Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2022	35.96	39.30	35.96	38.90	1,129,989	+3.66(+10.39%)
Jun 23, 2022	35.18	35.87	34.37	35.24	473,555	+0.60(+1.73%)
Jun 22, 2022	34.08	35.00	33.51	34.64	598,720	+1.69(+5.13%)
Jun 21, 2022	32.78	33.64	31.97	32.95	147,843	+0.72(+2.23%)
Jun 17, 2022	32.50	32.98	30.56	32.23	222,710	+0.08(+0.25%)
Jun 16, 2022	32.35	32.35	31.71	32.15	198,675	-0.87(-2.63%)
Jun 15, 2022	33.08	33.50	32.07	33.02	182,054	+0.38(+1.16%)
Jun 14, 2022	32.54	33.26	32.16	32.64	180,839	+0.09(+0.28%)
Jun 13, 2022	33.77	34.09	32.20	32.55	296,770	-2.25(-6.47%)
Jun 10, 2022	34.65	35.06	33.35	34.80	198,723	-0.51(-1.44%)
Jun 09, 2022	35.78	35.86	34.86	35.31	140,097	-0.69(-1.92%)
Jun 08, 2022	35.60	36.64	34.81	36.00	178,429	+0.50(+1.41%)
Jun 07, 2022	35.99	36.25	34.91	35.50	177,511	-0.42(-1.17%)
Jun 06, 2022	35.57	37.13	35.03	35.92	325,069	+0.51(+1.44%)
Jun 03, 2022	35.42	35.87	34.45	35.41	217,767	-0.15(-0.42%)
Jun 02, 2022	35.44	35.82	34.96	35.56	259,515	+0.14(+0.40%)
Jun 01, 2022	36.00	36.24	34.77	35.42	145,017	-0.31(-0.87%)
May 31, 2022	35.64	36.19	35.34	35.73	207,840	+0.03(+0.08%)
May 27, 2022	35.24	36.05	35.24	35.70	151,488	+0.51(+1.45%)
May 26, 2022	34.10	35.52	34.10	35.19	160,417	+1.53(+4.55%)
May 25, 2022	32.50	33.84	31.96	33.66	309,118	+1.17(+3.60%)
May 24, 2022	32.94	33.02	31.96	32.49	251,312	-0.98(-2.93%)
May 23, 2022	33.65	33.83	32.67	33.47	209,236	-0.05(-0.15%)
May 20, 2022	35.64	35.79	32.53	33.52	233,112	-1.91(-5.39%)
May 19, 2022	35.30	35.89	34.88	35.43	198,324	-0.24(-0.67%)
May 18, 2022	37.00	37.19	35.37	35.67	339,349	-1.61(-4.32%)
May 17, 2022	36.57	37.68	36.42	37.28	200,390	+1.13(+3.13%)
May 16, 2022	36.47	37.61	36.09	36.15	1,298,364	-0.59(-1.61%)
May 13, 2022	35.23	37.43	35.23	36.74	346,330	+1.81(+5.18%)
May 12, 2022	33.65	35.02	33.44	34.93	355,869	+1.08(+3.19%)
May 11, 2022	35.47	36.64	33.66	33.85	249,510	-2.37(-6.54%)
May 10, 2022	35.38	36.62	34.81	36.22	308,790	+1.36(+3.90%)
May 09, 2022	35.30	35.32	34.43	34.86	271,281	-0.90(-2.52%)
May 06, 2022	35.73	36.48	35.00	35.76	248,115	-0.38(-1.05%)
May 05, 2022	37.96	38.05	35.73	36.14	242,436	-2.38(-6.18%)
May 04, 2022	38.55	38.89	37.21	38.52	313,211	-0.13(-0.34%)
May 03, 2022	37.32	39.03	36.68	38.65	376,893	+1.41(+3.79%)
May 02, 2022	36.60	37.34	35.91	37.24	304,899	+0.64(+1.75%)
Apr 29, 2022	36.53	37.13	36.11	36.60	341,255	-0.09(-0.25%)
Apr 28, 2022	38.30	38.68	35.97	36.69	376,468	-0.44(-1.19%)
