Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.50	29.69	29.46	29.69	4,085	+0.10(+0.34%)
May 30, 2022	29.60	29.60	29.59	29.59	402	+0.49(+1.68%)
May 27, 2022	29.06	29.13	29.06	29.10	7,910	+0.60(+2.11%)
May 26, 2022	28.13	28.59	28.13	28.50	15,046	+0.87(+3.15%)
May 25, 2022	27.25	27.63	27.25	27.63	1,048	+0.45(+1.66%)
May 24, 2022	27.26	27.27	27.00	27.18	6,360	+0.19(+0.70%)
May 20, 2022				26.99	0	-0.62(-2.25%)
May 19, 2022	27.61	27.61	27.61	27.61	172	-1.57(-5.38%)
May 17, 2022				29.18	271	+0.14(+0.48%)
May 13, 2022				29.04	47	+1.07(+3.83%)
May 12, 2022	28.05	28.32	27.97	27.97	1,190	-0.03(-0.11%)
May 11, 2022	28.44	28.44	28.00	28.00	2,291	-0.66(-2.30%)
May 10, 2022	29.00	29.00	28.66	28.66	1,438	+0.14(+0.49%)
May 09, 2022	28.86	28.90	28.52	28.52	1,230	-1.27(-4.26%)
May 06, 2022	29.75	30.01	29.55	29.79	6,643	-0.51(-1.68%)
May 05, 2022	31.04	31.04	30.30	30.30	762	-1.02(-3.26%)
May 04, 2022	30.75	31.32	30.49	31.32	1,582	+0.42(+1.36%)
May 03, 2022	30.98	31.05	30.90	30.90	5,881	-0.15(-0.48%)
Apr 29, 2022				31.05	92	-0.84(-2.63%)
Apr 28, 2022	31.12	31.89	31.10	31.89	1,300	+0.90(+2.90%)
Apr 27, 2022	31.00	31.00	30.99	30.99	1,780	-0.20(-0.64%)
Apr 26, 2022	31.25	31.25	31.19	31.19	1,928	-0.62(-1.95%)
Apr 25, 2022	32.03	32.03	31.81	31.81	1,860	-0.42(-1.30%)
Apr 22, 2022	32.73	32.73	32.23	32.23	202	-0.57(-1.74%)
Apr 21, 2022	32.75	32.80	32.75	32.80	1,671	-0.71(-2.12%)
Apr 20, 2022	33.51	33.51	33.51	33.51	902	+0.63(+1.92%)
Apr 18, 2022				32.88	50	-0.48(-1.44%)
Apr 14, 2022				33.36	0	+0.63(+1.92%)
Apr 13, 2022	32.73	32.73	32.73	32.73	1,018	-0.09(-0.27%)
Apr 12, 2022	32.82	32.82	32.82	32.82	910	+0.13(+0.40%)
Apr 11, 2022	32.82	32.82	32.69	32.69	4,892	-0.47(-1.42%)
Apr 08, 2022	33.38	33.38	33.16	33.16	977	-0.09(-0.27%)
Apr 07, 2022	33.25	33.25	33.25	33.25	214	-0.09(-0.27%)
Apr 06, 2022	33.31	33.34	33.24	33.34	2,270	-0.62(-1.83%)
Apr 05, 2022	34.19	34.19	33.96	33.96	1,111	-0.56(-1.62%)
Apr 04, 2022	34.57	34.57	34.49	34.52	526	+0.58(+1.71%)
Apr 01, 2022	34.01	34.02	33.94	33.94	2,096	-0.29(-0.85%)
Mar 31, 2022	34.30	34.30	34.22	34.23	2,280	-0.77(-2.20%)
Mar 29, 2022				35.00	233	+0.78(+2.28%)
Mar 28, 2022	33.97	34.22	33.97	34.22	800	+0.73(+2.18%)
Mar 25, 2022	33.66	33.66	33.49	33.49	2,721	-0.06(-0.18%)
Mar 23, 2022				33.55	1	-0.42(-1.24%)
Mar 22, 2022	33.78	33.97	33.77	33.97	1,130	+0.72(+2.17%)
Mar 21, 2022	33.20	33.25	33.20	33.25	3,391	+0.30(+0.91%)
