Date	Open	High	Low	Close	Volume	Change (%)
Mar 25, 2022				35.21	55	-0.80(-2.22%)
Mar 24, 2022	35.96	36.01	35.96	36.01	543	+3.78(+11.73%)
Mar 23, 2022	32.35	35.23	32.23	32.23	529	-0.60(-1.83%)
Mar 21, 2022				32.83	215	-4.03(-10.93%)
Mar 18, 2022	36.86	36.86	36.86	36.86	187	+3.11(+9.21%)
Mar 17, 2022	33.75	33.75	33.75	33.75	354	+3.05(+9.93%)
Mar 15, 2022				30.70	237	-0.80(-2.54%)
Mar 11, 2022				31.50	61	-1.15(-3.52%)
Mar 10, 2022	32.65	32.65	32.65	32.65	303	+0.66(+2.06%)
Mar 09, 2022	34.03	34.45	31.95	31.99	581	+1.01(+3.26%)
Mar 04, 2022				30.98	139	-0.97(-3.04%)
Mar 03, 2022	31.99	31.99	31.95	31.95	711	-2.05(-6.03%)
Mar 02, 2022	34.00	34.00	34.00	34.00	11,932	+2.91(+9.36%)
Mar 01, 2022	31.09	31.09	31.09	31.09	357	-0.35(-1.11%)
Feb 28, 2022	33.14	33.14	31.44	31.44	1,632	-2.43(-7.17%)
Feb 25, 2022	33.87	33.87	33.87	33.87	1,833	+0.90(+2.73%)
Feb 24, 2022	31.06	32.97	29.43	32.97	897	+1.52(+4.83%)
Feb 22, 2022				31.45	30	-3.83(-10.86%)
Feb 17, 2022				35.28	0	+3.64(+11.50%)
Feb 16, 2022	35.87	35.87	31.64	31.64	494	+1.64(+5.47%)
Feb 14, 2022				30.00	156	-0.35(-1.15%)
Feb 10, 2022				30.35	187	-0.29(-0.95%)
Feb 07, 2022				30.64	152	-1.16(-3.65%)
Feb 03, 2022				31.80	2,088	-0.59(-1.82%)
Feb 02, 2022	32.39	32.39	32.39	32.39	254	+1.94(+6.37%)
Jan 31, 2022				30.45	90	+0.01(+0.03%)
Jan 28, 2022	30.44	32.00	30.44	30.44	679	-0.76(-2.44%)
Jan 27, 2022	31.24	31.24	31.20	31.20	678	+0.16(+0.52%)
Jan 25, 2022				31.04	138	-0.71(-2.24%)
Jan 24, 2022	31.79	35.19	31.75	31.75	696	-2.18(-6.42%)
Jan 21, 2022	33.93	35.00	33.93	33.93	1,335	-1.11(-3.17%)
Jan 19, 2022				35.04	81	-0.25(-0.71%)
Jan 18, 2022	38.92	38.92	35.29	35.29	348	-3.16(-8.22%)
Jan 13, 2022				38.45	0	+3.40(+9.70%)
Jan 10, 2022				35.05	312	-1.70(-4.63%)
Jan 06, 2022		36.75	36.75	36.75	76	-0.10(-0.27%)
Jan 04, 2022		36.85	36.85	36.85	378	+0.35(+0.96%)
Jan 03, 2022	36.50	36.50	36.50	36.50	285	+0.50(+1.39%)
Dec 31, 2021	36.00	36.00	36.00	36.00	832	+0.20(+0.56%)
Dec 29, 2021		35.80	35.80	35.80	132	-0.20(-0.56%)
Dec 27, 2021		36.00	36.00	36.00	363	-0.30(-0.83%)
Dec 23, 2021	39.35	39.35	36.30	36.30	1,107	+0.58(+1.62%)
Dec 22, 2021	36.21	36.21	35.72	35.72	683	+0.26(+0.73%)
Dec 21, 2021	35.46	35.46	35.46	35.46	343	+0.46(+1.31%)
Dec 20, 2021	35.00	35.00	34.05	35.00	786	-0.56(-1.58%)
Dec 16, 2021		35.56	35.56	35.56	372	+0.48(+1.37%)
Dec 15, 2021	35.08	35.08	35.08	35.08	596	+0.08(+0.23%)
Dec 14, 2021	35.00	35.00	35.00	35.00	477	-0.18(-0.51%)
Dec 13, 2021	35.18	35.18	35.18	35.18	798	-0.96(-2.66%)
Dec 10, 2021	36.14	36.14	36.14	36.14	494	-0.86(-2.32%)
Dec 09, 2021	37.00	37.00	37.00	37.00	374	+0.65(+1.79%)
Dec 02, 2021		36.35	36.35	36.35	153	-2.47(-6.36%)
Dec 01, 2021	36.90	38.82	36.90	38.82	508	+2.27(+6.20%)