Apr 27, 2022	38.00	38.00	34.02	37.13	780,199	+0.83(+2.29%)
Apr 26, 2022	37.25	37.90	36.17	36.30	408,049	-0.98(-2.63%)
Apr 25, 2022	35.74	38.11	35.25	37.28	534,890	+1.37(+3.82%)
Apr 22, 2022	35.80	36.65	35.80	35.91	432,580	-0.09(-0.25%)
Apr 21, 2022	35.77	36.56	35.64	36.00	375,938	+0.50(+1.41%)
Apr 20, 2022	34.31	35.57	33.99	35.50	332,620	+1.35(+3.95%)
Apr 19, 2022	33.24	34.39	33.24	34.15	256,108	+0.84(+2.52%)
Apr 18, 2022	33.12	33.37	32.76	33.31	128,838	+0.16(+0.48%)
Apr 14, 2022	32.88	33.59	32.65	33.15	259,459	+0.53(+1.62%)
Apr 13, 2022	31.89	32.88	31.63	32.62	121,747	+0.74(+2.32%)
Apr 12, 2022	32.20	32.95	31.73	31.88	141,976	+0.07(+0.22%)
Apr 11, 2022	31.75	32.18	31.24	31.81	133,391	+0.03(+0.09%)
Apr 08, 2022	31.79	32.17	31.55	31.78	108,645	-0.14(-0.44%)
Apr 07, 2022	32.17	32.45	31.43	31.92	169,687	-0.17(-0.53%)
Apr 06, 2022	31.88	32.51	31.49	32.09	211,310	-0.32(-0.99%)
Apr 05, 2022	33.49	33.71	32.28	32.41	155,659	-1.18(-3.51%)
Apr 04, 2022	33.33	34.04	33.02	33.59	203,339	+0.32(+0.96%)
Apr 01, 2022	32.82	33.60	32.82	33.27	163,887	+0.67(+2.06%)
Mar 31, 2022	32.33	32.96	31.87	32.60	266,286	+0.14(+0.43%)
Mar 30, 2022	32.83	33.60	32.43	32.46	188,111	-0.62(-1.87%)
Mar 29, 2022	32.79	33.59	32.45	33.08	192,659	+0.70(+2.16%)
Mar 28, 2022	32.70	32.86	31.72	32.38	179,073	-0.41(-1.25%)
Mar 25, 2022	32.75	33.59	32.42	32.79	181,890	-0.06(-0.18%)
Mar 24, 2022	31.20	32.90	30.98	32.85	260,774	+1.88(+6.07%)
Mar 23, 2022	30.38	31.11	30.24	30.97	221,279	+0.26(+0.85%)
Mar 22, 2022	30.84	31.18	30.30	30.71	190,779	+0.17(+0.56%)
Mar 21, 2022	30.36	30.67	29.89	30.54	145,479	+0.04(+0.13%)
Mar 18, 2022	29.91	30.70	29.61	30.50	277,450	+0.54(+1.80%)
Mar 17, 2022	29.63	30.11	29.52	29.96	130,409	+0.09(+0.30%)
Mar 16, 2022	28.38	29.95	28.38	29.87	169,495	+1.21(+4.22%)
Mar 15, 2022	28.18	29.13	27.22	28.66	155,404	+0.82(+2.95%)
Mar 14, 2022	28.50	29.09	27.62	27.84	184,006	-0.66(-2.32%)
Mar 11, 2022	29.03	29.35	28.22	28.50	219,169	-0.04(-0.14%)
Mar 10, 2022	27.89	28.57	27.61	28.54	317,305	+0.05(+0.18%)
Mar 09, 2022	27.80	29.34	27.75	28.49	286,011	+1.42(+5.25%)
Mar 08, 2022	28.10	28.83	26.27	27.07	396,748	-0.94(-3.36%)
Mar 07, 2022	31.64	31.93	27.93	28.01	365,192	-3.73(-11.75%)
Mar 04, 2022	31.79	32.16	31.13	31.74	191,076	-0.28(-0.87%)
Mar 03, 2022	33.70	33.77	31.74	32.02	224,233	-1.60(-4.76%)
Mar 02, 2022	32.32	33.73	32.07	33.62	240,302	+1.51(+4.70%)
Mar 01, 2022	32.92	33.20	31.89	32.11	241,333	-0.74(-2.25%)
