Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.94	30.21	29.80	30.21	11,036	-0.81(-2.61%)
Jun 29, 2022	30.60	31.09	30.00	31.02	11,113	+0.07(+0.23%)
Jun 28, 2022	31.81	32.65	30.95	30.95	21,128	-0.80(-2.52%)
Jun 27, 2022	30.68	32.52	30.59	31.75	2,547	+0.16(+0.51%)
Jun 24, 2022	30.85	31.59	30.85	31.59	2,922	+0.73(+2.37%)
Jun 23, 2022	30.96	31.23	30.14	30.86	12,719	-1.12(-3.50%)
Jun 22, 2022	31.62	32.03	31.59	31.98	13,947	-0.45(-1.39%)
Jun 21, 2022	32.51	32.51	31.52	32.43	3,526	+1.16(+3.71%)
Jun 17, 2022	30.71	31.86	30.71	31.27	9,437	+0.29(+0.94%)
Jun 16, 2022	31.50	32.23	30.98	30.98	5,809	-0.47(-1.49%)
Jun 15, 2022	30.31	32.01	30.31	31.45	19,348	+0.97(+3.18%)
Jun 14, 2022	30.76	31.57	30.16	30.48	12,186	-0.30(-0.97%)
Jun 13, 2022	31.43	32.22	30.78	30.78	48,133	-1.09(-3.42%)
Jun 10, 2022	32.05	32.67	31.82	31.87	92,285	-0.23(-0.72%)
Jun 09, 2022	32.77	32.77	32.10	32.10	3,374	-0.57(-1.74%)
Jun 08, 2022	32.67	32.67	32.04	32.67	54,393	-0.21(-0.64%)
Jun 07, 2022	32.89	32.89	32.21	32.88	23,940	-0.17(-0.51%)
Jun 06, 2022	33.05	33.05	33.05	33.05	11,166	-0.15(-0.45%)
Jun 03, 2022	34.12	34.12	33.08	33.20	2,641	-0.17(-0.51%)
Jun 02, 2022	33.27	33.63	33.27	33.37	2,980	-0.47(-1.39%)
Jun 01, 2022	34.24	34.24	33.55	33.84	21,946	+0.10(+0.30%)
May 31, 2022	33.74	33.74	33.06	33.74	2,056	+0.11(+0.33%)
May 27, 2022	33.81	33.81	33.13	33.63	1,582	+0.68(+2.06%)
May 26, 2022	32.77	32.95	32.77	32.95	2,309	+0.01(+0.03%)
May 25, 2022	33.01	33.01	32.71	32.94	3,138	-2.21(-6.29%)
May 24, 2022	35.15	35.15	35.15	35.15	1,123	-0.59(-1.65%)
May 23, 2022	35.74	35.74	35.30	35.74	1,756	+1.73(+5.09%)
May 20, 2022	34.55	34.55	34.01	34.01	4,418	+0.27(+0.80%)
May 18, 2022				33.74	395	+0.00(+0.00%)
May 17, 2022	34.40	34.40	33.74	33.74	939	-3.06(-8.32%)
May 16, 2022	36.56	36.80	36.56	36.80	1,363	+0.13(+0.35%)
May 12, 2022				36.67	208	+1.31(+3.70%)
May 11, 2022	35.36	35.36	35.36	35.36	669	-1.08(-2.96%)
May 09, 2022				36.44	337	+0.08(+0.22%)
May 06, 2022	37.15	37.15	36.36	36.36	21,669	-1.57(-4.14%)
May 05, 2022	37.93	37.93	37.93	37.93	502	-0.41(-1.07%)
May 04, 2022	38.03	38.34	38.03	38.34	864	+0.64(+1.70%)
May 03, 2022	37.75	37.75	37.70	37.70	677	+0.35(+0.94%)
May 02, 2022	36.65	37.35	36.65	37.35	686	+1.71(+4.80%)
Apr 29, 2022	35.64	35.64	35.64	35.64	729	-0.05(-0.14%)
Apr 28, 2022	35.10	36.42	35.09	35.69	2,064	-0.39(-1.07%)
Apr 27, 2022	36.08	36.08	36.08	36.08	359	-0.27(-0.73%)
Apr 26, 2022	36.34	36.34	36.34	36.34	473	-1.69(-4.44%)
Apr 25, 2022	38.03	38.03	38.03	38.03	425	+0.74(+1.98%)
Apr 22, 2022	37.50	37.74	37.29	37.29	1,413	-0.25(-0.67%)
Apr 21, 2022	37.54	37.54	37.54	37.54	551	-0.41(-1.08%)
Apr 20, 2022	38.45	38.45	37.95	37.95	1,162	-0.47(-1.23%)