Mar 17, 2022				32.95	39	+0.47(+1.45%)
Mar 16, 2022	32.20	32.52	32.14	32.48	5,159	+1.06(+3.37%)
Mar 15, 2022	31.42	31.42	31.42	31.42	400	+0.56(+1.81%)
Mar 14, 2022	30.86	30.86	30.86	30.86	615	-0.22(-0.71%)
Mar 11, 2022	31.58	31.58	31.08	31.08	918	-0.31(-0.99%)
Mar 10, 2022	31.39	31.39	31.39	31.39	440	+0.99(+3.26%)
Mar 08, 2022				30.40	2	-0.18(-0.59%)
Mar 07, 2022	31.29	31.29	30.58	30.58	4,493	-1.27(-3.99%)
Mar 04, 2022	31.72	31.85	31.69	31.85	4,361	-0.90(-2.75%)
Mar 03, 2022	32.75	32.75	32.75	32.75	607	-0.45(-1.36%)
Mar 02, 2022	32.84	33.20	32.84	33.20	698	+0.49(+1.50%)
Mar 01, 2022	33.12	33.12	32.71	32.71	634	-0.52(-1.56%)
Feb 28, 2022	32.77	33.59	32.77	33.23	1,762	+0.13(+0.39%)
Feb 25, 2022	33.09	33.10	33.09	33.10	535	+0.51(+1.56%)
Feb 24, 2022	32.59	32.59	32.59	32.59	379	+0.20(+0.62%)
Feb 23, 2022	33.25	33.25	32.39	32.39	978	-0.85(-2.56%)
Feb 22, 2022	33.24	33.24	33.24	33.24	329	-0.68(-2.00%)
Feb 18, 2022				33.92	0	-0.23(-0.67%)
Feb 17, 2022	34.40	34.40	34.15	34.15	885	-0.65(-1.87%)
Feb 16, 2022	34.80	34.80	34.51	34.80	1,807	+0.02(+0.06%)
Feb 15, 2022	34.78	34.78	34.78	34.78	1,288	+0.64(+1.87%)
Feb 14, 2022	33.89	34.30	33.89	34.14	3,277	-0.19(-0.55%)
Feb 11, 2022	34.79	34.92	34.33	34.33	1,131	-0.67(-1.91%)
Feb 10, 2022	35.13	35.35	35.00	35.00	10,659	-0.33(-0.93%)
Feb 09, 2022	35.35	35.36	35.32	35.33	1,660	+0.54(+1.55%)
Feb 08, 2022	34.50	34.79	34.50	34.79	558	+0.38(+1.10%)
Feb 07, 2022	34.86	34.88	34.41	34.41	3,325	+0.06(+0.17%)
Feb 04, 2022	34.25	34.35	34.25	34.35	753	-0.57(-1.63%)
Feb 02, 2022	34.93	34.93	34.92	34.92	380	+0.11(+0.32%)
Feb 01, 2022	34.88	34.89	34.67	34.81	3,226	+0.40(+1.16%)
Jan 31, 2022	33.89	34.41		34.41	5,912	+0.99(+2.96%)
Jan 28, 2022	33.42	33.42	33.42	33.42	482	+0.27(+0.81%)
Jan 27, 2022	33.73	33.75	33.15	33.15	8,344	-1.20(-3.49%)
Jan 26, 2022	34.49	34.49	34.35	34.35	748	+0.45(+1.33%)
Jan 25, 2022	33.66	33.90	33.66	33.90	6,621	+0.15(+0.44%)
Jan 24, 2022	33.31	33.75	32.89	33.75	1,962	-0.43(-1.26%)
Jan 21, 2022	34.65	34.77	34.16	34.18	9,826	-1.35(-3.80%)
Jan 20, 2022	35.79	35.79	35.53	35.53	1,578	-0.12(-0.34%)
Jan 19, 2022	35.65	35.65	35.65	35.65	399	-0.35(-0.97%)
Jan 18, 2022	35.95	36.13	35.95	36.00	3,043	-0.32(-0.88%)
Jan 17, 2022	36.31	36.34	36.31	36.32	391	-0.24(-0.66%)
Jan 14, 2022	36.50	36.56	36.15	36.56	10,493	-0.24(-0.65%)
Jan 13, 2022	37.16	37.16	36.80	36.80	14,225	-0.32(-0.86%)
