Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2022				16.15	61	-0.20(-1.22%)
Sep 27, 2022				16.35	6	-0.16(-0.97%)
Sep 23, 2022				16.51	0	-0.81(-4.68%)
Sep 22, 2022	17.32	17.32	17.32	17.32	100	-0.44(-2.48%)
Sep 21, 2022	18.06	18.06	17.76	17.76	1,250	-0.21(-1.17%)
Sep 20, 2022	18.05	18.12	17.96	17.97	1,308	-0.67(-3.59%)
Sep 16, 2022				18.64	22	+0.00(+0.00%)
Sep 15, 2022	18.79	18.79	18.64	18.64	2,220	-0.08(-0.41%)
Sep 14, 2022	18.64	18.77	18.60	18.72	4,500	+0.16(+0.85%)
Sep 13, 2022	18.84	18.84	18.56	18.56	400	-1.08(-5.50%)
Sep 12, 2022	19.64	19.64	19.64	19.64	100	+1.07(+5.76%)
Sep 08, 2022				18.57	6	+0.37(+2.03%)
Sep 07, 2022	18.19	18.20	18.19	18.20	219	-0.25(-1.36%)
Sep 06, 2022	18.45	18.51	18.45	18.45	502	+0.05(+0.27%)
Sep 01, 2022				18.40	0	-0.32(-1.71%)
Aug 31, 2022	19.05	19.24	18.72	18.72	1,200	-0.53(-2.75%)
Aug 30, 2022	19.56	19.56	19.23	19.25	936	-0.14(-0.72%)
Aug 29, 2022	19.09	19.39	19.06	19.39	3,275	-0.65(-3.24%)
Aug 26, 2022	20.84	20.84	19.94	20.04	1,459	-0.37(-1.79%)
Aug 25, 2022	20.18	20.41	20.18	20.41	1,190	+0.41(+2.03%)
Aug 24, 2022	20.19	20.19	20.00	20.00	1,152	-0.31(-1.53%)
Aug 23, 2022	20.37	20.41	20.31	20.31	404	-0.02(-0.08%)
Aug 22, 2022	20.33	20.33	20.33	20.33	178	-0.64(-3.03%)
Aug 19, 2022	20.96	20.96	20.96	20.96	170	-0.44(-2.05%)
Aug 18, 2022	21.40	21.40	21.40	21.40	101	-0.54(-2.46%)
Aug 12, 2022				21.94	0	-0.17(-0.77%)
Aug 11, 2022	22.16	22.16	22.11	22.11	500	+0.44(+2.03%)
Aug 10, 2022	21.67	21.67	21.67	21.67	100	+1.25(+6.12%)
Aug 05, 2022				20.42	0	+0.35(+1.74%)
Aug 02, 2022				20.07	85	-0.16(-0.79%)
Jul 29, 2022				20.23	12	+0.39(+1.97%)
Jul 28, 2022	19.84	19.84	19.84	19.84	133	+0.05(+0.25%)
Jul 27, 2022	19.79	19.79	19.79	19.79	103	+0.14(+0.71%)
Jul 26, 2022	19.65	19.65	19.65	19.65	150	-0.20(-1.01%)
Jul 25, 2022	19.85	19.85	19.85	19.85	199	+0.02(+0.10%)
Jul 21, 2022				19.83	0	+0.41(+2.11%)
Jul 19, 2022				19.42	0	+0.50(+2.64%)
Jul 18, 2022	19.20	19.21	18.92	18.92	467	+0.22(+1.18%)
Jul 15, 2022	18.83	18.83	18.70	18.70	6,900	+0.16(+0.86%)
Jul 14, 2022	18.74	18.77	18.50	18.54	3,350	-1.12(-5.70%)
Jul 13, 2022	19.66	19.66	19.66	19.66	306	-0.39(-1.95%)
Jul 08, 2022				20.05	158	+0.15(+0.75%)
Jul 07, 2022	19.98	19.98	19.90	19.90	1,050	+0.33(+1.69%)
Jul 06, 2022	19.37	19.57	19.35	19.57	519	+0.10(+0.51%)
Jul 05, 2022	19.47	19.59	19.47	19.47	230	-0.80(-3.95%)
