Date	Open	High	Low	Close	Volume	Change (%)
Jul 07, 2022				32.84	0	+0.21(+0.64%)
Jul 06, 2022	32.34	32.95	31.80	32.63	27,569	+0.53(+1.65%)
Jul 05, 2022	33.59	33.59	31.89	32.10	21,740	-1.82(-5.37%)
Jul 01, 2022	33.02	34.11	32.83	33.92	30,414	+0.46(+1.37%)
Jun 30, 2022	32.27	33.61	32.27	33.46	23,450	+0.63(+1.92%)
Jun 29, 2022	33.16	33.30	32.24	32.83	41,289	-0.51(-1.53%)
Jun 28, 2022	33.62	34.58	33.24	33.34	25,883	-0.26(-0.77%)
Jun 27, 2022	32.80	34.16	32.63	33.60	32,199	+1.11(+3.42%)
Jun 24, 2022	32.46	32.51	31.82	32.49	62,271	+1.44(+4.64%)
Jun 23, 2022	32.27	32.69	30.69	31.05	40,650	-1.14(-3.54%)
Jun 22, 2022	31.87	32.61	31.87	32.19	66,801	-0.24(-0.74%)
Jun 21, 2022	31.80	32.84	31.63	32.43	49,630	+0.70(+2.21%)
Jun 17, 2022	32.42	32.46	30.97	31.73	161,486	-0.30(-0.94%)
Jun 16, 2022	32.17	32.23	31.18	32.03	108,099	-0.55(-1.69%)
Jun 15, 2022	32.51	33.14	31.92	32.58	51,911	+0.04(+0.12%)
Jun 14, 2022	33.09	33.15	31.88	32.54	87,474	-0.54(-1.63%)
Jun 13, 2022	33.42	33.75	32.79	33.08	58,168	-1.20(-3.50%)
Jun 10, 2022	33.75	34.31	33.14	34.28	50,036	+0.15(+0.44%)
Jun 09, 2022	33.83	34.34	33.56	34.13	42,348	-0.26(-0.76%)
Jun 08, 2022	35.92	35.99	34.23	34.39	41,706	-1.52(-4.23%)
Jun 07, 2022	35.19	35.97	35.07	35.91	53,192	+0.41(+1.15%)
Jun 06, 2022	35.09	36.42	34.82	35.50	31,238	+0.89(+2.57%)
Jun 03, 2022	35.22	35.24	34.35	34.61	32,962	-1.11(-3.11%)
Jun 02, 2022	34.27	35.93	33.90	35.72	59,340	+1.59(+4.66%)
Jun 01, 2022	35.67	35.99	33.84	34.13	54,934	-1.69(-4.72%)
May 31, 2022	34.49	35.82	34.20	35.82	88,641	+1.31(+3.80%)
May 27, 2022	34.42	34.65	33.95	34.51	79,755	+0.36(+1.05%)
May 26, 2022	34.70	34.70	33.67	34.15	85,975	-0.17(-0.50%)
May 25, 2022	34.50	35.40	34.09	34.32	43,601	-0.52(-1.49%)
May 24, 2022	34.21	34.99	33.82	34.84	37,209	+0.22(+0.64%)
May 23, 2022	34.30	35.70	34.20	34.62	80,121	+0.64(+1.88%)
May 20, 2022	34.68	34.68	32.89	33.98	56,057	-0.10(-0.29%)
May 19, 2022	33.24	34.64	33.01	34.08	67,544	+0.81(+2.43%)
May 18, 2022	34.94	34.94	32.93	33.27	39,167	-2.04(-5.78%)
May 17, 2022	35.29	35.75	35.12	35.31	31,520	+0.47(+1.35%)
May 16, 2022	34.21	35.39	34.11	34.84	33,347	+0.77(+2.26%)
May 13, 2022	33.21	34.38	33.10	34.07	37,915	+0.92(+2.78%)
May 12, 2022	34.25	34.36	32.19	33.15	53,026	-0.88(-2.59%)