Jan 12, 2022	37.12	37.12	37.12	37.12	434	-0.11(-0.30%)
Jan 11, 2022	36.83	37.23	36.83	37.23	2,129	+0.33(+0.89%)
Jan 10, 2022	36.53	36.90	36.09	36.90	6,922	-0.56(-1.49%)
Jan 07, 2022	37.46	37.46	37.46	37.46	488	-0.23(-0.61%)
Jan 06, 2022	37.74	37.74	37.50	37.69	10,232	-0.13(-0.34%)
Jan 05, 2022	38.39	38.42	37.81	37.82	4,325	-0.55(-1.43%)
Jan 04, 2022	38.50	38.62	38.37	38.37	2,580	+0.55(+1.45%)
Dec 31, 2021		37.82	37.82	37.82	0	-0.19(-0.50%)
Dec 30, 2021	38.01	38.01	38.01	38.01	367	+0.11(+0.29%)
Dec 29, 2021	37.90	37.90	37.90	37.90	661	+0.00(+0.00%)
Dec 24, 2021		37.90	37.90	37.90	0	+0.29(+0.77%)
Dec 23, 2021	37.43	37.61	37.43	37.61	419	+0.47(+1.27%)
Dec 22, 2021	37.00	37.14	37.00	37.14	475	+0.76(+2.09%)
Dec 21, 2021	36.38	36.38	36.38	36.38	268	+0.47(+1.31%)
Dec 20, 2021	35.69	35.91	35.69	35.91	1,189	-0.74(-2.02%)
Dec 17, 2021	36.39	36.65	36.39	36.65	1,633	-0.19(-0.52%)
Dec 16, 2021	36.89	36.89	36.84	36.84	504	+0.29(+0.79%)
Dec 14, 2021		36.55	36.55	36.55	172	-0.45(-1.22%)
Dec 13, 2021	37.40	37.40	37.00	37.00	821	-0.38(-1.02%)
Dec 10, 2021	37.74	37.74	37.27	37.38	745	-0.23(-0.61%)
Dec 09, 2021	37.70	37.70	37.61	37.61	1,254	-0.39(-1.03%)
Dec 08, 2021	38.00	38.00	38.00	38.00	101	+0.10(+0.26%)
Dec 07, 2021	37.90	37.92	37.90	37.90	1,876	+0.90(+2.43%)
Dec 06, 2021	36.93	37.00	36.88	37.00	1,737	+0.59(+1.62%)
Dec 03, 2021	37.25	37.25	36.41	36.41	457	-0.28(-0.76%)
Dec 01, 2021		36.69	36.69	36.69	2	-0.57(-1.53%)
Nov 30, 2021	37.75	37.75	37.26	37.26	2,076	-0.69(-1.82%)
Nov 29, 2021	38.01	38.01	37.75	37.95	3,183	+0.67(+1.80%)
Nov 26, 2021	37.80	37.80	37.28	37.28	5,624	-1.41(-3.64%)
Nov 25, 2021	38.84	38.84	38.50	38.69	1,102	+0.33(+0.86%)
Nov 23, 2021		38.36	38.36	38.36	26	-0.64(-1.64%)
Nov 22, 2021	39.05	39.05	39.00	39.00	3,444	+0.05(+0.13%)
Nov 19, 2021	38.97	38.97	38.95	38.95	460	-0.10(-0.26%)
Nov 18, 2021	38.89	39.05	38.91	39.05	599	+0.20(+0.51%)
Nov 17, 2021	38.85	38.85	38.85	38.85	434	+0.15(+0.39%)
Nov 16, 2021	38.54	38.70	38.54	38.70	592	+0.35(+0.91%)
Nov 15, 2021	38.35	38.35	38.35	38.35	205	-0.02(-0.05%)
Nov 12, 2021	38.29	38.37	38.21	38.37	4,025	-0.06(-0.16%)
Nov 09, 2021	38.35	38.43	38.25	38.43	2,805	-0.37(-0.95%)
Nov 08, 2021	38.80	38.85	38.80	38.80	3,057	-0.34(-0.87%)
Nov 05, 2021	38.99	39.14	38.99	39.14	984	+0.60(+1.56%)
Nov 03, 2021		38.54	38.54	38.54	101	+0.48(+1.26%)
Nov 02, 2021	38.10	38.10	38.06	38.06	735	-0.04(-0.10%)
Nov 01, 2021	38.15	38.15	38.10	38.10	1,372	+0.59(+1.57%)