Jun 30, 2022				20.27	0	+0.02(+0.10%)
Jun 29, 2022	20.18	20.25	20.18	20.25	3,123	-0.48(-2.32%)
Jun 28, 2022	20.73	20.73	20.73	20.73	100	+0.62(+3.08%)
Jun 24, 2022				20.11	0	+0.08(+0.40%)
Jun 23, 2022	20.03	20.03	20.03	20.03	189	-0.45(-2.20%)
Jun 22, 2022	20.61	20.61	20.48	20.48	237	-0.22(-1.06%)
Jun 21, 2022	20.70	20.70	20.70	20.70	500	+0.43(+2.11%)
Jun 17, 2022	20.02	20.27	20.02	20.27	7,634	-0.21(-1.02%)
Jun 16, 2022	20.79	21.19	20.48	20.48	643	-1.12(-5.19%)
Jun 15, 2022	21.60	21.60	21.60	21.60	500	-0.07(-0.32%)
Jun 14, 2022	21.70	21.71	21.64	21.67	2,900	-0.10(-0.46%)
Jun 13, 2022	21.57	21.84	21.57	21.77	618	-0.30(-1.36%)
Jun 10, 2022	22.24	22.24	22.07	22.07	210	-1.96(-8.16%)
Jun 07, 2022				24.03	0	+0.12(+0.50%)
May 31, 2022				23.91	0	+0.22(+0.93%)
May 27, 2022	23.87	23.87	23.69	23.69	910	-2.27(-8.74%)
May 26, 2022	25.96	25.96	25.96	25.96	313	+0.23(+0.88%)
May 25, 2022	25.73	25.73	25.73	25.73	105	-0.19(-0.72%)
May 17, 2022				25.92	66	+0.59(+2.33%)
May 16, 2022	25.18	25.33	25.18	25.33	901	+1.46(+6.14%)
May 11, 2022				23.86	0	-1.64(-6.41%)
May 04, 2022				25.50	20	-0.03(-0.12%)
May 03, 2022	25.53	25.53	25.53	25.53	400	+0.00(+0.00%)
Apr 28, 2022				25.53	28	-0.02(-0.08%)
Apr 26, 2022				25.55	0	-0.45(-1.73%)
Apr 25, 2022	26.00	26.00	26.00	26.00	316	-1.75(-6.31%)
Apr 21, 2022				27.75	23	+0.15(+0.54%)
Apr 20, 2022	27.75	27.75	27.60	27.60	700	+0.61(+2.26%)
Apr 19, 2022	26.79	27.00	26.79	26.99	504	+0.45(+1.70%)
Apr 18, 2022	26.54	26.54	26.54	26.54	2,000	-0.01(-0.03%)
Apr 14, 2022	26.55	26.55	26.55	26.55	178	+0.20(+0.75%)
Apr 13, 2022	26.35	26.35	26.35	26.35	335	-0.71(-2.62%)
Apr 12, 2022	27.06	27.06	27.06	27.06	118	-0.09(-0.32%)
Apr 11, 2022	27.20	27.20	27.15	27.15	1,034	-1.22(-4.31%)
Apr 06, 2022				28.37	0	-0.35(-1.22%)
Apr 04, 2022				28.72	115	-0.04(-0.15%)
Apr 01, 2022	28.76	28.76	28.76	28.76	2,505	-0.39(-1.33%)
Mar 31, 2022	29.15	29.15	29.15	29.15	210	-0.33(-1.12%)
Mar 30, 2022	29.45	29.48	29.45	29.48	726	-0.27(-0.91%)
Mar 25, 2022				29.75	0	-0.30(-1.00%)
Mar 23, 2022				30.05	0	-0.53(-1.73%)
Mar 22, 2022	30.48	30.58	30.48	30.58	200	+0.39(+1.29%)
Mar 21, 2022	30.19	30.19	30.19	30.19	137	+0.02(+0.07%)
Mar 18, 2022	29.64	30.19	29.64	30.17	659	+0.64(+2.17%)
Mar 17, 2022	29.49	29.53	29.42	29.53	793	+0.58(+2.00%)
Mar 16, 2022	29.07	29.07	28.95	28.95	1,900	+0.62(+2.19%)
Mar 15, 2022	28.12	28.33	28.12	28.33	333	-0.43(-1.50%)