Apr 19, 2022	38.49	38.49	38.42	38.42	889	-0.44(-1.13%)
Apr 13, 2022				38.86	311	-1.04(-2.61%)
Apr 11, 2022				39.90	420	+1.54(+4.01%)
Apr 08, 2022	38.36	38.36	38.36	38.36	400	-1.26(-3.18%)
Apr 07, 2022	40.66	40.66	39.62	39.62	986	+0.01(+0.03%)
Apr 06, 2022	39.61	39.61	39.61	39.61	238	+0.21(+0.53%)
Apr 05, 2022	39.40	39.40	39.40	39.40	286	-1.85(-4.48%)
Apr 01, 2022				41.25	255	-0.24(-0.58%)
Mar 31, 2022	41.50	41.50	41.08	41.49	967	+0.22(+0.53%)
Mar 30, 2022	41.27	41.27	41.27	41.27	12,314	+0.42(+1.03%)
Mar 29, 2022	41.49	41.49	40.85	40.85	452	+0.14(+0.34%)
Mar 28, 2022	40.78	40.78	40.71	40.71	884	+0.31(+0.78%)
Mar 25, 2022	40.79	40.79	40.22	40.40	27,198	-0.57(-1.40%)
Mar 22, 2022				40.97	110	+0.99(+2.48%)
Mar 18, 2022				39.98	234	-1.02(-2.49%)
Mar 17, 2022	41.00	41.00	41.00	41.00	231	+1.00(+2.50%)
Mar 16, 2022	40.00	40.00	40.00	40.00	672	+0.65(+1.65%)
Mar 15, 2022	39.35	39.35	39.35	39.35	199	+3.35(+9.31%)
Mar 10, 2022				36.00	157	+0.53(+1.49%)
Mar 09, 2022	36.12	36.12	34.39	35.47	910	+0.66(+1.90%)
Mar 08, 2022	34.50	34.81	34.50	34.81	831	-2.45(-6.58%)
Mar 04, 2022				37.26	328	-3.05(-7.57%)
Mar 02, 2022				40.31	187	+0.71(+1.79%)
Feb 24, 2022				39.60	170	-1.77(-4.28%)
Feb 22, 2022				41.37	118	+2.62(+6.76%)
Feb 14, 2022				38.75	0	+1.55(+4.17%)
Feb 10, 2022				37.20	5	+0.23(+0.64%)
Feb 08, 2022				36.97	163	+2.85(+8.34%)
Feb 01, 2022				34.12	176	-0.17(-0.50%)
Jan 27, 2022				34.29	228	+0.56(+1.66%)
Jan 26, 2022	33.73	33.73	33.73	33.73	472	-2.26(-6.27%)
Jan 24, 2022				35.98	385	-1.25(-3.35%)
Jan 21, 2022	37.23	37.23	37.23	37.23	337	+0.87(+2.40%)
Jan 14, 2022				36.36	339	+0.76(+2.13%)
Jan 11, 2022				35.60	223	-0.20(-0.56%)
Dec 23, 2021		35.80	35.80	35.80	198	+0.57(+1.63%)
Dec 22, 2021	35.23	35.23	35.23	35.23	1,111	+0.86(+2.50%)
Dec 21, 2021	34.03	34.37	34.03	34.37	674	-0.56(-1.62%)
Dec 20, 2021	34.93	34.93	34.93	34.93	1,870	+0.53(+1.53%)
Dec 17, 2021	34.40	34.40	34.40	34.40	266	-1.00(-2.82%)
Dec 16, 2021	35.40	35.40	35.40	35.40	846	+0.25(+0.71%)
Dec 15, 2021	35.09	35.15	35.09	35.15	602	+0.75(+2.18%)
Dec 14, 2021	34.85	34.85	34.40	34.40	516	-0.61(-1.73%)
Dec 13, 2021	34.29	35.01	34.29	35.01	589	-0.20(-0.55%)
Dec 10, 2021	35.20	35.20	35.20	35.20	1,317	-0.25(-0.71%)
Dec 08, 2021		35.45	35.45	35.45	60	+1.00(+2.90%)
Dec 07, 2021	34.39	34.45	34.39	34.45	15,033	+0.83(+2.47%)
Dec 06, 2021	33.62	33.62	33.62	33.62	1,252	+0.85(+2.59%)
Dec 03, 2021	33.02	33.02	32.77	32.77	2,503	+1.40(+4.46%)
Dec 02, 2021	31.37	31.37	30.34	31.37	1,586	+0.44(+1.42%)
Nov 30, 2021		30.93	30.93	30.93	162	-1.59(-4.87%)
Nov 29, 2021	32.52	32.52	32.52	32.52	484	+0.37(+1.14%)
Nov 26, 2021	32.39	32.39	32.15	32.15	674	-2.76(-7.91%)