May 11, 2022	36.25	36.26	33.76	34.03	63,860	-2.22(-6.12%)
May 10, 2022	35.49	36.25	34.86	36.25	48,269	+1.16(+3.31%)
May 09, 2022	34.19	35.30	34.19	35.09	46,296	+0.37(+1.07%)
May 06, 2022	35.34	35.34	33.90	34.72	49,501	-1.03(-2.88%)
May 05, 2022	37.05	37.05	35.23	35.75	50,676	-1.06(-2.88%)
May 04, 2022	36.55	37.02	36.21	36.81	23,390	+0.34(+0.93%)
May 03, 2022	35.95	36.92	35.55	36.47	61,301	+0.93(+2.62%)
May 02, 2022	35.89	36.26	35.44	35.54	59,478	-0.56(-1.55%)
Apr 29, 2022	37.63	37.87	35.73	36.10	62,181	-1.62(-4.29%)
Apr 28, 2022	37.56	38.32	36.92	37.72	46,260	+0.57(+1.53%)
Apr 27, 2022	37.30	38.11	36.93	37.15	50,187	-0.16(-0.43%)
Apr 26, 2022	36.65	37.94	36.65	37.31	46,982	+0.22(+0.59%)
Apr 25, 2022	36.64	37.19	35.31	37.09	54,212	+0.38(+1.04%)
Apr 22, 2022	37.49	37.93	36.35	36.71	44,834	-1.03(-2.73%)
Apr 21, 2022	39.10	39.17	37.41	37.74	35,876	-1.37(-3.50%)
Apr 20, 2022	39.35	39.46	38.84	39.11	43,665	+0.00(+0.00%)
Apr 19, 2022	38.14	39.21	38.14	39.11	33,278	+0.95(+2.49%)
Apr 18, 2022	39.00	39.17	37.94	38.16	27,876	-1.18(-3.00%)
Apr 14, 2022	39.70	39.70	39.01	39.34	31,381	-0.15(-0.38%)
Apr 13, 2022	38.41	39.97	38.41	39.49	58,410	+0.91(+2.36%)
Apr 12, 2022	38.95	39.44	38.21	38.58	40,641	+0.03(+0.08%)
Apr 11, 2022	38.29	39.04	38.28	38.55	32,205	+0.03(+0.08%)
Apr 08, 2022	38.52	38.86	38.06	38.52	74,738	-0.03(-0.08%)
Apr 07, 2022	37.86	38.55	37.62	38.55	70,732	+0.56(+1.47%)
Apr 06, 2022	36.97	38.27	36.41	37.99	102,131	+0.87(+2.34%)
Apr 05, 2022	37.78	38.08	36.98	37.12	41,868	-0.83(-2.19%)
Apr 04, 2022	38.80	38.80	37.70	37.95	40,388	-0.81(-2.09%)
Apr 01, 2022	37.73	39.20	36.81	38.76	98,040	+2.90(+8.09%)
Mar 31, 2022	35.76	36.14	35.74	35.86	30,189	-0.27(-0.75%)
Mar 30, 2022	35.43	36.22	35.43	36.13	79,086	+0.44(+1.23%)
Mar 29, 2022	35.63	36.14	35.37	35.69	83,190	+0.34(+0.96%)
Mar 28, 2022	37.00	37.00	35.08	35.35	34,016	-1.74(-4.69%)
Mar 25, 2022	36.62	37.54	36.50	37.09	43,836	+0.68(+1.87%)
Mar 24, 2022	36.67	36.67	36.14	36.41	54,432	+0.00(+0.00%)
Mar 23, 2022	37.13	37.90	36.02	36.41	54,603	-1.20(-3.19%)
Mar 22, 2022	37.18	38.02	37.18	37.61	91,055	+0.67(+1.81%)
Mar 21, 2022	36.65	37.47	36.44	36.94	263,104	+0.23(+0.63%)
Mar 18, 2022	36.61	37.14	35.35	36.71	235,073	-0.17(-0.46%)
