Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.40	19.40	19.40	19.40	6,740	+0.85(+4.58%)
May 27, 2022	18.60	18.60	18.55	18.55	1,242	+1.40(+8.16%)
May 26, 2022	17.15	17.15	17.15	17.15	700	-0.09(-0.52%)
May 25, 2022	17.10	17.25	17.10	17.24	5,270	-0.02(-0.12%)
May 24, 2022	17.26	17.26	17.26	17.26	332	-0.84(-4.64%)
May 23, 2022	18.10	18.10	18.10	18.10	1,105	-0.15(-0.82%)
May 20, 2022	18.30	18.30	18.25	18.25	1,285	+0.95(+5.49%)
May 19, 2022	17.94	17.94	17.30	17.30	1,318	-1.30(-6.99%)
May 17, 2022				18.60	50	+0.75(+4.20%)
May 16, 2022	17.85	17.85	17.50	17.85	385	-0.15(-0.83%)
May 13, 2022	17.82	18.00	17.82	18.00	494	+1.01(+5.94%)
May 12, 2022	16.40	16.99	16.40	16.99	1,241	+0.13(+0.77%)
May 11, 2022	16.96	17.05	16.80	16.86	7,224	-0.37(-2.17%)
May 10, 2022	17.23	17.23	17.23	17.23	162	+0.41(+2.46%)
May 09, 2022	17.60	17.60	16.82	16.82	5,705	-2.48(-12.85%)
May 05, 2022				19.30	4	+0.40(+2.12%)
May 02, 2022				18.90	0	-2.03(-9.70%)
Apr 29, 2022	20.73	20.93	20.73	20.93	6,559	+1.37(+7.02%)
Apr 28, 2022	19.32	19.61	19.32	19.56	8,371	+1.25(+6.80%)
Apr 27, 2022	18.68	18.68	18.03	18.31	12,279	-0.44(-2.34%)
Apr 26, 2022	18.75	18.75	18.75	18.75	2,526	-0.40(-2.09%)
Apr 25, 2022	19.15	19.15	19.15	19.15	125	-0.61(-3.08%)
Apr 22, 2022	19.76	19.76	19.70	19.76	1,100	-0.44(-2.19%)
Apr 21, 2022	20.50	20.50	20.12	20.20	2,216	+0.15(+0.75%)
Apr 19, 2022				20.05	10	+0.55(+2.82%)
Apr 13, 2022				19.50	1	-0.15(-0.76%)
Apr 12, 2022	19.87	19.87	19.65	19.65	2,151	+0.23(+1.18%)
Apr 11, 2022	20.01	20.01	19.42	19.42	2,455	-0.81(-4.00%)
Apr 08, 2022	20.50	20.50	20.15	20.23	6,128	-0.96(-4.53%)
Apr 07, 2022	21.19	21.19	21.19	21.19	311	-0.46(-2.12%)
Apr 06, 2022	21.94	21.94	21.65	21.65	1,310	-2.23(-9.32%)
Apr 05, 2022	24.75	24.75	23.88	23.88	1,093	-1.29(-5.11%)
Apr 04, 2022	25.16	25.16	25.16	25.16	520	-0.64(-2.48%)
Mar 31, 2022				25.80	0	-1.98(-7.14%)
Mar 30, 2022	27.79	27.79	27.79	27.79	2,246	-0.02(-0.05%)
Mar 29, 2022	28.00	28.00	27.56	27.80	2,718	+0.30(+1.09%)
Mar 23, 2022				27.50	25	+0.70(+2.61%)
Mar 21, 2022				26.80	8	-1.00(-3.60%)
Mar 18, 2022	27.80	27.80	27.80	27.80	300	+3.93(+16.46%)
Mar 14, 2022				23.87	0	-0.15(-0.65%)
Mar 10, 2022				24.02	5,652	+0.22(+0.95%)
Mar 07, 2022				23.80	0	-1.10(-4.42%)
Mar 04, 2022	24.90	24.90	24.90	24.90	100	-1.24(-4.74%)
Mar 03, 2022	26.60	26.60	26.14	26.14	520	-0.01(-0.04%)
Feb 25, 2022				26.15	18	+0.59(+2.31%)
Feb 24, 2022	24.81	25.56	23.80	25.56	4,157	-0.49(-1.88%)
Feb 22, 2022				26.05	20	+1.75(+7.20%)
Feb 18, 2022				24.30	0	-2.05(-7.78%)
Feb 16, 2022				26.35	62	+0.57(+2.21%)
Feb 15, 2022	25.78	25.78	25.78	25.78	530	+0.99(+3.99%)
