Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022				27.64	38	-0.20(-0.72%)
May 27, 2022	27.84	27.98	27.84	27.84	410	+0.26(+0.94%)
May 26, 2022	27.34	27.58	27.26	27.58	3,545	+1.01(+3.80%)
May 25, 2022	26.56	26.57	26.56	26.57	708	+0.24(+0.91%)
May 23, 2022				26.33	0	+1.10(+4.36%)
May 20, 2022	25.23	25.23	25.23	25.23	1,659	+0.38(+1.53%)
May 19, 2022	26.09	26.09	24.85	24.85	921	-0.67(-2.63%)
May 18, 2022	25.52	25.52	25.52	25.52	293	+0.84(+3.40%)
May 16, 2022				24.68	0	-0.54(-2.14%)
May 13, 2022	25.22	25.22	25.22	25.22	289	+0.47(+1.90%)
May 11, 2022				24.75	0	+0.00(+0.00%)
May 09, 2022				24.75	8	+0.00(+0.00%)
May 06, 2022	24.75	24.75	24.67	24.75	878	-1.72(-6.50%)
May 05, 2022	25.51	26.47	25.51	26.47	2,108	+0.71(+2.76%)
May 03, 2022				25.76	46	+0.30(+1.18%)
May 02, 2022	25.46	25.46	25.46	25.46	264	-0.28(-1.09%)
Apr 28, 2022				25.74	151	-0.26(-1.00%)
Apr 27, 2022	26.04	26.70	26.00	26.00	1,427	-1.18(-4.34%)
Apr 25, 2022				27.18	37	-0.70(-2.51%)
Apr 22, 2022	27.90	27.90	27.88	27.88	807	-1.82(-6.13%)
Apr 21, 2022	29.70	29.70	29.70	29.70	303	+2.92(+10.90%)
Apr 18, 2022				26.78	170	-2.43(-8.32%)
Apr 14, 2022	29.03	29.21	29.03	29.21	670	+2.26(+8.39%)
Apr 13, 2022	26.83	26.95	26.83	26.95	331	-0.72(-2.60%)
Apr 12, 2022	27.47	27.67	27.47	27.67	402	+0.37(+1.36%)
Apr 11, 2022	27.30	27.30	27.30	27.30	388	-0.22(-0.80%)
Apr 08, 2022	28.25	28.25	27.52	27.52	1,041	-0.73(-2.58%)
Apr 06, 2022				28.25	202	+0.23(+0.82%)
Apr 04, 2022				28.02	109	+0.02(+0.07%)
Apr 01, 2022	28.00	28.00	28.00	28.00	1,702	-0.08(-0.28%)
Mar 31, 2022	28.08	28.08	28.08	28.08	227	-0.38(-1.32%)
Mar 30, 2022	28.45	28.45	28.45	28.45	377	+0.71(+2.58%)
Mar 24, 2022				27.74	23,785	-0.26(-0.93%)
Mar 23, 2022	28.37	28.37	28.00	28.00	986	-0.55(-1.93%)
Mar 17, 2022				28.55	162	-0.53(-1.82%)
Mar 16, 2022	29.08	29.08	29.08	29.08	401	+0.38(+1.32%)
Mar 14, 2022				28.70	8	+1.37(+5.01%)
Mar 11, 2022	27.33	27.33	27.33	27.33	144	-0.55(-1.96%)
Mar 10, 2022	27.73	27.88	27.73	27.88	674	-3.61(-11.45%)
Mar 08, 2022				31.48	217	+2.50(+8.63%)
Mar 07, 2022	28.98	28.98	28.98	28.98	224	-2.84(-8.93%)
Mar 04, 2022	31.82	31.82	31.82	31.82	296	-1.98(-5.86%)
Feb 28, 2022				33.80	10	+1.85(+5.79%)
Feb 25, 2022	31.95	31.95	31.95	31.95	269	-2.28(-6.66%)
Feb 22, 2022				34.23	16	+3.01(+9.64%)
Feb 18, 2022				31.22	0	-2.36(-7.01%)
Feb 09, 2022				33.58	8	+0.47(+1.40%)
Feb 08, 2022	34.24	34.24	33.11	33.11	2,264	+0.95(+2.96%)
Feb 07, 2022	31.63	32.16	31.55	32.16	1,806	+0.02(+0.06%)
Feb 04, 2022	31.33	32.14	31.33	32.14	43,390	-0.88(-2.66%)
Feb 02, 2022	33.02	33.02	33.02	33.02	145	+0.77(+2.39%)
Feb 01, 2022	33.23	33.31	32.24	32.24	31,159	+0.20(+0.63%)
Jan 31, 2022	32.00	32.04	32.00	32.04	1,752	+1.13(+3.66%)
Jan 27, 2022				30.91	1,609	-0.79(-2.49%)
Jan 26, 2022	32.27	32.27	31.50	31.70	5,782	-0.76(-2.34%)