Mar 17, 2022	36.70	37.74	36.64	36.88	54,323	+0.15(+0.41%)
Mar 16, 2022	35.53	36.81	35.53	36.73	158,521	+1.70(+4.85%)
Mar 15, 2022	34.36	35.66	33.84	35.03	188,056	+0.83(+2.43%)
Mar 14, 2022	34.79	35.20	33.65	34.20	183,823	-0.28(-0.81%)
Mar 11, 2022	36.32	36.33	34.40	34.48	279,909	-1.61(-4.46%)
Mar 10, 2022	36.51	36.64	34.83	36.09	149,261	-1.00(-2.70%)
Mar 09, 2022	38.79	39.08	36.50	37.09	145,727	-0.69(-1.83%)
Mar 08, 2022	41.86	41.90	37.60	37.78	126,849	-3.74(-9.01%)
Mar 07, 2022	46.35	46.50	41.27	41.52	144,616	-4.77(-10.30%)
Mar 04, 2022	45.44	46.43	45.37	46.29	28,359	+0.45(+0.98%)
Mar 03, 2022	46.66	47.00	45.54	45.84	20,717	-0.85(-1.82%)
Mar 02, 2022	45.34	46.85	45.30	46.69	32,893	+1.35(+2.98%)
Mar 01, 2022	46.31	46.82	44.82	45.34	54,043	-0.50(-1.09%)
Feb 28, 2022	45.09	46.92	45.09	45.84	73,219	+1.06(+2.37%)
Feb 25, 2022	42.83	44.90	43.85	44.78	35,648	+0.89(+2.03%)
Feb 24, 2022	42.59	44.12	42.25	43.89	42,125	+1.09(+2.55%)
Feb 23, 2022	43.62	43.87	42.76	42.80	29,390	-0.89(-2.04%)
Feb 22, 2022	43.05	44.00	42.94	43.69	85,040	+0.26(+0.60%)
Feb 18, 2022				43.43	0	-0.92(-2.07%)
Feb 17, 2022	44.51	44.90	44.00	44.35	15,408	-0.18(-0.40%)
Feb 16, 2022	43.90	44.75	43.85	44.53	42,321	+0.86(+1.97%)
Feb 15, 2022	44.17	44.71	43.59	43.67	26,615	-0.42(-0.95%)
Feb 14, 2022	44.77	44.77	44.03	44.09	27,066	-0.46(-1.03%)
Feb 11, 2022	43.88	44.77	43.71	44.55	31,730	+0.98(+2.25%)
Feb 10, 2022	44.30	44.75	43.28	43.57	41,573	-0.73(-1.65%)
Feb 09, 2022	44.08	44.62	44.08	44.30	33,888	+0.30(+0.68%)
Feb 08, 2022	43.85	44.10	43.30	44.00	32,146	+0.80(+1.85%)
Feb 07, 2022	43.51	44.10	42.98	43.20	21,001	-0.31(-0.71%)
Feb 04, 2022	44.21	44.21	43.06	43.51	29,359	-1.09(-2.44%)
Feb 03, 2022	44.82	44.90		44.60	37,095	-0.22(-0.49%)
Feb 02, 2022	44.70	45.27	43.68	44.82	34,577	-0.22(-0.49%)
Feb 01, 2022	46.00	46.00	44.78	45.04	39,054	-0.97(-2.11%)
Jan 31, 2022	45.50	46.47		46.01	67,114	+0.17(+0.37%)
Jan 28, 2022	45.98	46.33	45.09	45.84	53,015	+0.14(+0.31%)
Jan 27, 2022	46.56	46.56	45.27	45.70	28,088	-0.87(-1.87%)
Jan 26, 2022	46.20	47.79	45.73	46.57	48,741	+0.07(+0.15%)
Jan 25, 2022	47.18	47.18	45.78	46.50	34,554	-0.86(-1.82%)
Jan 24, 2022	46.14	47.42	45.98	47.36	90,381	+0.71(+1.52%)
Jan 21, 2022	47.47	47.95	46.57	46.65	57,706	-0.84(-1.77%)