Feb 28, 2022	31.77	33.02	31.25	32.85	232,436	+0.85(+2.66%)
Feb 25, 2022	32.14	32.99	31.97	32.00	316,840	-0.44(-1.36%)
Feb 24, 2022	30.29	32.51	30.00	32.44	159,599	+1.18(+3.77%)
Feb 23, 2022	32.22	32.30	31.14	31.26	160,379	-0.77(-2.40%)
Feb 22, 2022	32.16	32.98	31.84	32.03	185,031	-0.65(-1.99%)
Feb 18, 2022				32.68	0	-0.27(-0.82%)
Feb 17, 2022	32.25	33.17	32.00	32.95	285,931	+0.42(+1.29%)
Feb 16, 2022	33.54	33.54	32.13	32.53	292,959	-1.21(-3.59%)
Feb 15, 2022	33.35	34.30	33.05	33.74	255,936	+0.52(+1.57%)
Feb 14, 2022	34.01	34.01	32.65	33.22	350,372	-0.75(-2.21%)
Feb 11, 2022	33.51	34.69	33.07	33.97	314,754	+0.38(+1.13%)
Feb 10, 2022	35.01	35.33	33.08	33.59	344,877	-1.37(-3.92%)
Feb 09, 2022	32.01	35.51	31.44	34.96	719,622	+3.71(+11.87%)
Feb 08, 2022	30.62	31.78	30.39	31.25	301,681	+0.56(+1.82%)
Feb 07, 2022	29.80	31.00	29.61	30.69	211,918	+0.89(+2.99%)
Feb 04, 2022	29.39	29.91	28.92	29.80	178,750	+0.39(+1.33%)
Feb 03, 2022	29.06		28.91	29.41	196,775	-0.10(-0.34%)
Feb 02, 2022	29.48	30.24	29.33	29.51	198,360	+0.13(+0.44%)
Feb 01, 2022	29.88	30.14	29.30	29.38	228,613	-0.46(-1.54%)
Jan 31, 2022	28.33	30.11		29.84	260,161	+1.16(+4.04%)
Jan 28, 2022	28.83	29.44	27.55	28.68	285,843	-0.14(-0.49%)
Jan 27, 2022	29.67	30.29	28.44	28.82	277,416	-0.79(-2.67%)
Jan 26, 2022	31.23	31.84	29.48	29.61	301,039	-1.16(-3.77%)
Jan 25, 2022	30.77	31.09	29.28	30.77	114,626	-0.45(-1.44%)
Jan 24, 2022	29.78	31.42	29.20	31.22	409,240	+0.67(+2.19%)
Jan 21, 2022	31.48	32.11	30.55	30.55	346,632	-1.31(-4.11%)
Jan 20, 2022	32.23	33.33	31.78	31.86	130,428	-0.37(-1.15%)
Jan 19, 2022	32.11	32.57	31.70	32.23	147,919	+0.10(+0.31%)
Jan 18, 2022	32.51	32.80	31.78	32.13	214,156	-0.56(-1.71%)
Jan 14, 2022				32.69	0	+0.01(+0.03%)
Jan 13, 2022	32.23	33.00	32.00	32.68	150,115	+0.71(+2.22%)
Jan 12, 2022	33.20	33.43	31.56	31.97	215,156	-1.16(-3.50%)
Jan 11, 2022	32.21	33.18	31.14	33.13	250,590	+1.45(+4.58%)
Jan 10, 2022	31.53	31.91	30.66	31.68	265,516	-0.13(-0.41%)
Jan 07, 2022	33.15	33.50	31.78	31.81	343,634	-1.35(-4.07%)
Jan 06, 2022	33.53	34.17	33.12	33.16	153,901	-0.32(-0.96%)
Jan 05, 2022	34.34	35.22	33.41	33.48	221,271	-0.70(-2.05%)
Jan 04, 2022	34.40	34.94	34.00	34.18	186,021	-0.32(-0.93%)
Jan 03, 2022	33.65	34.80	33.36	34.50	230,274	+1.20(+3.60%)
Dec 31, 2021	33.17	33.63	32.78	33.30	250,524	-0.02(-0.06%)
Dec 30, 2021	33.22	33.80	32.83	33.32	139,693	+0.10(+0.30%)
