Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2022					0	+0.00(+0.00%)
Jul 01, 2022	25.00	25.43	24.74	24.96	2,911,406	-0.16(-0.64%)
Jun 30, 2022	24.88	25.20	24.44	25.12	258,630	-0.05(-0.20%)
Jun 29, 2022	25.01	25.19	24.78	25.17	297,009	+0.10(+0.40%)
Jun 28, 2022	25.45	25.82	24.95	25.07	218,967	-0.21(-0.83%)
Jun 27, 2022	24.98	25.56	24.77	25.28	264,660	+0.57(+2.31%)
Jun 24, 2022	23.73	24.75	23.72	24.71	580,107	+1.20(+5.10%)
Jun 23, 2022	23.61	24.14	23.12	23.51	292,075	-0.25(-1.05%)
Jun 22, 2022	23.84	24.24	23.68	23.76	410,112	-0.33(-1.37%)
Jun 21, 2022	24.33	25.04	24.05	24.09	295,417	-0.11(-0.45%)
Jun 17, 2022	25.12	25.21	24.18	24.20	386,384	-0.69(-2.77%)
Jun 16, 2022	26.73	26.73	24.83	24.89	367,066	-2.23(-8.22%)
Jun 15, 2022	27.40	27.63	26.87	27.12	228,559	-0.15(-0.55%)
Jun 14, 2022	27.15	27.54	26.95	27.27	237,794	+0.25(+0.93%)
Jun 13, 2022	27.34	27.57	26.92	27.02	281,459	-0.95(-3.40%)
Jun 10, 2022	27.71	28.12	27.58	27.97	231,559	-0.28(-0.99%)
Jun 09, 2022	28.38	28.49	27.94	28.25	175,910	-0.14(-0.49%)
Jun 08, 2022	28.53	28.75	28.26	28.39	194,331	-0.30(-1.05%)
Jun 07, 2022	28.30	28.73	28.24	28.69	260,348	+0.04(+0.14%)
Jun 06, 2022	28.55	28.80	28.18	28.65	337,531	+0.68(+2.43%)
Jun 03, 2022	28.56	28.56	27.59	27.97	148,314	-0.60(-2.10%)
Jun 02, 2022	27.50	28.58	27.48	28.57	305,334	+1.35(+4.96%)
Jun 01, 2022	27.04	27.48	26.90	27.22	279,948	+0.10(+0.37%)
May 31, 2022	27.10	27.42	26.50	27.12	238,071	-0.32(-1.17%)
May 27, 2022	27.60	27.70	27.37	27.44	253,479	+0.29(+1.07%)
May 26, 2022	27.22	27.62	27.11	27.15	209,235	+0.27(+1.00%)
May 25, 2022	26.50	27.05	26.45	26.88	191,166	+0.35(+1.32%)
May 24, 2022	27.05	27.05	26.00	26.53	198,339	-0.23(-0.86%)
May 23, 2022	26.79	26.85	26.37	26.76	281,433	+0.45(+1.71%)
May 20, 2022	27.14	27.27	26.01	26.31	206,590	-0.50(-1.86%)
May 19, 2022	27.23	27.57	26.72	26.81	262,728	-0.76(-2.76%)
May 18, 2022	27.87	27.96	27.36	27.57	508,956	-0.32(-1.13%)
May 17, 2022	27.05	28.05	26.93	27.89	325,399	+1.37(+5.16%)
May 16, 2022	26.09	26.71	25.88	26.52	308,476	+0.44(+1.70%)
May 13, 2022	26.72	26.94	25.79	26.07	291,310	-0.29(-1.08%)
May 12, 2022	26.12	26.46	25.59	26.36	296,173	+0.15(+0.56%)
May 11, 2022	25.77	26.72	25.51	26.21	440,123	+1.00(+3.98%)
May 10, 2022	26.06	26.07	24.85	25.21	216,529	-0.52(-2.03%)
May 09, 2022	25.21	26.60	25.21	25.73	419,810	+0.21(+0.81%)
May 06, 2022	25.48	25.75	25.12	25.52	216,057	-0.23(-0.88%)
May 05, 2022	26.58	27.25	24.89	25.75	239,216	-0.71(-2.68%)
May 04, 2022	25.72	26.72	25.44	26.46	246,976	+0.87(+3.38%)
May 03, 2022	24.99	25.65	24.90	25.59	264,028	+0.68(+2.73%)
May 02, 2022	24.85	25.43	24.53	24.91	293,522	+0.15(+0.60%)
Apr 29, 2022	25.29	25.71	24.63	24.76	218,043	-0.58(-2.29%)
Apr 28, 2022	24.94	25.45	24.66	25.35	116,625	+0.48(+1.94%)
Apr 27, 2022	25.15	25.45	24.66	24.86	181,596	-0.21(-0.82%)
Apr 26, 2022	25.53	25.53	25.01	25.07	149,184	-0.83(-3.19%)
Apr 25, 2022	25.97	26.11	25.02	25.90	182,402	-0.32(-1.20%)