Oct 29, 2021	37.51	37.51	37.51	37.51	255	+0.26(+0.70%)
Oct 27, 2021		37.25	37.25	37.25	10	-0.38(-1.01%)
Oct 26, 2021	37.30	37.70	37.30	37.63	1,611	+0.42(+1.13%)
Oct 25, 2021	36.93	37.21	36.93	37.21	963	+0.41(+1.11%)
Oct 22, 2021	36.80	36.80	36.80	36.80	454	+0.18(+0.49%)
Oct 21, 2021	36.52	36.62	36.52	36.62	403	+0.10(+0.27%)
Oct 20, 2021	36.52	36.52	36.52	36.52	260	+0.20(+0.55%)
Oct 18, 2021		36.32	36.32	36.32	80	+0.02(+0.06%)
Oct 15, 2021	36.30	36.30	36.30	36.30	775	+0.45(+1.26%)
Oct 14, 2021	35.85	35.85	35.85	35.85	636	+0.20(+0.56%)
Oct 13, 2021	35.50	35.65	35.50	35.65	4,600	+0.16(+0.45%)
Oct 12, 2021	35.48	35.49	35.47	35.49	4,714	-0.01(-0.03%)
Oct 08, 2021		35.50	35.50	35.50	0	+0.30(+0.85%)
Oct 07, 2021	35.20	35.20	35.20	35.20	223	-0.01(-0.03%)
Oct 05, 2021		35.21	35.21	35.21	15	+0.29(+0.83%)
Oct 04, 2021	34.85	34.92	34.80	34.92	599	-0.18(-0.51%)
Oct 01, 2021	34.99	35.10	34.99	35.10	903	+0.06(+0.17%)
Sep 30, 2021	35.15	35.15	35.04	35.04	316	-0.46(-1.30%)
Sep 28, 2021		35.50	35.50	35.50	12	-0.68(-1.88%)
Sep 27, 2021	36.23	36.23	36.18	36.18	581	+0.14(+0.39%)
Sep 24, 2021	36.04	36.04	36.04	36.04	310	+0.02(+0.06%)
Sep 23, 2021	36.02	36.02	36.02	36.02	351	+0.30(+0.84%)
Sep 22, 2021	35.67	35.74	35.67	35.72	1,752	+0.34(+0.96%)
Sep 21, 2021	35.42	35.43	35.25	35.38	6,973	+0.48(+1.38%)
Sep 20, 2021	35.06	35.09	34.90	34.90	1,527	-1.08(-3.00%)
Sep 17, 2021	35.98	35.98	35.98	35.98	188	-0.21(-0.58%)
Sep 16, 2021	35.97	36.19	35.97	36.19	2,982	+0.21(+0.58%)
Sep 15, 2021	35.67	35.98	35.63	35.98	3,489	-0.23(-0.64%)
Sep 14, 2021	36.21	36.21	36.21	36.21	686	+0.26(+0.72%)
Sep 13, 2021	35.88	35.95	35.88	35.95	479	-0.16(-0.44%)
Sep 10, 2021	36.23	36.23	36.11	36.11	314	+0.00(+0.00%)
Sep 09, 2021	36.29	36.29	36.11	36.11	538	-0.04(-0.11%)
Sep 08, 2021	36.18	36.19	36.00	36.15	5,915	+0.00(+0.00%)
Sep 07, 2021	36.28	36.28	36.13	36.15	11,030	+0.12(+0.33%)
Sep 03, 2021		36.03	36.03	36.03	0	+0.05(+0.14%)
Sep 02, 2021	36.11	36.11	35.98	35.98	420	+0.00(+0.00%)
Sep 01, 2021	35.90	36.00	35.90	35.98	13,874	+0.25(+0.70%)
Aug 30, 2021		35.73	35.73	35.73	105	+0.30(+0.85%)
Aug 26, 2021	35.43	35.43	35.43	35.43	130	+0.03(+0.08%)
Aug 24, 2021	35.30	35.40	35.40	35.40	197	+0.15(+0.43%)
Aug 23, 2021	35.25	35.25	35.25	35.25	377	+0.45(+1.29%)
Aug 20, 2021	34.51	34.80	34.51	34.80	428	-0.35(-1.00%)
Aug 18, 2021		35.15	35.15	35.15	16	+0.00(+0.00%)
