Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2022				29.85	29	+0.99(+3.43%)
Aug 29, 2022	32.51	32.51	28.86	28.86	1,010	-2.15(-6.93%)
Aug 26, 2022	31.01	31.01	31.01	31.01	479	+0.76(+2.51%)
Aug 25, 2022	33.14	33.14	30.25	30.25	1,839	+0.17(+0.57%)
Aug 24, 2022	30.08	30.08	30.08	30.08	550	-0.03(-0.10%)
Aug 23, 2022	30.11	30.11	30.11	30.11	244	-3.52(-10.45%)
Aug 18, 2022				33.62	168	-1.91(-5.39%)
Aug 15, 2022				35.54	74	-0.30(-0.84%)
Aug 12, 2022	35.84	35.84	35.84	35.84	359	+3.39(+10.45%)
Aug 11, 2022	32.45	32.45	32.45	32.45	492	+1.67(+5.43%)
Aug 08, 2022				30.78	86	-3.97(-11.42%)
Aug 05, 2022	34.59	34.75	34.59	34.75	456	+4.75(+15.83%)
Aug 03, 2022				30.00	22	-4.29(-12.51%)
Aug 01, 2022				34.29	44	+2.39(+7.49%)
Jul 29, 2022	29.86	31.90	29.86	31.90	339	+3.14(+10.92%)
Jul 28, 2022	30.00	30.00	28.76	28.76	515	-1.08(-3.62%)
Jul 27, 2022	29.84	29.84	29.84	29.84	208	+1.93(+6.92%)
Jul 22, 2022				27.91	138	-1.93(-6.47%)
Jul 20, 2022				29.84	89	+3.94(+15.21%)
Jul 19, 2022	26.01	26.01	25.90	25.90	552	+0.26(+1.01%)
Jul 18, 2022	28.39	28.39	25.64	25.64	596	+0.64(+2.56%)
Jul 15, 2022	25.00	25.00	25.00	25.00	736	+0.49(+2.00%)
Jul 14, 2022	24.51	24.51	24.51	24.51	187	-0.62(-2.47%)
Jul 12, 2022				25.13	14,542	-3.96(-13.61%)
Jul 11, 2022	29.09	29.09	29.09	29.09	571	+2.03(+7.49%)
Jul 08, 2022	27.06	27.06	27.06	27.06	235	-1.83(-6.33%)
Jul 05, 2022				28.89	96	+3.29(+12.85%)
Jul 01, 2022	27.68	29.59	25.60	25.60	639	-0.15(-0.58%)
Jun 30, 2022	25.91	25.91	25.75	25.75	909	-1.69(-6.16%)
Jun 29, 2022	28.10	28.10	27.44	27.44	2,158	-0.26(-0.94%)
Jun 28, 2022	27.70	27.70	27.70	27.70	346	-1.93(-6.50%)
Jun 27, 2022	30.21	30.21	27.50	29.62	2,533	+0.80(+2.78%)
Jun 24, 2022	28.82	28.82	28.82	28.82	503	+2.62(+10.02%)
Jun 23, 2022	26.25	26.25	26.20	26.20	1,169	-2.28(-7.99%)
Jun 22, 2022	26.66	28.48	26.66	28.48	4,709	+1.08(+3.92%)
Jun 21, 2022	27.40	27.40	27.40	27.40	409	-1.83(-6.24%)
Jun 17, 2022	29.23	29.23	29.23	29.23	527	+1.90(+6.97%)
Jun 16, 2022	27.32	29.12	27.32	27.32	824	-0.63(-2.25%)
Jun 15, 2022	27.94	27.95	27.94	27.95	476	-1.57(-5.33%)
Jun 14, 2022	29.52	29.52	29.52	29.52	905	-0.58(-1.91%)
Jun 13, 2022	28.00	30.10	28.00	30.10	681	+0.40(+1.36%)
Jun 10, 2022	29.70	29.70	29.70	29.70	3,245	-3.49(-10.53%)
Jun 08, 2022				33.19	234	+2.19(+7.06%)
Jun 07, 2022	29.80	31.00	29.70	31.00	761	+1.27(+4.27%)
Jun 06, 2022	33.55	33.55	29.65	29.73	502	-0.22(-0.73%)
Jun 03, 2022	34.21	34.21	29.95	29.95	668	+0.15(+0.50%)
Jun 02, 2022	30.34	30.34	29.80	29.80	508	-2.03(-6.38%)
May 31, 2022				31.83	35	-0.43(-1.33%)
May 27, 2022	30.92	32.26	30.92	32.26	578	+1.28(+4.15%)
May 26, 2022	30.98	30.98	30.98	30.98	2,097	+1.19(+3.98%)
May 24, 2022				29.79	188	-1.80(-5.70%)
May 23, 2022	31.59	31.59	31.59	31.59	891	+1.76(+5.90%)
May 20, 2022	29.83	33.71	29.83	29.83	1,608	+0.40(+1.36%)
May 19, 2022	29.43	29.43	29.43	29.43	323	+0.83(+2.90%)
May 18, 2022	28.80	28.80	28.60	28.60	405	-2.25(-7.29%)
May 16, 2022				30.85	242	+3.25(+11.78%)
May 12, 2022				27.60	311	-2.90(-9.51%)
May 11, 2022	30.50	30.50	30.50	30.50	302	+0.86(+2.90%)
May 10, 2022	30.60	30.60	29.64	29.64	606	-1.56(-5.00%)
May 05, 2022				31.20	514	-0.40(-1.27%)
May 03, 2022				31.60	283	-2.99(-8.64%)
Apr 29, 2022				34.59	83	+4.09(+13.41%)
Apr 27, 2022				30.50	287	-1.29(-4.05%)
Apr 26, 2022	30.94	31.79	30.94	31.79	552	-0.71(-2.19%)
Apr 25, 2022	30.35	32.50	30.35	32.50	715	+1.31(+4.20%)
Apr 22, 2022	31.35	31.35	31.19	31.19	676	-0.81(-2.53%)
Apr 21, 2022	31.85	36.07	31.85	32.00	633	-1.48(-4.41%)
Apr 20, 2022	33.00	33.48	33.00	33.48	450	+2.20(+7.02%)
Apr 19, 2022	31.13	32.10	31.13	31.28	1,098	-0.50(-1.57%)
Apr 14, 2022				31.78	292	-1.49(-4.49%)
Apr 13, 2022	33.27	33.27	33.27	33.27	614	+0.27(+0.83%)
Apr 12, 2022	32.08	33.00	32.08	33.00	1,523	+0.26(+0.80%)
Apr 11, 2022	32.74	32.74	32.74	32.74	307	+0.24(+0.73%)
Apr 08, 2022	33.82	33.82	32.50	32.50	1,456	+2.05(+6.73%)
Apr 07, 2022	30.49	30.49	30.45	30.45	800	-2.65(-8.01%)
Apr 06, 2022	33.10	33.10	33.10	33.10	373	+0.27(+0.82%)
Apr 05, 2022	34.25	34.25	32.83	32.83	389	-3.07(-8.55%)
Apr 04, 2022	35.92	35.92	35.90	35.90	2,646	+0.69(+1.96%)
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%)

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.