-0.21(-0.78%)
Jul 15, 2022	26.61	27.07	26.31	26.86	3,233,443	+0.67(+2.56%)
Jul 14, 2022	25.98	26.30	25.92	26.19	4,291,882	-0.14(-0.53%)
Jul 13, 2022	26.20	26.48	26.11	26.33	2,375,966	-0.19(-0.72%)
Jul 12, 2022	26.15	26.82	26.15	26.52	3,646,427	-0.38(-1.41%)
Jul 11, 2022	26.78	26.95	26.68	26.90	1,960,984	+0.04(+0.15%)
Jul 08, 2022	26.74	27.00	26.65	26.86	1,413,998	+0.06(+0.22%)
Jul 07, 2022	26.70	26.93	26.68	26.80	1,446,842	+0.10(+0.37%)
Jul 06, 2022	26.60	26.93	26.47	26.70	1,930,743	+0.08(+0.30%)
Jul 05, 2022	26.70	26.72	26.16	26.62	2,515,974	-0.27(-1.00%)
Jul 01, 2022	26.03	26.93	26.01	26.89	1,631,028	+0.81(+3.11%)
Jun 30, 2022	26.47	26.57	25.97	26.08	2,396,499	-0.60(-2.25%)
Jun 29, 2022	26.66	26.72	26.41	26.68	1,707,109	-0.45(-1.66%)
Jun 28, 2022	27.50	27.71	27.03	27.13	2,457,573	-0.09(-0.33%)
Jun 27, 2022	27.00	27.32	26.74	27.22	1,950,973	+0.21(+0.78%)
Jun 24, 2022	26.49	27.09	26.44	27.01	3,086,946	+0.60(+2.27%)
Jun 23, 2022	25.98	26.48	25.98	26.41	1,943,628	+0.43(+1.66%)
Jun 22, 2022	25.56	26.27	25.55	25.98	2,005,550	+0.19(+0.74%)
Jun 21, 2022	25.60	26.23	25.60	25.79	3,010,220	+0.27(+1.06%)
Jun 17, 2022	25.21	25.91	25.21	25.52	5,183,672	+0.42(+1.67%)
Jun 16, 2022	25.25	25.44	25.00	25.10	2,715,659	-0.59(-2.30%)
Jun 15, 2022	24.94	26.07	24.88	25.69	4,562,757	+0.90(+3.63%)
Jun 14, 2022	25.01	25.29	24.48	24.79	4,149,372	-0.09(-0.36%)
Jun 13, 2022	25.95	26.06	24.80	24.88	4,216,740	-1.51(-5.72%)
Jun 10, 2022	26.30	26.61	26.17	26.39	2,379,384	-0.26(-0.98%)
Jun 09, 2022	27.56	27.67	26.63	26.65	2,574,920	-0.94(-3.41%)
Jun 08, 2022	27.68	27.77	27.44	27.59	2,221,691	-0.27(-0.97%)
Jun 07, 2022	27.34	27.86	27.30	27.86	1,971,955	+0.38(+1.38%)
Jun 06, 2022	27.46	27.58	27.35	27.48	4,047,279	+0.24(+0.88%)
Jun 03, 2022	27.73	27.73	27.15	27.24	2,214,158	-0.54(-1.94%)
Jun 02, 2022	27.46	27.81	27.11	27.78	1,732,462	+0.27(+0.98%)
Jun 01, 2022	27.70	27.75	27.09	27.51	2,256,695	-0.08(-0.29%)
May 31, 2022	27.35	27.64	26.95	27.59	3,166,164	+0.30(+1.10%)
May 27, 2022	26.89	27.30	26.85	27.29	1,999,486	+0.55(+2.06%)
May 26, 2022	27.01	27.18	26.68	26.74	2,906,441	-0.18(-0.67%)
May 25, 2022	26.48	27.00	26.46	26.92	2,534,081	+0.37(+1.39%)
May 24, 2022	26.10	26.61	25.62	26.55	3,590,064	+0.45(+1.72%)