Apr 22, 2022	26.62	26.71	26.13	26.21	130,380	-0.42(-1.59%)
Apr 21, 2022	27.04	27.24	26.43	26.63	147,289	-0.17(-0.62%)
Apr 20, 2022	26.45	27.05	26.45	26.80	155,933	+0.65(+2.48%)
Apr 19, 2022	25.57	26.49	25.57	26.15	130,433	+0.64(+2.51%)
Apr 18, 2022	25.77	25.92	25.41	25.51	173,809	-0.25(-0.96%)
Apr 14, 2022	25.55	25.92	25.30	25.76	302,666	+0.28(+1.08%)
Apr 13, 2022	25.34	25.61	25.17	25.48	144,137	+0.30(+1.17%)
Apr 12, 2022	25.10	25.73	25.03	25.19	184,096	+0.26(+1.03%)
Apr 11, 2022	24.90	25.63	24.86	24.93	214,444	+0.01(+0.04%)
Apr 08, 2022	25.89	26.02	24.89	24.92	383,979	-0.80(-3.10%)
Apr 07, 2022	26.18	26.26	25.42	25.72	362,733	-0.50(-1.91%)
Apr 06, 2022	26.58	26.91	26.13	26.22	296,833	-0.59(-2.20%)
Apr 05, 2022	27.27	27.63	26.79	26.81	354,290	-0.52(-1.91%)
Apr 04, 2022	27.58	27.62	26.85	27.33	319,151	-0.29(-1.03%)
Apr 01, 2022	27.14	27.89	26.47	27.62	459,073	+0.55(+2.04%)
Mar 31, 2022	27.84	28.06	26.91	27.07	412,882	-0.95(-3.41%)
Mar 30, 2022	28.83	28.99	27.96	28.02	490,413	-0.80(-2.77%)
Mar 29, 2022	29.57	29.77	28.77	28.82	558,349	-0.38(-1.31%)
Mar 28, 2022	29.91	29.91	28.62	29.20	302,723	-0.55(-1.85%)
Mar 25, 2022	29.35	30.11	29.05	29.76	132,519	+0.49(+1.68%)
Mar 24, 2022	29.18	29.27	28.88	29.26	94,426	+0.31(+1.05%)
Mar 23, 2022	28.54	29.23	28.40	28.96	134,567	+0.11(+0.38%)
Mar 22, 2022	29.02	29.25	28.80	28.85	147,317	-0.06(-0.20%)
Mar 21, 2022	30.01	30.22	28.79	28.91	207,656	-1.11(-3.71%)
Mar 18, 2022	29.85	30.10	28.82	30.02	1,323,226	+0.24(+0.79%)
Mar 17, 2022	29.14	30.01	28.84	29.78	172,525	+0.43(+1.48%)
Mar 16, 2022	29.24	29.67	28.87	29.35	228,989	+0.38(+1.33%)
Mar 15, 2022	29.09	29.36	28.79	28.97	274,970	+0.26(+0.89%)
Mar 14, 2022	28.34	28.79	27.84	28.71	380,565	+0.46(+1.64%)
Mar 11, 2022	28.45	28.71	28.12	28.25	299,604	-0.07(-0.24%)
Mar 10, 2022	28.00	28.80	27.96	28.32	149,409	-0.24(-0.83%)
Mar 09, 2022	28.32	28.71	28.02	28.55	186,986	+0.71(+2.54%)
Mar 08, 2022	28.50	28.65	27.64	27.85	251,983	-0.59(-2.08%)
Mar 07, 2022	29.74	29.74	28.24	28.44	164,733	-1.24(-4.18%)
Mar 04, 2022	29.29	29.73	29.15	29.68	190,938	-0.15(-0.49%)
Mar 03, 2022	30.04	30.29	29.21	29.82	137,677	+0.12(+0.39%)
Mar 02, 2022	29.78	29.93	29.23	29.71	180,205	+0.37(+1.26%)
Mar 01, 2022	30.17	30.29	28.78	29.34	258,878	-0.93(-3.07%)
Feb 28, 2022	29.88	30.67	29.88	30.27	187,473	-0.10(-0.32%)
Feb 25, 2022	28.91	30.43	29.42	30.37	281,969	+2.03(+7.15%)
Feb 24, 2022	28.60	29.04	27.06	28.34	288,514	+0.63(+2.27%)
Feb 23, 2022	29.44	29.60	27.54	27.71	210,160	-1.56(-5.33%)
Feb 22, 2022	29.86	30.36	29.12	29.27	209,660	-0.89(-2.96%)
Feb 18, 2022				30.16	0	+0.19(+0.65%)
Feb 17, 2022	30.21	30.53	29.62	29.97	165,849	-0.55(-1.81%)
Feb 16, 2022	29.72	30.53	29.72	30.52	122,832	+0.57(+1.91%)
Feb 15, 2022	29.52	30.08	29.30	29.95	139,216	+0.43(+1.44%)
Feb 14, 2022	28.59	29.64	28.48	29.52	193,588	+1.24(+4.39%)
Feb 11, 2022	28.25	28.89	28.09	28.28	567,445	+0.05(+0.17%)