Mar 14, 2022	28.51	28.76	28.51	28.76	824	+0.35(+1.23%)
Mar 11, 2022	28.46	28.59	28.41	28.41	84,327	+0.09(+0.32%)
Mar 10, 2022	28.42	28.42	28.32	28.32	276	-0.09(-0.30%)
Mar 09, 2022	28.41	28.41	28.41	28.41	110	+0.21(+0.73%)
Mar 08, 2022	28.33	28.33	28.20	28.20	2,150	+0.03(+0.11%)
Mar 07, 2022	28.22	28.22	28.14	28.17	2,731	-1.36(-4.62%)
Mar 04, 2022	29.54	29.54	29.15	29.54	215	-0.00(-0.02%)
Mar 02, 2022				29.54	15	+0.93(+3.25%)
Mar 01, 2022	28.61	28.61	28.61	28.61	142	-0.59(-2.00%)
Feb 28, 2022	29.35	29.35	29.14	29.20	2,433	-0.59(-1.96%)
Feb 25, 2022	29.81	29.83	29.70	29.78	3,514	+0.48(+1.64%)
Feb 23, 2022				29.30	25	-0.59(-1.97%)
Feb 22, 2022	29.73	29.89	29.73	29.89	382	-0.14(-0.47%)
Feb 18, 2022				30.03	0	-0.70(-2.28%)
Feb 16, 2022				30.73	54	-0.20(-0.65%)
Feb 15, 2022	30.41	30.93	30.41	30.93	500	+0.53(+1.74%)
Feb 14, 2022	30.59	30.63	30.40	30.40	800	-0.25(-0.82%)
Feb 11, 2022	30.66	30.66	30.65	30.65	250	-0.27(-0.87%)
Feb 10, 2022	30.94	30.94	30.92	30.92	222	-0.33(-1.06%)
Feb 09, 2022	31.47	31.51	31.23	31.25	2,054	+0.20(+0.64%)
Feb 08, 2022	31.10	31.10	31.05	31.05	500	+0.39(+1.27%)
Feb 04, 2022				30.66	554	+0.27(+0.89%)
Feb 03, 2022	30.39		30.39	30.39	451	-0.65(-2.09%)
Feb 02, 2022	31.11	31.11	31.04	31.04	350	+0.65(+2.14%)
Jan 31, 2022				30.39	22	+0.59(+2.00%)
Jan 28, 2022	29.80	29.80	29.80	29.80	8,213	-0.39(-1.31%)
Jan 27, 2022	30.19	30.19	30.19	30.19	216	-0.44(-1.44%)
Jan 26, 2022	30.63	30.77	30.35	30.63	1,060	+0.82(+2.75%)
Jan 24, 2022				29.81	81	-0.88(-2.87%)
Jan 21, 2022	30.83	31.02	30.69	30.69	653	-0.80(-2.54%)
Jan 20, 2022	31.49	31.49	31.49	31.49	400	-0.08(-0.25%)
Jan 19, 2022	31.74	31.79	31.51	31.57	1,173	-0.60(-1.87%)
Jan 18, 2022	32.17	32.17	32.17	32.17	367	+0.55(+1.74%)
Jan 14, 2022				31.62	0	-0.30(-0.94%)
Jan 13, 2022	31.61	32.48	31.61	31.92	14,031	+0.68(+2.18%)
Jan 12, 2022	30.30	31.24	30.30	31.24	664	+0.86(+2.83%)
Jan 11, 2022	30.38	30.38	30.38	30.38	100	+0.36(+1.20%)
Jan 10, 2022	30.12	30.12	29.95	30.02	860	-0.69(-2.25%)
Jan 07, 2022	30.69	30.71	30.69	30.71	1,820	+0.80(+2.67%)
Jan 06, 2022	29.44	29.91	29.44	29.91	300	+1.38(+4.84%)
Jan 05, 2022	29.29	29.32	28.53	28.53	1,000	-0.36(-1.25%)
Jan 04, 2022	28.89	28.89	28.89	28.89	127	+0.16(+0.56%)
Dec 31, 2021		28.73	28.73	28.73	0	+0.20(+0.70%)
Dec 30, 2021	28.53	28.53	28.53	28.53	200	+0.17(+0.60%)