Feb 14, 2022	25.00	25.00	24.52	24.79	2,938	-1.76(-6.63%)
Feb 10, 2022				26.55	0	-1.38(-4.94%)
Feb 09, 2022	27.93	27.93	27.93	27.93	221	+1.93(+7.42%)
Feb 08, 2022	26.58	26.61	26.00	26.00	5,533	-1.68(-6.05%)
Feb 07, 2022	27.54	27.68	27.54	27.68	371	-0.18(-0.63%)
Feb 04, 2022	27.60	27.85	27.60	27.85	200	-0.85(-2.96%)
Feb 03, 2022	29.22	30.03	28.70	28.70	3,108	-1.70(-5.59%)
Feb 02, 2022	30.58	30.58	30.40	30.40	460	+0.09(+0.29%)
Feb 01, 2022	29.75	30.31	29.75	30.31	1,470	+1.01(+3.46%)
Jan 31, 2022	29.00	29.30	27.90	29.30	2,114	+2.39(+8.88%)
Jan 28, 2022	26.91	26.91	26.91	26.91	800	-0.98(-3.50%)
Jan 27, 2022	27.89	27.89	27.89	27.89	975	-0.01(-0.05%)
Jan 26, 2022	27.90	28.50	27.90	27.90	2,535	+0.90(+3.33%)
Jan 24, 2022				27.00	0	-2.50(-8.47%)
Jan 21, 2022	28.85	29.50	28.85	29.50	1,800	-0.73(-2.43%)
Jan 18, 2022				30.23	50	-1.14(-3.62%)
Jan 14, 2022				31.37	0	-0.21(-0.66%)
Jan 12, 2022				31.58	25	+1.93(+6.51%)
Jan 11, 2022	29.65	30.00	29.65	29.65	1,643	-0.71(-2.34%)
Jan 10, 2022	30.36	30.36	30.36	30.36	561	-0.50(-1.62%)
Jan 07, 2022	31.45	31.45	30.86	30.86	2,100	+0.31(+1.01%)
Jan 06, 2022	30.85	30.85	30.55	30.55	225	-2.20(-6.72%)
Jan 05, 2022	32.75	32.75	32.75	32.75	986	+0.40(+1.24%)
Jan 04, 2022	33.25	33.25	32.35	32.35	2,640	-0.80(-2.41%)
Jan 03, 2022	33.15	33.15	33.15	33.15	144	-0.85(-2.50%)
Dec 30, 2021		34.00	34.00	34.00	0	+0.68(+2.04%)
Dec 29, 2021	33.32	33.32	33.32	33.32	330	+1.16(+3.61%)
Dec 23, 2021		32.16	32.16	32.16	0	+1.11(+3.57%)
Dec 21, 2021		31.05	31.05	31.05	0	+0.55(+1.80%)
Dec 20, 2021	30.50	30.50	30.14	30.50	875	+0.60(+2.01%)
Dec 17, 2021	30.00	30.26	29.90	29.90	547	-3.49(-10.45%)
Dec 16, 2021	32.84	33.39	32.84	33.39	2,000	+0.79(+2.42%)
Dec 13, 2021		32.60	32.60	32.60	16	-0.70(-2.10%)
Dec 09, 2021		33.30	33.30	33.30	10	+0.13(+0.39%)
Dec 08, 2021	33.45	33.45	33.17	33.17	813	+0.18(+0.55%)
Dec 07, 2021	32.99	32.99	32.99	32.99	233	+2.82(+9.35%)
Dec 06, 2021	30.17	30.57	29.79	30.17	2,536	-0.70(-2.25%)
Dec 03, 2021	31.15	31.15	30.44	30.87	1,840	-1.93(-5.89%)
Dec 02, 2021	32.97	32.97	32.48	32.80	1,812	+2.15(+7.01%)
Nov 24, 2021		30.65	30.65	30.65	11	-1.45(-4.52%)
Nov 23, 2021	32.10	32.45	32.10	32.10	822	-1.96(-5.75%)
Nov 19, 2021		34.06	34.06	34.06	50	+0.36(+1.07%)
Nov 18, 2021	33.53	34.02	33.53	33.70	650	-1.01(-2.92%)
Nov 17, 2021	34.76	34.76	34.71	34.71	625	+0.93(+2.76%)
Nov 16, 2021	33.42	33.78	33.42	33.78	777	+0.03(+0.09%)
Nov 15, 2021	33.75	33.75	33.75	33.75	714	+0.44(+1.32%)
Nov 12, 2021	33.24	33.31	33.24	33.31	580	+0.59(+1.80%)
Nov 11, 2021	33.00	33.00	32.72	32.72	1,545	-0.78(-2.33%)