Dec 29, 2021	32.95	33.30	32.73	33.22	168,698	+0.25(+0.76%)
Dec 28, 2021	32.98	33.56	32.78	32.97	97,470	+0.04(+0.12%)
Dec 27, 2021	32.46	32.93	31.81	32.93	192,528	+0.36(+1.11%)
Dec 23, 2021	32.15	32.84	31.82	32.57	93,698	+0.40(+1.24%)
Dec 22, 2021	31.53	32.28	31.41	32.17	158,577	+0.66(+2.09%)
Dec 21, 2021	30.56	31.55	30.56	31.51	166,954	+1.32(+4.37%)
Dec 20, 2021	29.81	30.34	29.57	30.19	166,883	-0.48(-1.57%)
Dec 17, 2021	30.63	31.25	29.91	30.67	605,927	+0.77(+2.58%)
Dec 16, 2021	32.00	32.49	29.66	29.90	264,145	-1.73(-5.47%)
Dec 15, 2021	31.41	31.66	30.26	31.63	267,914	+0.14(+0.44%)
Dec 14, 2021	31.21	32.00	30.68	31.49	158,214	+0.24(+0.77%)
Dec 13, 2021	31.24	31.63	30.21	31.25	321,148	-0.28(-0.89%)
Dec 10, 2021	32.60	32.84	31.46	31.53	198,705	-0.89(-2.75%)
Dec 09, 2021	32.81	33.40	32.37	32.42	112,252	-0.82(-2.47%)
Dec 08, 2021	32.93	33.95	32.45	33.24	211,116	+0.48(+1.47%)
Dec 07, 2021	33.25	33.75	32.49	32.76	156,049	+0.17(+0.52%)
Dec 06, 2021	31.11	32.99	30.87	32.59	193,065	+1.87(+6.09%)
Dec 03, 2021	31.81	31.98	30.40	30.72	265,211	-0.85(-2.69%)
Dec 02, 2021	30.91	31.82	30.27	31.57	319,590	+1.22(+4.02%)
Dec 01, 2021	31.81	32.98	30.25	30.35	261,728	-0.72(-2.32%)
Nov 30, 2021	31.28	31.74	30.29	31.07	327,763	-0.68(-2.14%)
Nov 29, 2021	31.81	32.36	31.26	31.75	232,395	+0.22(+0.70%)
Nov 26, 2021	31.98	31.98	30.77	31.53	173,957	-1.50(-4.54%)
Nov 24, 2021	32.36	33.11	31.69	33.03	102,710	+0.46(+1.41%)
Nov 23, 2021	32.99	33.25	32.51	32.57	120,469	-0.40(-1.21%)
Nov 22, 2021	32.93	33.62	32.59	32.97	206,758	+0.40(+1.23%)
Nov 19, 2021	32.75	33.34	32.42	32.57	298,396	-0.63(-1.90%)
Nov 18, 2021	33.21	33.23	32.89	33.20	197,320	+0.14(+0.42%)
Nov 17, 2021	32.98	33.49	32.45	33.06	173,225	-0.21(-0.63%)
Nov 16, 2021	33.24	33.64	32.84	33.27	204,522	-0.13(-0.39%)
Nov 15, 2021	33.71	33.94	33.30	33.40	197,525	-0.40(-1.18%)
Nov 12, 2021	34.64	34.77	33.79	33.80	212,255	-0.89(-2.57%)
Nov 11, 2021	35.25	35.53	34.59	34.69	191,730	-0.61(-1.73%)
Nov 10, 2021	36.10		35.16	35.30	140,120	-0.51(-1.42%)
Nov 09, 2021	35.19	36.28	34.61	35.81	293,404	+0.35(+0.99%)
Nov 08, 2021	36.85	37.12	35.37	35.46	263,755	-1.20(-3.27%)
Nov 05, 2021	36.22	37.85	35.80	36.66	362,737	+0.93(+2.60%)
Nov 04, 2021	36.09	36.94	35.58	35.73	249,559	-0.36(-1.00%)
Nov 03, 2021	34.80	37.02	34.11	36.09	245,855	+1.05(+3.00%)
Nov 02, 2021	36.24	36.58	34.80	35.04	263,575	-1.07(-2.96%)

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.