Jan 25, 2022	32.46	32.46	32.46	32.46	178	+1.00(+3.18%)
Jan 24, 2022	32.81	33.35	31.46	31.46	8,207	-2.69(-7.89%)
Jan 21, 2022	34.80	34.80	34.15	34.15	698	-1.29(-3.64%)
Jan 20, 2022	35.30	35.84	35.30	35.45	3,323	-0.27(-0.77%)
Jan 19, 2022	35.67	35.74	35.67	35.72	687	+0.82(+2.34%)
Jan 18, 2022	35.30	35.30	34.90	34.90	1,541	-1.69(-4.61%)
Jan 14, 2022				36.59	0	+1.25(+3.54%)
Jan 12, 2022				35.34	102	-2.77(-7.27%)
Jan 11, 2022	38.03	38.11	38.03	38.11	1,105	+1.59(+4.35%)
Jan 10, 2022	37.01	37.65	36.52	36.52	871	-2.85(-7.24%)
Jan 07, 2022	36.85	39.37	36.85	39.37	423	-0.36(-0.91%)
Jan 06, 2022	39.73	39.73	39.73	39.73	293	+1.50(+3.92%)
Jan 05, 2022	38.91	40.76	38.23	38.23	8,328	-2.56(-6.28%)
Jan 04, 2022	40.79	40.79	40.79	40.79	216	+0.74(+1.85%)
Jan 03, 2022	40.12	40.12	40.05	40.05	510	+2.96(+7.98%)
Dec 31, 2021	40.26	40.26	37.09	37.09	360	-2.65(-6.67%)
Dec 27, 2021		39.74	39.74	39.74	61	+3.01(+8.19%)
Dec 23, 2021	36.73	39.51	36.73	36.73	779	+0.58(+1.60%)
Dec 22, 2021	36.11	36.15	36.03	36.15	3,242	+0.61(+1.72%)
Dec 21, 2021	37.79	37.87	35.54	35.54	1,342	+1.32(+3.86%)
Dec 20, 2021	34.22	34.22	34.22	34.22	391	-3.55(-9.40%)
Dec 16, 2021		37.77	37.77	37.77	52	-0.29(-0.76%)
Dec 15, 2021	38.06	38.06	38.06	38.06	245	+1.24(+3.37%)
Dec 14, 2021	36.03	36.82	36.03	36.82	4,923	-2.02(-5.21%)
Dec 13, 2021	38.37	38.84	38.33	38.84	4,731	+2.27(+6.21%)
Dec 10, 2021	36.57	36.57	36.57	36.57	221	-0.01(-0.03%)
Dec 08, 2021		36.58	36.58	36.58	138	-0.19(-0.52%)
Dec 07, 2021	36.77	36.77	36.77	36.77	3,773	-1.14(-3.01%)
Dec 06, 2021	36.74	37.91	35.66	37.91	5,379	+0.74(+2.00%)
Dec 03, 2021	36.52	38.12	36.52	37.16	1,838	-0.59(-1.58%)
Dec 02, 2021	37.76	37.76	37.76	37.76	140	+1.79(+4.98%)
Dec 01, 2021	37.74	37.74	35.97	35.97	21,140	-1.27(-3.41%)
Nov 26, 2021		37.24	37.24	37.24	42	-0.43(-1.14%)
Nov 24, 2021	37.67	37.67	37.67	37.67	525	+1.02(+2.78%)
Nov 23, 2021	36.65	36.65	36.65	36.65	225	-1.33(-3.50%)
Nov 22, 2021	36.78	37.98	36.78	37.98	258	+1.12(+3.04%)
Nov 19, 2021	36.94	36.94	36.86	36.86	650	-1.54(-4.01%)
Nov 18, 2021	38.71	38.71	38.40	38.40	317	+1.63(+4.43%)
Nov 16, 2021		36.77	36.77	36.77	0	+1.44(+4.08%)
Nov 15, 2021	37.24	37.24	35.33	35.33	983	-0.55(-1.53%)
Nov 12, 2021	35.88	35.88	35.88	35.88	507	-1.21(-3.26%)
Nov 11, 2021	35.92	37.09	35.84	37.09	3,602	-0.35(-0.93%)
Nov 08, 2021		37.44	37.44	37.44	0	+1.92(+5.41%)
Nov 05, 2021	35.52	35.52	35.52	35.52	440	-1.84(-4.93%)
Nov 04, 2021	37.36	37.36	37.36	37.36	116	+0.60(+1.63%)
Nov 03, 2021	35.56	36.76	35.56	36.76	478	+0.95(+2.65%)
Nov 02, 2021	35.81	35.81	35.81	35.81	304	-0.05(-0.14%)
Nov 01, 2021	35.86	35.86	35.86	35.86	181	-1.67(-4.45%)
Oct 28, 2021		37.53	37.53	37.53	59	-0.12(-0.33%)
Oct 27, 2021	37.66	37.66	37.66	37.66	172	-0.32(-0.86%)
Oct 26, 2021	37.89	37.98	37.89	37.98	360	+2.63(+7.44%)
Oct 25, 2021	35.32	35.35	35.32	35.35	1,087	+0.03(+0.08%)
