Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.90	27.31	26.75	26.83	61,021	-0.10(-0.37%)
Aug 30, 2022	27.69	27.74	26.60	26.93	76,409	-0.37(-1.36%)
Aug 29, 2022	26.59	27.41	26.25	27.30	78,448	+0.51(+1.90%)
Aug 26, 2022	27.34	27.45	26.67	26.79	72,372	-0.46(-1.69%)
Aug 25, 2022	26.95	27.41	26.88	27.25	73,467	+0.57(+2.14%)
Aug 24, 2022	25.52	26.88	25.52	26.68	63,151	+1.18(+4.63%)
Aug 23, 2022	25.56	26.00	25.40	25.50	62,388	-0.16(-0.62%)
Aug 22, 2022	26.35	26.45	25.63	25.66	78,949	-1.16(-4.33%)
Aug 19, 2022	27.03	27.03	26.51	26.82	67,840	-0.41(-1.51%)
Aug 18, 2022	27.78	27.78	27.00	27.23	70,123	-0.64(-2.30%)
Aug 17, 2022	28.42	28.42	27.27	27.87	86,186	-0.87(-3.03%)
Aug 16, 2022	28.26	29.40	28.15	28.74	119,876	+0.31(+1.09%)
Aug 15, 2022	28.33	28.49	27.88	28.43	98,206	+0.05(+0.18%)
Aug 12, 2022	27.46	28.63	26.83	28.38	96,485	+1.26(+4.65%)
Aug 11, 2022	27.46	27.46	26.71	27.12	57,804	+0.48(+1.80%)
Aug 10, 2022	27.50	27.50	26.39	26.64	55,387	+0.37(+1.41%)
Aug 09, 2022	26.86	26.87	25.78	26.27	61,044	-0.59(-2.20%)
Aug 08, 2022	26.35	26.93	26.10	26.86	70,267	+0.93(+3.59%)
Aug 05, 2022	26.07	26.67	25.65	25.93	83,162	-0.14(-0.54%)
Aug 04, 2022	25.74	26.20	25.55	26.07	59,301	+0.51(+2.00%)
Aug 03, 2022	25.37	25.72	24.80	25.56	60,624	+0.63(+2.53%)
Aug 02, 2022	24.75	25.50	24.74	24.93	58,172	+0.17(+0.69%)
Aug 01, 2022	24.19	24.90	24.10	24.76	53,435	+0.36(+1.48%)
Jul 29, 2022	24.26	24.58	23.75	24.40	68,819	+0.14(+0.58%)
Jul 28, 2022	24.38	24.59	23.79	24.26	45,628	-0.02(-0.08%)
Jul 27, 2022	23.39	24.36	23.36	24.28	51,041	+1.15(+4.97%)
Jul 26, 2022	23.53	23.54	23.06	23.13	38,248	-0.60(-2.53%)
Jul 25, 2022	23.37	23.81	23.23	23.73	37,665	+0.33(+1.41%)
Jul 22, 2022	23.81	23.90	23.10	23.40	41,679	-0.25(-1.06%)
Jul 21, 2022	23.10	23.66	22.77	23.65	40,089	+0.56(+2.43%)
Jul 20, 2022	22.52	23.14	22.50	23.09	69,055	+0.49(+2.17%)
Jul 19, 2022	22.34	22.67	22.22	22.60	68,064	+0.42(+1.89%)
Jul 18, 2022	22.52	22.60	22.02	22.18	37,034	+0.06(+0.27%)
Jul 15, 2022	21.91	22.18	21.30	22.12	42,554	+0.76(+3.56%)
Jul 14, 2022	21.51	21.66	21.21	21.36	42,904	-0.56(-2.55%)
Jul 13, 2022	21.71	22.23	21.56	21.92	24,377	-0.23(-1.04%)
Jul 12, 2022	21.59	22.97	21.59	22.15	84,385	+0.38(+1.75%)
Jul 11, 2022	22.13	22.13	21.40	21.77	34,843	-0.49(-2.20%)
Jul 08, 2022	22.22	22.45	21.86	22.26	54,409	+0.04(+0.18%)
Jul 07, 2022	21.67	22.40	21.67	22.22	95,861	+0.55(+2.54%)
Jul 06, 2022	22.50	22.50	21.10	21.67	48,227	-0.44(-1.99%)
Jul 05, 2022	21.47	22.24	21.03	22.11	69,402	+0.31(+1.42%)
Jul 01, 2022	20.60	21.84	20.32	21.80	135,238	+1.15(+5.57%)
Jun 30, 2022	20.10	20.73	19.90	20.65	68,577	+0.28(+1.37%)
Jun 29, 2022	20.02	20.38	19.76	20.37	68,779	+0.35(+1.75%)