May 23, 2022	26.24	26.47	25.89	26.10	2,785,905	-0.01(-0.04%)
May 20, 2022	26.33	26.35	25.62	26.11	3,953,487	+0.07(+0.27%)
May 19, 2022	26.49	26.74	25.88	26.04	3,408,455	-0.55(-2.07%)
May 18, 2022	27.37	27.46	26.53	26.59	3,171,735	-0.91(-3.31%)
May 17, 2022	27.49	27.74	27.26	27.50	3,489,835	+0.15(+0.55%)
May 16, 2022	27.40	27.65	27.29	27.35	3,564,207	-0.03(-0.11%)
May 13, 2022	26.67	27.38	26.55	27.38	3,716,804	+0.92(+3.48%)
May 12, 2022	26.10	26.50	25.94	26.46	5,210,156	+0.28(+1.07%)
May 11, 2022	26.25	26.86	26.02	26.18	3,011,016	-0.02(-0.08%)
May 10, 2022	26.76	26.97	25.83	26.20	4,573,500	-0.34(-1.28%)
May 09, 2022	26.86	27.01	26.45	26.54	3,511,855	-0.61(-2.25%)
May 06, 2022	27.50	27.50	26.87	27.15	4,311,338	-0.60(-2.16%)
May 05, 2022	28.49	28.63	27.42	27.75	2,904,026	-0.51(-1.80%)
May 04, 2022	27.78	28.29	27.40	28.26	4,720,324	+0.35(+1.25%)
May 03, 2022	27.47	28.18	27.42	27.91	2,799,148	+0.41(+1.49%)
May 02, 2022	28.47	28.68	26.80	27.50	4,161,133	-0.93(-3.27%)
Apr 29, 2022	29.61	29.82	28.41	28.43	4,113,194	-1.50(-5.01%)
Apr 28, 2022	29.33	30.00	29.25	29.93	2,268,035	+0.68(+2.32%)
Apr 27, 2022	29.50	29.65	29.23	29.25	3,211,237	-0.29(-0.98%)
Apr 26, 2022	29.70	29.82	29.50	29.54	3,955,167	-0.19(-0.64%)
Apr 25, 2022	29.75	29.87	29.02	29.73	2,464,531	+0.01(+0.03%)
Apr 22, 2022	30.25	30.25	29.67	29.72	1,799,096	-0.59(-1.95%)
Apr 21, 2022	30.87	30.97	30.29	30.31	1,714,864	-0.35(-1.14%)
Apr 20, 2022	30.56	30.90	30.32	30.66	2,553,860	+0.19(+0.62%)
Apr 19, 2022	29.70	30.47	29.70	30.47	1,909,930	+0.80(+2.70%)
Apr 18, 2022	29.76	29.98	29.50	29.67	1,755,351	-0.10(-0.34%)
Apr 14, 2022	29.85	30.05	29.71	29.77	1,796,978	+0.01(+0.03%)
Apr 13, 2022	29.40	29.80	29.36	29.76	1,543,710	+0.40(+1.36%)
Apr 12, 2022	29.65	29.79	29.26	29.36	2,018,923	-0.15(-0.51%)
Apr 11, 2022	29.67	29.81	29.47	29.51	2,425,027	-0.16(-0.54%)
Apr 08, 2022	29.45	29.80	29.45	29.67	2,701,422	+0.22(+0.75%)
Apr 07, 2022	29.34	29.68	29.04	29.45	2,498,623	+0.00(+0.00%)
Apr 06, 2022	29.09	29.67	28.90	29.45	3,299,609	+0.20(+0.68%)
Apr 05, 2022	29.50	29.79	29.17	29.25	2,195,200	-0.35(-1.18%)
Apr 04, 2022	29.57	29.64	29.16	29.60	2,039,035	+0.03(+0.10%)

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.