Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2022	28.41	28.72	27.87	28.44	12,678	+0.10(+0.35%)
Jun 24, 2022	28.64	28.64	27.51	28.34	9,614	+0.12(+0.43%)
Jun 23, 2022	26.76	28.22	26.69	28.22	13,322	+1.59(+5.97%)
Jun 22, 2022	25.66	27.07	25.32	26.63	23,043	+0.51(+1.95%)
Jun 21, 2022	25.87	26.82	25.87	26.12	16,868	+0.64(+2.51%)
Jun 17, 2022	24.57	26.02	24.57	25.48	36,854	+1.38(+5.73%)
Jun 16, 2022	24.10	24.16	23.59	24.10	14,690	-0.70(-2.83%)
Jun 15, 2022	24.39	25.00	24.07	24.80	33,508	+0.81(+3.38%)
Jun 14, 2022	24.06	24.08	23.58	23.99	68,682	-0.01(-0.04%)
Jun 13, 2022	24.65	24.65	23.62	24.00	21,669	-1.23(-4.88%)
Jun 10, 2022	25.88	25.88	25.04	25.23	59,108	-1.17(-4.43%)
Jun 09, 2022	26.86	27.14	26.40	26.40	21,922	-0.87(-3.19%)
Jun 08, 2022	26.99	27.85	26.99	27.27	26,250	+0.15(+0.55%)
Jun 07, 2022	25.88	27.14	25.88	27.12	23,664	+1.31(+5.08%)
Jun 06, 2022	26.97	26.97	25.73	25.81	25,056	-0.95(-3.55%)
Jun 03, 2022	25.76	26.79	25.76	26.76	59,095	+0.98(+3.80%)
Jun 02, 2022	25.23	25.89	25.15	25.78	18,442	+0.36(+1.42%)
Jun 01, 2022	25.82	26.00	25.01	25.42	40,594	-0.26(-1.01%)
May 31, 2022	26.28	26.31	25.44	25.68	27,365	-0.71(-2.71%)
May 27, 2022	25.59	26.40	25.00	26.39	31,889	+0.46(+1.79%)
May 26, 2022	25.73	26.21	25.73	25.93	15,604	+0.27(+1.05%)
May 25, 2022	25.54	25.89	25.16	25.66	23,360	-0.03(-0.11%)
May 24, 2022	26.00	26.04	25.57	25.69	14,780	-1.01(-3.78%)
May 23, 2022	27.18	27.18	26.55	26.70	25,478	-0.04(-0.17%)
May 20, 2022	26.67	26.85	25.66	26.74	31,871	+0.53(+2.03%)
May 19, 2022	25.80	26.51	25.80	26.21	51,509	+0.41(+1.60%)
May 18, 2022	26.78	26.84	25.60	25.80	17,547	-1.63(-5.95%)
May 17, 2022	26.88	27.47	26.75	27.43	17,515	+1.05(+3.99%)
May 16, 2022	26.04	26.93	25.76	26.38	15,365	+0.23(+0.89%)
May 13, 2022	25.29	26.42	25.29	26.15	31,147	+1.44(+5.84%)
May 12, 2022	23.91	25.04	23.75	24.70	28,182	+0.69(+2.86%)
May 11, 2022	25.53	26.01	24.02	24.02	26,823	-1.90(-7.33%)
May 10, 2022	25.55	26.29	25.12	25.92	39,376	+1.37(+5.58%)
May 09, 2022	26.42	26.57	24.53	24.55	55,478	-2.30(-8.58%)
May 06, 2022	27.75	27.75	26.85	26.85	54,250	-1.28(-4.56%)
May 05, 2022	29.61	29.61	27.79	28.13	14,036	-1.89(-6.29%)
May 04, 2022	29.59	30.15	28.26	30.02	26,545	+0.44(+1.50%)
May 03, 2022	29.52	29.65	29.19	29.58	53,496	+0.06(+0.21%)
May 02, 2022	28.43	29.52	28.40	29.52	48,205	+1.04(+3.64%)
Apr 29, 2022	29.07	29.52	28.48	28.48	57,686	-0.88(-3.01%)
Apr 28, 2022	29.68	29.68	28.28	29.36	173,661	+0.13(+0.43%)
Apr 27, 2022	29.64	29.84	29.22	29.24	30,581	-0.31(-1.05%)
Apr 26, 2022	31.05	31.05	29.48	29.54	16,910	-1.87(-5.94%)
Apr 25, 2022	30.62	31.50	30.62	31.41	27,673	+0.44(+1.43%)
Apr 22, 2022	31.36	31.56	30.93	30.97	25,846	-0.59(-1.88%)
Apr 21, 2022	33.06		31.42	31.56	11,237	-1.31(-3.98%)
Apr 20, 2022	32.85	33.09	32.37	32.87	18,052	+0.17(+0.53%)