Feb 10, 2022	28.87	29.18	28.14	28.23	176,807	-0.92(-3.16%)
Feb 09, 2022	29.60	29.70	28.96	29.16	154,135	-0.37(-1.25%)
Feb 08, 2022	28.37	29.53	28.37	29.52	222,979	+1.10(+3.85%)
Feb 07, 2022	28.41	28.69	28.10	28.43	130,859	+0.07(+0.24%)
Feb 04, 2022	27.97	28.57	27.89	28.36	135,103	+0.26(+0.93%)
Feb 03, 2022	28.69		27.95	28.10	169,607	-0.60(-2.09%)
Feb 02, 2022	28.95	28.98	28.53	28.70	206,355	-0.30(-1.04%)
Feb 01, 2022	29.47	29.47	28.55	29.00	288,210	-0.35(-1.19%)
Jan 31, 2022	29.09	29.78		29.35	432,498	+0.00(+0.00%)
Jan 28, 2022	28.89	29.39	28.33	29.35	128,814	+0.22(+0.77%)
Jan 27, 2022	29.24	29.81	29.00	29.13	200,163	-0.16(-0.53%)
Jan 26, 2022	29.45	29.87	29.06	29.28	267,305	+0.13(+0.43%)
Jan 25, 2022	29.19	29.42	28.20	29.16	181,318	-0.29(-0.99%)
Jan 24, 2022	28.33	29.64	28.19	29.45	174,407	+0.80(+2.81%)
Jan 21, 2022	28.85	29.49	28.38	28.64	182,439	-0.32(-1.10%)
Jan 20, 2022	29.54	29.98	28.86	28.96	146,971	-0.71(-2.39%)
Jan 19, 2022	30.10	30.14	29.38	29.67	101,436	-0.57(-1.89%)
Jan 18, 2022	30.79	30.79	30.01	30.24	124,337	-0.78(-2.50%)
Jan 14, 2022				31.02	0	+0.37(+1.20%)
Jan 13, 2022	30.35	30.82	30.33	30.65	131,167	+0.35(+1.15%)
Jan 12, 2022	30.53	30.78	30.00	30.30	131,836	-0.24(-0.79%)
Jan 11, 2022	30.57	30.61	29.89	30.54	161,231	+0.08(+0.25%)
Jan 10, 2022	30.43	30.66	30.06	30.46	163,852	+0.07(+0.22%)
Jan 07, 2022	30.25	30.92	30.18	30.40	181,427	+0.10(+0.32%)
Jan 06, 2022	30.72	30.82	30.21	30.30	137,959	-0.30(-0.98%)
Jan 05, 2022	30.55	31.05	30.45	30.60	136,509	+0.18(+0.61%)
Jan 04, 2022	30.15	30.73	30.15	30.42	123,056	+0.45(+1.49%)
Jan 03, 2022	29.11	30.06	29.11	29.97	129,973	+0.98(+3.38%)
Dec 31, 2021	28.89	29.17	28.48	28.99	315,491	+0.08(+0.27%)
Dec 30, 2021	29.49	29.61	28.84	28.91	191,346	-0.37(-1.26%)
Dec 29, 2021	29.82	29.82	29.20	29.28	106,149	-0.48(-1.63%)
Dec 28, 2021	29.19	30.01	29.19	29.77	133,249	+0.52(+1.79%)
Dec 27, 2021	29.05	29.25	28.71	29.24	304,496	+0.34(+1.17%)
Dec 23, 2021	28.72	29.31	28.31	28.90	435,894	+0.51(+1.81%)
Dec 22, 2021	28.27	28.64	28.10	28.39	460,283	+0.13(+0.45%)
Dec 21, 2021	27.94	28.46	27.94	28.26	176,197	+0.46(+1.64%)
Dec 20, 2021	27.96	28.26	27.21	27.81	197,165	-0.46(-1.61%)
Dec 17, 2021	28.57	28.85	28.18	28.26	724,937	-0.36(-1.25%)
Dec 16, 2021	28.69	29.27	28.33	28.62	250,398	-0.01(-0.03%)
Dec 15, 2021	27.98	28.66	27.92	28.63	270,039	+0.65(+2.32%)
Dec 14, 2021	28.65	29.08	27.91	27.98	232,217	-0.66(-2.30%)
Dec 13, 2021	28.89	29.05	28.51	28.64	204,369	-0.22(-0.77%)
Dec 10, 2021	29.08	29.17	28.62	28.86	99,042	-0.06(-0.20%)
Dec 09, 2021	29.06	29.37	28.74	28.92	141,259	-0.48(-1.62%)
Dec 08, 2021	29.59	29.77	29.26	29.40	331,392	+0.05(+0.16%)
Dec 07, 2021	29.51	29.81	29.17	29.35	140,271	+0.23(+0.80%)
Dec 06, 2021	28.50	29.38	28.34	29.12	159,197	+1.05(+3.73%)
Dec 03, 2021	28.42	28.42	27.81	28.07	128,599	-0.37(-1.30%)
Dec 02, 2021	27.77	28.48	27.64	28.44	137,085	+0.80(+2.91%)

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.