Nov 30, 2021	36.55	36.55	36.55	36.55	642	-1.20(-3.17%)
Nov 24, 2021		37.75	37.75	37.75	39	-0.25(-0.66%)
Nov 23, 2021	38.00	38.00	38.00	38.00	408	-2.50(-6.17%)
Nov 22, 2021	40.50	40.50	40.50	40.50	503	+0.50(+1.25%)
Nov 19, 2021	40.00	40.00	40.00	40.00	584	+1.20(+3.09%)
Nov 18, 2021	38.91	38.80	38.80	38.80	1,074	+0.33(+0.86%)
Nov 17, 2021	38.47	38.47	38.47	38.47	277	+0.65(+1.72%)
Nov 16, 2021	37.82	37.82	37.82	37.82	930	-0.08(-0.21%)
Nov 15, 2021	37.90	39.65	37.90	37.90	585	+0.51(+1.36%)
Nov 12, 2021	40.28	40.28	37.39	37.39	567	-1.93(-4.91%)
Nov 11, 2021	38.15	39.32	38.15	39.32	6,434	-0.15(-0.38%)
Nov 10, 2021	37.12	39.47		39.47	531	-0.75(-1.85%)
Nov 08, 2021		40.22	40.22	40.22	147	+2.29(+6.03%)
Nov 05, 2021	39.00	41.75	37.93	37.93	812	+1.38(+3.78%)
Nov 04, 2021	39.20	39.20	36.55	36.55	495	-2.64(-6.74%)
Nov 03, 2021	38.20	39.19	38.20	39.19	2,035	+1.11(+2.91%)
Nov 02, 2021	38.08	38.51	38.08	38.08	331	-0.89(-2.28%)
Oct 28, 2021		38.97	38.97	38.97	55	+1.61(+4.30%)
Oct 26, 2021		37.36	37.36	37.36	203	-0.85(-2.22%)
Oct 25, 2021	38.21	38.21	38.21	38.21	433	+2.21(+6.14%)
Oct 22, 2021	36.00	36.00	36.00	36.00	382	-1.30(-3.49%)
Oct 20, 2021		37.30	37.30	37.30	29	-0.51(-1.35%)
Oct 19, 2021	37.81	37.81	37.81	37.81	1,432	+1.56(+4.30%)
Oct 15, 2021		36.25	36.25	36.25	84	-1.32(-3.51%)
Oct 14, 2021	37.57	37.57	37.57	37.57	574	+3.22(+9.37%)
Oct 13, 2021	34.35	34.35	34.35	34.35	1,072	+2.00(+6.18%)
Oct 11, 2021		32.35	32.35	32.35	33	-0.20(-0.61%)
Oct 07, 2021		32.55	32.55	32.55	48	+0.40(+1.24%)
Oct 06, 2021	32.15	32.15	32.15	32.15	427	-4.70(-12.75%)
Sep 27, 2021		36.85	36.85	36.85	41	+6.33(+20.74%)
Sep 23, 2021		30.52	30.52	30.52	137	-7.21(-19.11%)
Sep 22, 2021	37.73	37.73	37.73	37.73	317	+1.23(+3.37%)
Sep 21, 2021	36.55	36.55	36.50	36.50	631	-0.72(-1.93%)
Sep 17, 2021		37.22	37.22	37.22	477	-1.73(-4.44%)
Sep 14, 2021		38.95	38.95	38.95	141	-1.05(-2.62%)
Sep 13, 2021	40.00	40.00	40.00	40.00	310	+1.25(+3.23%)
Sep 07, 2021		38.75	38.75	38.75	3	+0.35(+0.91%)
Sep 03, 2021	38.40	38.40	38.40	38.40	422	+1.88(+5.15%)
Sep 02, 2021	36.52	36.52	36.52	36.52	274	-1.48(-3.89%)
Sep 01, 2021	38.00	38.00	38.00	38.00	251	+0.50(+1.33%)
Aug 30, 2021		37.50	37.50	37.50	66	+0.28(+0.76%)
Aug 26, 2021		37.22	37.22	37.22	8	+0.23(+0.62%)
Aug 19, 2021		36.99	36.99	36.99	73	-0.89(-2.35%)
Aug 13, 2021		37.88	37.88	37.88	68	+0.18(+0.48%)
Aug 12, 2021	37.80	37.80	37.70	37.70	250	+0.00(+0.00%)
Aug 11, 2021	37.50	37.70	37.40	37.70	858	+1.40(+3.86%)
Aug 09, 2021		36.30	36.30	36.30	87	+0.30(+0.83%)
Aug 06, 2021	36.00	36.00	36.00	36.00	974	-0.05(-0.14%)
Aug 05, 2021	36.20	36.20	36.05	36.05	1,099	+0.03(+0.08%)
Aug 03, 2021		36.02	36.02	36.02	67	+0.37(+1.04%)
Jul 30, 2021		35.65	35.65	35.65	86	-0.30(-0.83%)
Jul 29, 2021	35.95	35.95	35.95	35.95	727	+0.85(+2.42%)