Nov 09, 2021	34.60	34.60	33.50	33.50	283	+0.50(+1.52%)
Nov 08, 2021	33.00	33.00	33.00	33.00	597	+1.40(+4.43%)
Nov 04, 2021		31.60	31.60	31.60	119	+0.05(+0.16%)
Nov 03, 2021	31.55	31.55	31.55	31.55	115	+0.53(+1.72%)
Nov 02, 2021	31.19	31.19	31.02	31.02	502	+0.95(+3.17%)
Nov 01, 2021	30.09	29.74	29.70	30.07	1,826	+0.33(+1.09%)
Oct 29, 2021	30.00	30.00	29.74	29.74	2,290	-1.09(-3.54%)
Oct 28, 2021	30.25	30.83	30.25	30.83	600	+0.37(+1.21%)
Oct 27, 2021	29.90	30.46	29.90	30.46	406	+1.47(+5.07%)
Oct 26, 2021	29.03	29.03	28.69	28.99	834	+0.39(+1.36%)
Oct 25, 2021	28.36	28.60	28.36	28.60	911	-2.67(-8.54%)
Oct 22, 2021	31.89	32.02	31.27	31.27	584	+0.26(+0.84%)
Oct 21, 2021	29.69	31.01	29.69	31.01	3,555	-2.39(-7.16%)
Oct 20, 2021	33.40	33.85	33.40	33.40	665	+0.50(+1.52%)
Oct 19, 2021	32.90	32.90	32.90	32.90	100	-0.50(-1.50%)
Oct 15, 2021		33.40	33.40	33.40	20	+2.41(+7.78%)
Oct 13, 2021		30.99	30.99	30.99	0	+0.71(+2.34%)
Oct 12, 2021	30.60	30.60	30.28	30.28	1,624	+1.29(+4.43%)
Oct 11, 2021	29.00	29.00	29.00	29.00	200	-1.86(-6.01%)
Oct 07, 2021		30.85	30.85	30.85	10	+0.32(+1.05%)
Oct 05, 2021		30.53	30.53	30.53	0	+0.53(+1.77%)
Oct 04, 2021	30.00	30.00	29.56	30.00	1,122	+0.44(+1.49%)
Oct 01, 2021	29.56	29.56	29.56	29.56	3,087	+0.00(+0.00%)
Sep 30, 2021	29.47	29.56	29.46	29.56	901	-1.76(-5.62%)
Sep 29, 2021	31.32	31.32	31.32	31.32	225	-0.63(-1.97%)
Sep 27, 2021		31.95	31.95	31.95	100	-0.10(-0.31%)
Sep 24, 2021	32.05	32.05	32.05	32.05	105	-1.70(-5.04%)
Sep 23, 2021	34.00	34.18	33.75	33.75	1,278	+0.15(+0.45%)
Sep 22, 2021	34.00	34.00	33.60	33.60	753	+1.55(+4.84%)
Sep 21, 2021	32.78	32.96	32.05	32.05	1,572	+0.80(+2.56%)
Sep 20, 2021	31.30	32.25	31.24	31.25	7,682	-2.25(-6.72%)
Sep 17, 2021	34.02	34.02	33.50	33.50	692	-1.26(-3.62%)
Sep 16, 2021	34.32	34.76	34.30	34.76	6,515	-0.29(-0.83%)
Sep 15, 2021	35.05	35.05	35.05	35.05	1,144	-0.73(-2.05%)
Sep 14, 2021	36.04	36.04	35.78	35.78	294	-1.22(-3.29%)
Sep 10, 2021		37.00	37.00	37.00	133	+2.07(+5.93%)
Sep 09, 2021	35.73	35.73	34.92	34.93	1,706	-0.99(-2.76%)
Sep 08, 2021	35.82	35.92	35.82	35.92	905	-0.08(-0.22%)
Sep 07, 2021	36.00	36.00	36.00	36.00	1,349	+0.64(+1.81%)
Sep 03, 2021	35.36	35.36	35.36	35.36	1,088	+0.36(+1.03%)
Sep 02, 2021	33.60	35.36	33.60	35.00	2,947	+2.60(+8.02%)
Sep 01, 2021	32.37	32.40	32.37	32.40	402	-0.95(-2.85%)
Aug 31, 2021	33.40	33.40	33.35	33.35	663	+0.87(+2.68%)
Aug 30, 2021	32.48	32.48	32.48	32.48	284	+0.43(+1.34%)
Aug 25, 2021		32.05	32.05	32.05	50	-0.18(-0.57%)
Aug 24, 2021	32.45	32.45	32.23	32.23	612	+0.33(+1.05%)
Aug 23, 2021	31.90	31.90	31.90	31.90	521	+1.40(+4.59%)