Dec 29, 2021	28.23	28.50	28.23	28.36	698	+0.19(+0.67%)
Dec 23, 2021		28.17	28.17	28.17	0	+0.84(+3.07%)
Dec 21, 2021		27.33	27.33	27.33	123	+0.50(+1.85%)
Dec 20, 2021	26.78	26.83	26.78	26.83	8,606	-0.94(-3.37%)
Dec 17, 2021	27.77	27.77	27.77	27.77	320	-0.50(-1.77%)
Dec 16, 2021	28.51	28.51	28.27	28.27	367	+0.26(+0.93%)
Dec 15, 2021	27.98	28.01	27.98	28.01	232	-0.35(-1.23%)
Dec 14, 2021	28.36	28.36	28.36	28.36	374	-0.14(-0.49%)
Dec 13, 2021	28.23	28.50	28.23	28.50	900	-0.71(-2.43%)
Dec 10, 2021	29.02	29.21	29.02	29.21	400	+0.21(+0.72%)
Dec 09, 2021	28.85	29.00	28.85	29.00	210	-0.43(-1.46%)
Dec 08, 2021	29.43	29.43	29.43	29.43	118	-0.18(-0.61%)
Dec 07, 2021	29.67	29.67	29.61	29.61	200	+0.83(+2.88%)
Dec 06, 2021	28.82	28.82	28.32	28.78	403	+0.87(+3.12%)
Dec 03, 2021	29.91	29.91	27.82	27.91	678	-1.25(-4.29%)
Dec 02, 2021	29.25	29.25	29.16	29.16	357	+0.55(+1.92%)
Dec 01, 2021	28.71	29.34	28.61	28.61	500	-0.32(-1.11%)
Nov 30, 2021	28.91	29.55	28.60	28.93	5,169	-1.17(-3.89%)
Nov 29, 2021	30.34	30.34	29.94	30.10	1,912	-0.84(-2.71%)
Nov 22, 2021		30.94	30.94	30.94	19	-0.59(-1.87%)
Nov 17, 2021		31.53	31.53	31.53	0	-0.47(-1.47%)
Nov 16, 2021	32.18	32.25	32.00	32.00	460	-0.96(-2.91%)
Nov 15, 2021	32.96	32.96	32.96	32.96	148	+0.09(+0.27%)
Nov 11, 2021		32.87	32.87	32.87	3	-0.07(-0.21%)
Nov 09, 2021	32.94	32.94	32.94	32.94	115	+0.21(+0.64%)
Nov 08, 2021	32.70	32.73	32.70	32.73	201	+0.23(+0.72%)
Nov 05, 2021	32.49	32.49	32.49	32.49	390	-0.16(-0.51%)
Nov 04, 2021	32.68	32.82	32.66	32.66	8,184	-0.39(-1.18%)
Nov 03, 2021	32.99	33.05	32.99	33.05	202	+0.57(+1.75%)
Nov 02, 2021	32.48	32.48	32.48	32.48	100	+0.15(+0.46%)
Nov 01, 2021	32.33	32.33	32.33	32.33	100	+0.35(+1.09%)
Oct 29, 2021	32.36	32.36	31.98	31.98	305	-0.55(-1.69%)
Oct 28, 2021	32.38	32.53	32.36	32.53	575	+0.15(+0.46%)
Oct 27, 2021	32.20	32.38	32.20	32.38	481	+0.36(+1.12%)
Oct 22, 2021		32.02	32.02	32.02	10	+0.49(+1.55%)
Oct 19, 2021		31.53	31.53	31.53	16	-0.16(-0.50%)
Oct 18, 2021	31.77	31.77	31.69	31.69	201	-0.15(-0.48%)
Oct 15, 2021	31.73	31.84	31.73	31.84	328	+0.74(+2.39%)
Oct 13, 2021		31.10	31.10	31.10	97	+0.05(+0.15%)
Oct 12, 2021	31.02	31.05	31.02	31.05	869	-0.07(-0.22%)
Oct 08, 2021		31.12	31.12	31.12	3	+0.84(+2.77%)
Oct 06, 2021		30.28	30.28	30.28	75	+0.62(+2.09%)
Oct 04, 2021		29.66	29.66	29.66	549	+0.21(+0.71%)

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.