Jan 20, 2022	48.34	48.73	47.16	47.49	58,746	-0.55(-1.14%)
Jan 19, 2022	47.81	48.75	47.61	48.04	36,401	+0.35(+0.73%)
Jan 18, 2022	46.77	48.23	46.47	47.69	49,935	+0.63(+1.34%)
Jan 14, 2022				47.06	0	+0.13(+0.28%)
Jan 13, 2022	45.92	47.08	45.92	46.93	23,691	+0.87(+1.89%)
Jan 12, 2022	46.86	47.05	45.85	46.06	42,516	-0.90(-1.92%)
Jan 11, 2022	46.33	46.98	46.12	46.96	41,287	+0.41(+0.88%)
Jan 10, 2022	45.84	46.59	45.72	46.55	31,757	+0.29(+0.63%)
Jan 07, 2022	45.93	46.31	45.73	46.26	17,293	+0.12(+0.26%)
Jan 06, 2022	46.04	46.46	45.88	46.14	26,062	+0.29(+0.63%)
Jan 05, 2022	46.67	46.96	45.52	45.85	64,396	-0.62(-1.33%)
Jan 04, 2022	46.37	46.65	46.00	46.47	19,829	+0.36(+0.78%)
Jan 03, 2022	45.73	46.50	45.70	46.11	36,811	+0.34(+0.74%)
Dec 31, 2021	46.14	46.15	45.71	45.77	21,102	-0.41(-0.89%)
Dec 30, 2021	46.00	46.64	45.97	46.18	34,346	+0.24(+0.52%)
Dec 29, 2021	46.70	46.70	45.42	45.94	34,101	-0.44(-0.95%)
Dec 28, 2021	45.71	46.95	45.71	46.38	36,740	+0.48(+1.05%)
Dec 27, 2021	46.00	46.15	45.37	45.90	30,623	+0.08(+0.17%)
Dec 23, 2021	45.55	46.36	45.47	45.82	28,960	+0.48(+1.06%)
Dec 22, 2021	45.06	45.50	44.32	45.34	53,399	+0.10(+0.22%)
Dec 21, 2021	46.03	46.70	45.06	45.24	42,201	-0.64(-1.39%)
Dec 20, 2021	45.82	46.28	45.07	45.88	85,340	-0.63(-1.35%)
Dec 17, 2021	43.66	46.51	43.66	46.51	307,259	+2.89(+6.63%)
Dec 16, 2021	42.96	44.28	42.95	43.62	97,223	+0.62(+1.44%)
Dec 15, 2021	41.68	43.26	40.67	43.00	83,094	+1.11(+2.65%)
Dec 14, 2021	41.63	42.59	41.39	41.89	51,668	+0.27(+0.65%)
Dec 13, 2021	42.17	42.51	41.02	41.62	98,436	-2.11(-4.83%)
Dec 10, 2021	43.24	43.76	43.00	43.73	57,939	+0.92(+2.15%)
Dec 09, 2021	42.68	42.88	42.25	42.81	65,597	-0.02(-0.05%)
Dec 08, 2021	42.39	43.75	42.39	42.83	39,756	+0.59(+1.40%)
Dec 07, 2021	43.00	43.26	42.08	42.24	75,808	-0.17(-0.40%)
Dec 06, 2021	42.47	43.28	41.95	42.41	47,674	+0.46(+1.10%)
Dec 03, 2021	42.22	42.22	41.51	41.95	55,454	+0.02(+0.05%)
Dec 02, 2021	41.72	42.35	41.69	41.93	43,346	+0.69(+1.67%)
Dec 01, 2021	42.92	42.92	41.24	41.24	62,916	-0.60(-1.43%)
Nov 30, 2021	42.94	43.64	41.30	41.84	92,941	-1.20(-2.79%)
Nov 29, 2021	44.66	44.68	43.04	43.04	45,330	-1.46(-3.28%)
Nov 26, 2021	44.87	45.54	42.98	44.50	54,205	-1.35(-2.94%)