Jul 26, 2021		35.10	35.10	35.10	6	+0.10(+0.29%)
Jul 21, 2021		35.00	35.00	35.00	155	+0.34(+0.99%)
Jul 20, 2021	34.66	34.66	34.66	34.66	190	+0.17(+0.48%)
Jul 19, 2021	34.49	34.49	34.49	34.49	762	-2.01(-5.51%)
Jul 14, 2021		36.50	36.50	36.50	6	+0.34(+0.94%)
Jul 13, 2021	30.52	36.16	30.52	36.16	356	+0.91(+2.58%)
Jul 08, 2021		35.25	35.25	35.25	60	-0.90(-2.49%)
Jul 06, 2021		36.15	36.15	36.15	22	+0.45(+1.26%)
Jul 01, 2021		35.70	35.70	35.70	0	-0.50(-1.38%)
Jun 29, 2021		36.20	36.20	36.20	0	+0.00(+0.00%)
Jun 25, 2021		36.20	36.20	36.20	61	+0.10(+0.28%)
Jun 24, 2021	36.10	36.10	36.10	36.10	312	+0.57(+1.61%)
Jun 23, 2021	35.68	35.68	35.53	35.53	3,431	+1.13(+3.28%)
Jun 17, 2021		34.40	34.40	34.40	56	-0.80(-2.27%)
Jun 15, 2021		35.20	35.20	35.20	34	-0.05(-0.14%)
Jun 14, 2021	35.39	35.39	35.20	35.25	978	+0.20(+0.57%)
Jun 11, 2021	35.05	35.05	35.05	35.05	1,374	-0.75(-2.09%)
Jun 04, 2021		35.80	35.80	35.80	58	+1.00(+2.87%)
Jun 02, 2021		34.80	34.80	34.80	54	-0.20(-0.57%)
May 28, 2021		35.00	35.00	35.00	125	+1.75(+5.26%)
May 27, 2021	33.25	33.25	33.25	33.25	757	-1.25(-3.62%)
May 21, 2021		34.50	34.50	34.50	8	-0.30(-0.86%)
May 20, 2021	34.80	34.80	34.80	34.80	158	+0.80(+2.35%)
May 19, 2021	34.00	34.00	34.00	34.00	263	-1.10(-3.13%)
May 17, 2021		35.10	35.10	35.10	44	-0.15(-0.43%)
May 14, 2021	35.25	35.25	35.25	35.25	466	+3.35(+10.50%)
May 11, 2021		31.90	31.90	31.90	174	-0.30(-0.94%)
May 07, 2021		32.20	32.20	32.20	30	+0.70(+2.23%)
May 05, 2021		31.50	31.50	31.50	124	+0.40(+1.29%)
May 04, 2021	31.43	31.60	31.10	31.10	1,171	-1.15(-3.57%)
May 03, 2021	31.84	32.25	31.84	32.25	1,317	+1.25(+4.03%)
Apr 30, 2021	31.00	31.00	31.00	31.00	100	-0.75(-2.36%)
Apr 29, 2021	31.75	31.75	31.75	31.75	223	-0.15(-0.47%)
Apr 28, 2021	32.00	32.00	31.90	31.90	856	-1.10(-3.33%)
Apr 27, 2021		33.00	33.00	33.00	47	+0.00(+0.00%)
Apr 26, 2021		33.00	33.00	33.00	129	+0.00(+0.00%)
Apr 23, 2021	29.77	33.00	29.77	33.00	400	+1.50(+4.76%)
Apr 22, 2021		31.50	31.50	31.50	93	+0.00(+0.00%)
Apr 21, 2021	31.55	31.55	31.50	31.50	566	+0.13(+0.41%)
Apr 20, 2021	31.37	31.37	31.37	31.37	428	-0.13(-0.41%)
Apr 19, 2021	31.50	31.50	31.50	31.50	159	-0.29(-0.91%)
Apr 16, 2021		31.79	31.79	31.79	3	+0.00(+0.00%)
Apr 15, 2021		31.79	31.79	31.79	98	+0.00(+0.00%)
Apr 14, 2021		31.79	31.79	31.79	10	+0.00(+0.00%)
Apr 13, 2021		31.79	31.79	31.79	243	+0.00(+0.00%)
Apr 12, 2021		31.79	31.79	31.79	157	+0.00(+0.00%)
Apr 09, 2021	31.79	31.79	31.50	31.79	9,300	-1.61(-4.82%)
Apr 08, 2021		33.40	33.40	33.40	30	+0.00(+0.00%)
Apr 07, 2021		33.40	33.40	33.40	25	+0.00(+0.00%)
Apr 06, 2021	33.40	33.40	33.40	33.40	604	+0.15(+0.45%)
Apr 05, 2021	33.25	33.25	33.25	33.25	152	+0.60(+1.84%)

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.