Nov 22, 2021		34.91	34.91	34.91	86	-0.06(-0.17%)
Nov 17, 2021		34.97	34.97	34.97	156	-0.90(-2.51%)
Nov 16, 2021	35.91	35.91	35.87	35.87	509	-0.12(-0.33%)
Nov 15, 2021	35.99	35.99	35.99	35.99	1,393	-2.52(-6.54%)
Nov 12, 2021	38.56	38.56	38.27	38.51	17,755	+0.91(+2.42%)
Nov 11, 2021	37.60	37.60	37.60	37.60	366	+0.33(+0.89%)
Nov 10, 2021	37.27	37.27	37.27	37.27	192	-0.23(-0.61%)
Nov 09, 2021	37.50	37.50	37.50	37.50	208	-1.31(-3.38%)
Nov 05, 2021		38.81	38.81	38.81	95	-0.12(-0.31%)
Nov 04, 2021	38.93	38.93	38.93	38.93	244	+1.60(+4.29%)
Nov 03, 2021	37.33	37.33	37.33	37.33	826	-1.72(-4.40%)
Nov 01, 2021		39.05	39.05	39.05	234	+2.27(+6.17%)
Oct 29, 2021	36.78	36.78	36.78	36.78	202	+0.11(+0.30%)
Oct 28, 2021	36.67	36.67	36.67	36.67	177	+1.04(+2.92%)
Oct 26, 2021		35.63	35.63	35.63	57	-0.05(-0.14%)
Oct 25, 2021	35.68	35.68	35.68	35.68	349	-0.37(-1.03%)
Oct 21, 2021		36.05	36.05	36.05	133	-2.25(-5.87%)
Oct 18, 2021		38.30	38.30	38.30	92	+0.51(+1.35%)
Oct 15, 2021	37.31	38.04	37.27	37.79	50,802	+0.67(+1.81%)
Oct 13, 2021		37.12	37.12	37.12	83	+0.08(+0.22%)
Oct 07, 2021		37.03	37.03	37.03	55	+1.56(+4.41%)
Oct 06, 2021	35.47	35.47	35.47	35.47	288	-1.85(-4.96%)
Oct 04, 2021		37.32	37.32	37.32	167	-2.15(-5.45%)
Sep 30, 2021		39.47	39.47	39.47	61	+0.69(+1.78%)
Sep 29, 2021	39.88	39.88	38.78	38.78	435	-0.85(-2.14%)
Sep 28, 2021	39.63	39.63	39.63	39.63	186	+0.71(+1.82%)
Sep 23, 2021		38.92	38.92	38.92	75	+0.11(+0.28%)
Sep 22, 2021	39.33	39.39	38.81	38.81	1,311	+1.10(+2.92%)
Sep 20, 2021		37.71	37.71	37.71	191	-0.72(-1.87%)
Sep 17, 2021	38.43	38.43	38.43	38.43	165	-1.03(-2.61%)
Sep 16, 2021	39.51	39.51	39.46	39.46	3,513	+0.25(+0.64%)
Sep 14, 2021		39.21	39.21	39.21	11	+0.78(+2.03%)
Sep 10, 2021		38.43	38.43	38.43	108	+1.60(+4.34%)
Sep 03, 2021		36.83	36.83	36.83	103	+0.48(+1.32%)
Sep 01, 2021		36.35	36.35	36.35	169	+0.44(+1.23%)
Aug 31, 2021	35.91	35.91	35.91	35.91	230	-2.59(-6.73%)
Aug 30, 2021	38.50	38.50	38.50	38.50	308	+1.85(+5.05%)
Aug 24, 2021		36.65	36.65	36.65	20	-0.33(-0.90%)
Aug 18, 2021		36.98	36.98	36.98	44	-1.57(-4.07%)
Aug 13, 2021		38.55	38.55	38.55	65	+0.31(+0.81%)
Aug 11, 2021		38.24	38.24	38.24	68	+3.34(+9.57%)
Aug 02, 2021		34.90	34.90	34.90	47	-0.03(-0.09%)
Jul 27, 2021		34.93	34.93	34.93	18	+0.22(+0.63%)
Jul 22, 2021		34.71	34.71	34.71	136	-0.09(-0.26%)
Jul 20, 2021		34.80	34.80	34.80	160	-0.17(-0.49%)
Jul 19, 2021	35.20	35.20	34.97	34.97	954	-1.01(-2.79%)
Jul 08, 2021		35.98	35.98	35.98	8	+0.87(+2.46%)
Jul 07, 2021	35.11	35.11	35.11	35.11	325	-0.53(-1.49%)
Jul 06, 2021	35.74	35.74	35.64	35.64	592	-0.84(-2.30%)

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.