Apr 19, 2022	32.35	33.06	32.35	32.70	12,891	+0.40(+1.25%)
Apr 18, 2022	33.66	33.66	32.23	32.29	23,711	-1.52(-4.49%)
Apr 14, 2022	34.54	34.54	33.74	33.81	10,225	-0.85(-2.45%)
Apr 13, 2022	33.53	34.75	33.53	34.66	16,577	+1.15(+3.43%)
Apr 12, 2022	33.98	34.34	33.28	33.51	40,025	-0.15(-0.45%)
Apr 11, 2022	34.72	34.72	33.60	33.66	17,813	-1.30(-3.72%)
Apr 08, 2022	35.48	35.60	34.82	34.96	16,564	-0.51(-1.44%)
Apr 07, 2022	35.62	35.96	35.07	35.47	9,210	-0.31(-0.87%)
Apr 06, 2022	35.13	36.08	34.97	35.78	29,229	+0.27(+0.76%)
Apr 05, 2022	36.25	36.54	35.41	35.51	19,235	-0.65(-1.80%)
Apr 04, 2022	35.76	36.17	35.25	36.16	14,855	+0.99(+2.81%)
Apr 01, 2022	34.00	35.19	34.00	35.17	15,382	+1.53(+4.55%)
Mar 31, 2022	33.90	34.24	33.64	33.64	7,906	-0.14(-0.41%)
Mar 30, 2022	34.59	35.06	33.78	33.78	14,061	-0.97(-2.79%)
Mar 29, 2022	33.70	34.84	33.70	34.75	12,468	+1.36(+4.07%)
Mar 28, 2022	33.62	34.03	32.87	33.39	54,751	-0.20(-0.60%)
Mar 25, 2022	34.30	34.30	33.59	33.59	16,332	-0.77(-2.24%)
Mar 24, 2022	33.84	34.37	33.43	34.36	43,894	+0.76(+2.26%)
Mar 23, 2022	34.04	34.60	33.60	33.60	15,083	-0.68(-1.98%)
Mar 22, 2022	33.04	34.34	33.04	34.28	9,886	+1.07(+3.22%)
Mar 21, 2022	34.32	34.32	33.18	33.21	9,392	-1.32(-3.82%)
Mar 18, 2022	33.47	34.66	33.47	34.53	9,112	+0.88(+2.62%)
Mar 17, 2022	32.30	33.65	32.30	33.65	18,876	+1.08(+3.32%)
Mar 16, 2022	31.55	32.57	31.45	32.57	24,994	+1.55(+5.00%)
Mar 15, 2022	30.78	31.04	30.46	31.02	19,063	+0.30(+0.98%)
Mar 14, 2022	32.11	32.24	30.45	30.72	18,508	-1.39(-4.33%)
Mar 11, 2022	33.61	33.61	32.11	32.11	11,007	-1.15(-3.46%)
Mar 10, 2022	32.92	33.27	32.58	33.26	7,769	-0.09(-0.27%)
Mar 09, 2022	32.27	33.47	32.26	33.35	14,838	+1.84(+5.84%)
Mar 08, 2022	31.29	32.43	30.71	31.51	18,157	+0.17(+0.54%)
Mar 07, 2022	31.28	31.79	31.13	31.34	28,816	+0.06(+0.19%)
Mar 04, 2022	32.04	32.08	31.23	31.28	19,483	-1.14(-3.52%)
Mar 03, 2022	32.90	33.05	32.22	32.42	110,651	-1.05(-3.14%)
Mar 02, 2022	33.37	33.72	33.14	33.47	11,392	+0.14(+0.42%)
Mar 01, 2022	33.51	34.00	33.17	33.33	9,085	-0.28(-0.83%)
Feb 28, 2022	32.95	33.84	32.83	33.61	83,550	+0.28(+0.84%)
Feb 25, 2022	32.97	33.33	32.80	33.33	16,263	+0.23(+0.69%)
Feb 24, 2022	30.47	33.14	30.47	33.10	27,601	+1.41(+4.45%)
Feb 23, 2022	33.25	33.25	31.64	31.69	25,909	-1.68(-5.03%)
Feb 22, 2022	33.47	34.07	33.37	33.37	17,759	-0.39(-1.16%)
Feb 18, 2022				33.76	0	-0.65(-1.89%)
Feb 17, 2022	35.46	35.46	34.30	34.41	13,881	-1.48(-4.12%)
Feb 16, 2022	35.68	36.00	35.37	35.89	21,079	-0.17(-0.47%)
Feb 15, 2022	35.19	36.20	35.19	36.06	16,426	+1.28(+3.68%)
Feb 14, 2022	35.32	35.61	34.68	34.78	28,444	-0.53(-1.50%)
Feb 11, 2022	35.89	36.45	34.96	35.31	9,164	-0.42(-1.18%)
Feb 10, 2022	35.79	37.38	35.28	35.73	31,442	-0.91(-2.48%)
Feb 09, 2022	35.43	36.72	35.43	36.64	56,201	+1.63(+4.66%)