Aug 17, 2021	35.49	35.49	35.15	35.15	1,070	-0.31(-0.87%)
Aug 16, 2021	35.46	35.46	35.46	35.46	414	-0.39(-1.09%)
Aug 13, 2021	35.97	35.97	35.85	35.85	2,753	-0.02(-0.06%)
Aug 12, 2021	36.00	36.00	35.87	35.87	2,185	-0.08(-0.22%)
Aug 11, 2021	36.01	36.01	35.84	35.95	1,537	+0.15(+0.42%)
Aug 10, 2021	35.80	35.80	35.80	35.80	357	+0.12(+0.34%)
Aug 09, 2021	35.79	35.79	35.68	35.68	1,396	-0.28(-0.78%)
Aug 06, 2021	35.96	35.96	35.96	35.96	197	+0.45(+1.27%)
Aug 04, 2021		35.51	35.51	35.51	11	-0.14(-0.39%)
Aug 03, 2021	35.79	35.79	35.50	35.65	1,435	-0.36(-1.00%)
Jul 29, 2021		36.01	36.01	36.01	0	+0.55(+1.55%)
Jul 27, 2021		35.46	35.46	35.46	65	-0.39(-1.09%)
Jul 23, 2021		35.85	35.85	35.85	126	+0.36(+1.01%)
Jul 22, 2021	35.49	35.49	35.49	35.49	155	+0.39(+1.11%)
Jul 20, 2021		35.10	35.10	35.10	89	+0.69(+2.01%)
Jul 19, 2021	34.32	34.46	34.32	34.41	865	-0.87(-2.47%)
Jul 16, 2021	35.30	35.30	35.28	35.28	256	-0.08(-0.23%)
Jul 15, 2021	35.64	35.64	35.36	35.36	851	-0.39(-1.09%)
Jul 14, 2021	35.75	35.75	35.75	35.75	146	-0.03(-0.08%)
Jul 13, 2021	36.01	36.01	35.78	35.78	2,717	-0.10(-0.28%)
Jul 12, 2021	35.75	35.90	35.75	35.88	1,101	+0.22(+0.62%)
Jul 09, 2021	35.69	35.69	35.66	35.66	1,040	+0.70(+2.00%)
Jul 08, 2021	35.22	35.22	34.96	34.96	1,190	-0.81(-2.26%)
Jul 07, 2021	35.77	35.77	35.77	35.77	181	+0.15(+0.42%)
Jul 06, 2021	35.58	35.72	35.55	35.62	3,805	-0.25(-0.70%)
Jul 05, 2021	35.81	35.87	35.81	35.87	201	+0.06(+0.17%)
Jul 02, 2021	35.65	35.81	35.65	35.81	581	+0.39(+1.10%)
Jun 30, 2021		35.42	35.42	35.42	0	+0.06(+0.17%)
Jun 28, 2021		35.36	35.36	35.36	77	+0.03(+0.08%)
Jun 24, 2021		35.33	35.33	35.33	0	+0.22(+0.63%)
Jun 23, 2021	35.00	35.11	35.00	35.11	600	+0.54(+1.56%)
Jun 18, 2021		34.57	34.57	34.57	52	-0.31(-0.89%)
Jun 17, 2021	34.53	34.88	34.53	34.88	315	+0.05(+0.14%)
Jun 15, 2021	34.83	34.83	34.83	34.83	140	+0.00(+0.00%)
Jun 14, 2021	34.79	35.01	34.79	34.83	1,890	-0.26(-0.74%)
Jun 11, 2021	35.09	35.09	35.09	35.09	126	+0.31(+0.89%)
Jun 10, 2021	34.64	34.78	34.61	34.78	4,970	+0.04(+0.12%)
Jun 09, 2021	34.78	34.78	34.74	34.74	602	-0.23(-0.66%)
Jun 08, 2021	34.82	34.97	34.77	34.97	863	+0.38(+1.10%)
Jun 07, 2021	34.82	34.82	34.59	34.59	1,019	-0.06(-0.17%)
Jun 04, 2021	34.65	34.65	34.65	34.65	231	+0.24(+0.70%)
Jun 03, 2021	34.45	34.51	34.41	34.41	606	-0.26(-0.75%)
Jun 02, 2021	34.60	34.67	34.60	34.67	929	-0.01(-0.03%)

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.