Nov 24, 2021	46.45	47.00	45.85	45.85	59,928	-1.42(-3.00%)
Nov 23, 2021	47.62	47.75	47.10	47.27	31,362	-0.30(-0.63%)
Nov 22, 2021	47.96	48.78	47.48	47.57	165,627	-0.34(-0.71%)
Nov 19, 2021	48.34	48.82	47.16	47.91	43,988	-0.91(-1.86%)
Nov 18, 2021	48.85	49.10	47.92	48.82	57,260	-0.28(-0.57%)
Nov 17, 2021	49.05	50.06	48.25	49.10	52,001	-0.34(-0.69%)
Nov 16, 2021	49.02	49.48	48.41	49.44	62,348	+0.28(+0.57%)
Nov 15, 2021	50.60	51.16	48.38	49.16	74,196	-1.36(-2.69%)
Nov 12, 2021	52.02	52.02	50.20	50.52	67,033	-0.88(-1.71%)
Nov 11, 2021	51.88	52.23	51.39	51.40	18,718	-0.59(-1.13%)
Nov 10, 2021	52.67			51.99	40,278	-0.49(-0.93%)
Nov 09, 2021	51.71	52.64	51.03	52.48	27,722	+0.44(+0.85%)
Nov 08, 2021	52.24	52.65	51.14	52.04	33,233	-0.20(-0.38%)
Nov 05, 2021	50.41	52.60	50.41	52.24	42,154	+2.35(+4.71%)
Nov 04, 2021	50.08	50.08	49.31	49.89	17,694	-0.09(-0.18%)
Nov 03, 2021	48.54	50.25	48.54	49.98	24,835	+1.24(+2.54%)
Nov 02, 2021	49.60	49.82	48.49	48.74	21,800	-0.86(-1.73%)
Nov 01, 2021	48.77	49.93	48.43	49.60	28,970	+1.17(+2.42%)
Oct 29, 2021	48.23	48.63	47.52	48.43	50,293	+0.27(+0.56%)
Oct 28, 2021	47.61	48.45	47.57	48.16	23,810	+0.45(+0.94%)
Oct 27, 2021	48.67	48.42	47.51	47.71	21,378	-1.04(-2.13%)
Oct 26, 2021	49.16			48.75	19,929	-0.46(-0.93%)
Oct 25, 2021	49.06	49.22	48.38	49.21	25,240	-0.01(-0.02%)
Oct 22, 2021	49.07	49.51	49.07	49.22	12,664	+0.06(+0.12%)
Oct 21, 2021	48.72	49.46	48.50	49.16	33,027	+0.06(+0.12%)
Oct 20, 2021	49.07	49.41	48.60	49.10	21,268	-0.14(-0.28%)
Oct 19, 2021	49.39	49.90	48.53	49.24	33,456	+0.29(+0.59%)
Oct 18, 2021	49.36	49.55	48.79	48.95	33,272	-0.77(-1.55%)
Oct 15, 2021	50.50	50.95	49.72	49.72	50,854	-0.37(-0.74%)
Oct 14, 2021	50.48	50.53	49.81	50.09	27,102	-0.14(-0.28%)
Oct 13, 2021	50.07	50.48	49.56	50.23	23,565	+0.23(+0.46%)
Oct 12, 2021	49.85	51.43	48.87	50.00	38,170	+0.13(+0.26%)
Oct 11, 2021	50.37	50.75	49.80	49.87	19,036	-0.37(-0.74%)
Oct 08, 2021	50.01	50.58	49.79	50.24	21,256	+0.13(+0.26%)
Oct 07, 2021	51.36	51.36	50.05	50.11	60,441	-0.68(-1.34%)
Oct 06, 2021	50.90	50.91	49.82	50.79	24,495	+0.37(+0.73%)
Oct 05, 2021	51.02	51.76	50.38	50.42	31,830	-0.67(-1.31%)
Oct 04, 2021	51.64	51.98	50.74	51.09	20,103	-0.78(-1.50%)

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.