Aug 20, 2021	30.50	30.50	30.50	30.50	161	+1.25(+4.27%)
Aug 19, 2021	29.74	29.75	29.00	29.25	5,210	-0.70(-2.34%)
Aug 18, 2021	31.45	31.45	29.95	29.95	708	-2.05(-6.41%)
Aug 16, 2021		32.00	32.00	32.00	10	-1.02(-3.10%)
Aug 12, 2021		33.02	33.02	33.02	402	-1.03(-3.02%)
Aug 11, 2021	33.72	34.10	33.11	34.05	1,082	+2.04(+6.37%)
Aug 09, 2021		32.01	32.01	32.01	31	-1.99(-5.85%)
Aug 05, 2021		34.00	34.00	34.00	223	+0.10(+0.29%)
Aug 03, 2021		33.90	33.90	33.90	52	+0.90(+2.73%)
Jul 30, 2021		33.00	33.00	33.00	59	-0.45(-1.35%)
Jul 29, 2021	32.77	33.54	32.77	33.45	3,459	+0.35(+1.06%)
Jul 28, 2021	33.10	33.10	33.10	33.10	537	+1.10(+3.44%)
Jul 27, 2021	32.50	32.70	32.00	32.00	1,606	+0.00(+0.00%)
Jul 26, 2021	32.00	32.00	32.00	32.00	511	+0.10(+0.31%)
Jul 23, 2021	31.50	31.90	31.50	31.90	1,020	+0.50(+1.59%)
Jul 22, 2021	31.19	31.40	31.10	31.40	1,356	+2.60(+9.03%)
Jul 20, 2021		28.80	28.80	28.80	58	+0.25(+0.88%)
Jul 19, 2021	28.55	28.55	28.45	28.55	325	-1.20(-4.03%)
Jul 16, 2021	30.05	30.05	29.75	29.75	845	-0.42(-1.39%)
Jul 14, 2021		30.17	30.17	30.17	133	+2.17(+7.75%)
Jul 13, 2021	27.89	28.00	27.89	28.00	2,300	+0.40(+1.45%)
Jul 12, 2021	27.50	27.60	27.50	27.60	1,203	+1.51(+5.79%)
Jul 09, 2021	26.09	26.09	26.09	26.09	128	-0.36(-1.38%)
Jul 08, 2021	26.45	26.45	25.61	26.45	940	-0.51(-1.87%)
Jul 07, 2021	27.80	27.80	26.96	26.96	1,999	+0.44(+1.66%)
Jul 02, 2021		26.52	26.52	26.52	0	+0.52(+2.00%)
Jul 01, 2021	26.00	26.00	26.00	26.00	238	-0.40(-1.52%)
Jun 29, 2021		26.40	26.40	26.40	38	+1.25(+4.97%)
Jun 28, 2021	25.15	25.15	25.15	25.15	101	-0.12(-0.47%)
Jun 25, 2021	24.97	25.27	24.97	25.27	1,363	-0.53(-2.05%)
Jun 24, 2021	24.60	25.80	24.60	25.80	2,233	+1.29(+5.26%)
Jun 23, 2021	25.17	25.17	24.51	24.51	678	-1.29(-5.00%)
Jun 22, 2021	24.88	25.80	24.88	25.80	1,087	-0.06(-0.22%)
Jun 21, 2021	25.65	25.89	25.00	25.86	3,496	-0.78(-2.94%)
Jun 18, 2021	26.64	26.64	26.64	26.64	508	-0.79(-2.87%)
Jun 17, 2021	27.43	27.43	27.43	27.43	585	-0.42(-1.52%)
Jun 16, 2021	27.85	27.85	27.85	27.85	220	+0.05(+0.18%)
Jun 15, 2021	27.80	27.80	27.80	27.80	257	-0.70(-2.46%)
Jun 14, 2021	28.20	28.50	28.20	28.50	1,350	+0.04(+0.14%)
Jun 11, 2021	28.50	28.50	28.46	28.46	534	-0.34(-1.18%)
Jun 10, 2021	29.05	29.05	28.80	28.80	678	+0.85(+3.04%)
Jun 09, 2021	29.16	29.16	27.95	27.95	1,290	-1.05(-3.62%)
Jun 08, 2021	29.51	29.51	29.00	29.00	670	-0.10(-0.34%)
Jun 07, 2021	28.70	29.25	28.50	29.10	4,867	+0.84(+2.97%)
Jun 04, 2021	27.99	28.27	27.99	28.26	520	+0.41(+1.47%)
Jun 03, 2021	28.00	28.00	27.85	27.85	459	-0.30(-1.07%)

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.