Feb 08, 2022	35.03	35.04	34.30	35.01	11,968	+0.02(+0.06%)
Feb 07, 2022	33.98	35.20	33.98	34.99	35,116	+0.96(+2.82%)
Feb 04, 2022	33.64	34.25	33.18	34.03	20,810	+0.63(+1.89%)
Feb 03, 2022	33.60		33.37	33.40	17,928	-0.78(-2.28%)
Feb 02, 2022	35.42	35.43	34.11	34.18	66,136	-1.25(-3.53%)
Feb 01, 2022	34.93	35.53	34.49	35.43	23,814	+0.62(+1.78%)
Jan 31, 2022	32.95	34.85		34.81	21,132	+1.63(+4.91%)
Jan 28, 2022	32.12	33.18	31.55	33.18	47,549	+1.15(+3.59%)
Jan 27, 2022	33.94	34.18	32.00	32.03	38,481	-1.26(-3.79%)
Jan 26, 2022	34.46	35.09	33.12	33.29	24,327	-0.71(-2.08%)
Jan 25, 2022	33.88	34.49	33.22	34.00	38,791	-0.37(-1.08%)
Jan 24, 2022	33.00	34.48	31.96	34.37	53,998	+0.60(+1.78%)
Jan 21, 2022	34.26	34.90	33.69	33.77	47,056	-0.79(-2.29%)
Jan 20, 2022	35.78	36.43	34.44	34.56	40,578	-0.87(-2.46%)
Jan 19, 2022	35.81	36.40	35.37	35.43	33,968	-0.22(-0.62%)
Jan 18, 2022	37.40	37.40	35.56	35.65	30,768	-2.21(-5.84%)
Jan 14, 2022				37.86	0	+0.93(+2.52%)
Jan 13, 2022	37.78	38.16	36.91	36.93	25,614	-0.71(-1.88%)
Jan 12, 2022	38.84	38.84	37.63	37.64	21,289	-1.13(-2.92%)
Jan 11, 2022	38.48	39.22	38.25	38.77	14,584	+0.29(+0.75%)
Jan 10, 2022	38.51	38.51	37.59	38.48	48,060	-0.40(-1.03%)
Jan 07, 2022	39.86	40.52	38.88	38.88	19,996	-1.12(-2.80%)
Jan 06, 2022	39.89	40.51	38.96	40.00	18,813	+0.24(+0.60%)
Jan 05, 2022	41.83	42.35	39.76	39.76	42,018	-2.16(-5.15%)
Jan 04, 2022	43.36	43.50	41.65	41.92	23,106	-1.60(-3.67%)
Jan 03, 2022	42.48	43.52	41.74	43.52	28,198	+1.28(+3.02%)
Dec 31, 2021	42.65	43.30	42.24	42.24	16,333	-0.34(-0.79%)
Dec 30, 2021	42.43	43.54	42.43	42.58	11,885	+0.05(+0.11%)
Dec 29, 2021	42.76	42.76	42.09	42.53	18,160	-0.17(-0.40%)
Dec 28, 2021	43.32	44.22	42.68	42.70	36,734	-0.74(-1.71%)
Dec 27, 2021	44.03	44.03	43.44	43.44	13,418	-0.69(-1.56%)
Dec 23, 2021	43.18	44.26	43.00	44.13	37,699	+1.01(+2.34%)
Dec 22, 2021	42.44	43.20	42.12	43.12	32,820	-0.59(-1.36%)
Dec 21, 2021	43.75	43.75	43.16	43.71	11,420	+0.06(+0.14%)
Dec 20, 2021	42.61	43.98	41.91	43.65	136,532	+0.54(+1.25%)
Dec 17, 2021	40.74	43.36	40.73	43.11	50,215	+1.92(+4.66%)
Dec 16, 2021	42.27	42.42	41.06	41.19	10,859	-0.86(-2.04%)
Dec 15, 2021	40.63	42.06	39.78	42.05	34,027	+1.52(+3.75%)
Dec 14, 2021	41.02	41.33	40.21	40.53	23,958	-0.87(-2.10%)
Dec 13, 2021	41.47	41.75	40.60	41.40	13,860	+0.77(+1.90%)
Dec 10, 2021	41.74	42.00	40.51	40.63	28,347	-0.79(-1.91%)
Dec 09, 2021	42.91	42.97	41.42	41.42	15,925	-1.70(-3.93%)
Dec 08, 2021	42.61	43.21	42.29	43.12	16,009	+0.52(+1.21%)
Dec 07, 2021	41.02	43.17	41.00	42.60	50,408	+2.29(+5.68%)
Dec 06, 2021	40.41	40.69	39.55	40.31	113,629	-0.12(-0.29%)
Dec 03, 2021	42.85	42.85	40.25	40.43	23,541	-2.16(-5.06%)
Dec 02, 2021	41.88	42.62	41.51	42.59	11,132	+1.04(+2.49%)

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.