Oct 21, 2021		35.32	35.32	35.32	55	-1.24(-3.38%)
Oct 20, 2021	36.56	36.56	36.56	36.56	722	-0.92(-2.47%)
Oct 19, 2021	37.48	37.48	37.48	37.48	208	-0.31(-0.82%)
Oct 15, 2021		37.79	37.79	37.79	133	+2.14(+6.00%)
Oct 13, 2021		35.65	35.65	35.65	30	-0.47(-1.30%)
Oct 07, 2021		36.12	36.12	36.12	68	+3.45(+10.56%)
Oct 06, 2021	32.76	32.76	32.67	32.67	1,642	-1.11(-3.29%)
Oct 04, 2021		33.78	33.78	33.78	0	-3.12(-8.46%)
Oct 01, 2021	36.77	36.90	35.33	36.90	12,931	+2.50(+7.27%)
Sep 28, 2021		34.40	34.40	34.40	185	-4.56(-11.70%)
Sep 27, 2021	38.87	38.96	38.87	38.96	346	-0.43(-1.09%)
Sep 24, 2021	39.39	39.39	39.39	39.39	155	+0.90(+2.33%)
Sep 17, 2021		38.49	38.49	38.49	0	-0.73(-1.85%)
Sep 16, 2021	39.22	39.22	39.22	39.22	247	+2.19(+5.91%)
Sep 14, 2021		37.03	37.03	37.03	0	-2.80(-7.03%)
Sep 13, 2021	40.00	40.00	39.83	39.83	784	+0.81(+2.08%)
Sep 09, 2021		39.02	39.02	39.02	0	-1.91(-4.67%)
Sep 03, 2021		40.93	40.93	40.93	0	+2.49(+6.48%)
Sep 02, 2021	41.13	41.13	38.44	38.44	299	-0.69(-1.76%)
Sep 01, 2021	41.73	41.90	39.13	39.13	527	-2.59(-6.21%)
Aug 27, 2021		41.72	41.72	41.72	10	+0.90(+2.20%)
Aug 24, 2021		40.82	40.82	40.82	0	-0.48(-1.16%)
Aug 20, 2021		41.30	41.30	41.30	1	-0.82(-1.95%)
Aug 18, 2021		42.12	42.12	42.12	86	+0.38(+0.91%)
Aug 16, 2021		41.74	41.74	41.74	98	-0.97(-2.27%)
Aug 13, 2021	42.41	42.71	42.41	42.71	563	+2.51(+6.24%)
Aug 12, 2021	40.20	40.20	40.20	40.20	250	+1.47(+3.80%)
Aug 11, 2021	38.73	38.73	38.73	38.73	190	-2.03(-4.98%)
Aug 10, 2021	40.76	40.76	40.76	40.76	303	-1.57(-3.71%)
Aug 06, 2021		42.33	42.33	42.33	0	+4.23(+11.10%)
Aug 05, 2021	38.30	38.30	38.10	38.10	320	-2.62(-6.44%)
Aug 02, 2021		40.72	40.72	40.72	19	-1.56(-3.68%)
Jul 30, 2021	42.28	42.28	42.28	42.28	264	+0.49(+1.17%)
Jul 26, 2021		41.79	41.79	41.79	10	+2.69(+6.88%)
Jul 23, 2021	41.15	41.52	38.60	39.10	3,438	-0.56(-1.41%)
Jul 21, 2021		39.66	39.66	39.66	0	-1.15(-2.82%)
Jul 16, 2021		40.81	40.81	40.81	0	-2.69(-6.18%)
Jul 14, 2021		43.50	43.50	43.50	0	+0.57(+1.33%)
Jul 13, 2021	42.85	42.93	42.85	42.93	3,234	+3.08(+7.73%)
Jul 09, 2021		39.85	39.85	39.85	0	-2.14(-5.10%)
Jul 08, 2021	41.99	41.99	38.44	41.99	764	-1.11(-2.58%)
Jul 01, 2021		43.10	43.10	43.10	0	+1.82(+4.40%)
Jun 29, 2021		41.28	41.28	41.28	81	+0.39(+0.95%)
Jun 28, 2021	42.41	42.41	40.90	40.90	812	-0.17(-0.43%)
Jun 25, 2021	41.07	41.07	41.07	41.07	416	-2.03(-4.71%)
Jun 24, 2021	43.10	43.10	43.10	43.10	159	+1.17(+2.78%)
Jun 23, 2021	41.93	41.93	41.93	41.93	7,877	+0.25(+0.61%)
Jun 11, 2021		41.68	41.68	41.68	98	-4.64(-10.02%)
Jun 10, 2021	46.32	46.32	46.32	46.32	153	-2.39(-4.91%)
Jun 07, 2021		48.71	48.71	48.71	8	+1.36(+2.87%)
Jun 04, 2021	47.35	47.35	47.35	47.35	797	+2.23(+4.94%)
Jun 03, 2021	45.12	45.12	45.12	45.12	1,502	+0.09(+0.20%)

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.