Jun 28, 2022	21.68	21.80	19.90	20.02	153,630	-1.66(-7.66%)
Jun 27, 2022	22.25	22.35	21.63	21.68	68,841	-0.36(-1.63%)
Jun 24, 2022	21.79	22.69	21.78	22.04	102,138	+0.30(+1.38%)
Jun 23, 2022	21.00	21.84	20.64	21.74	60,080	+0.81(+3.87%)
Jun 22, 2022	20.07	21.27	20.04	20.93	65,508	+0.60(+2.95%)
Jun 21, 2022	20.94	21.25	20.29	20.33	67,973	-0.19(-0.93%)
Jun 17, 2022	20.08	20.75	19.92	20.52	118,363	+0.77(+3.90%)
Jun 16, 2022	19.91	20.24	19.21	19.75	88,262	-0.75(-3.66%)
Jun 15, 2022	19.58	20.88	19.56	20.50	116,622	+1.41(+7.39%)
Jun 14, 2022	19.02	19.32	18.68	19.09	72,712	+0.05(+0.26%)
Jun 13, 2022	19.73	19.88	18.85	19.04	102,448	-1.22(-6.02%)
Jun 10, 2022	21.00	21.00	20.13	20.26	88,385	-1.03(-4.84%)
Jun 09, 2022	21.31	21.56	21.15	21.29	42,557	-0.21(-0.98%)
Jun 08, 2022	21.50	21.97	21.30	21.50	42,123	-0.22(-1.01%)
Jun 07, 2022	21.65	21.91	21.15	21.72	55,876	-0.03(-0.14%)
Jun 06, 2022	21.69	22.11	21.35	21.75	84,094	+0.49(+2.30%)
Jun 03, 2022	21.82	21.85	21.11	21.26	67,506	-0.61(-2.79%)
Jun 02, 2022	22.32	22.40	21.80	21.87	59,393	-0.33(-1.49%)
Jun 01, 2022	21.99	22.32	21.65	22.20	75,253	+0.35(+1.60%)
May 31, 2022	21.95	22.63	21.68	21.85	117,915	-0.50(-2.24%)
May 27, 2022	21.81	22.36	21.62	22.35	70,225	+0.94(+4.39%)
May 26, 2022	21.20	21.55	21.05	21.41	70,016	+0.39(+1.86%)
May 25, 2022	19.53	21.17	19.35	21.02	87,847	+1.29(+6.54%)
May 24, 2022	20.49	20.49	18.87	19.73	133,094	-0.98(-4.73%)
May 23, 2022	20.60	20.91	20.18	20.71	78,043	+0.25(+1.22%)
May 20, 2022	20.69	20.81	19.91	20.46	97,845	+0.21(+1.04%)
May 19, 2022	20.14	20.66	20.06	20.25	107,575	+0.01(+0.05%)
May 18, 2022	20.57	21.08	20.10	20.24	65,024	-0.77(-3.66%)
May 17, 2022	20.66	21.05	20.37	21.01	79,000	+0.73(+3.60%)
May 16, 2022	21.11	21.40	20.11	20.28	110,626	-0.54(-2.59%)
May 13, 2022	20.78	21.46	20.60	20.82	88,551	+0.51(+2.51%)
May 12, 2022	20.00	20.84	19.76	20.31	104,227	+0.13(+0.64%)
May 11, 2022	20.67	21.08	20.11	20.18	117,910	-0.62(-2.98%)
May 10, 2022	20.50	20.96	20.04	20.80	139,275	+0.57(+2.82%)
May 09, 2022	21.19	21.24	20.12	20.23	113,841	-1.24(-5.78%)
May 06, 2022	21.41	21.71	20.81	21.47	128,775	-0.10(-0.46%)
May 05, 2022	22.36	22.36	21.21	21.57	107,763	-0.94(-4.18%)
May 04, 2022	22.12	22.54	21.44	22.51	74,857	+0.33(+1.49%)
May 03, 2022	21.52	22.45	21.36	22.18	100,645	+0.86(+4.03%)
May 02, 2022	20.94	21.45	20.67	21.32	105,726	+0.48(+2.30%)
Apr 29, 2022	21.59	21.94	20.70	20.84	111,908	-0.95(-4.36%)
Apr 28, 2022	21.84	22.25	21.07	21.79	116,827	+0.29(+1.35%)
Apr 27, 2022	22.00	22.46	21.34	21.50	124,226	-0.48(-2.18%)
Apr 26, 2022	23.13	23.20	21.70	21.98	173,799	-1.51(-6.43%)
Apr 25, 2022	22.92	23.62	22.57	23.49	135,586	+0.53(+2.31%)
Apr 22, 2022	23.88	24.07	22.54	22.96	166,963	-1.03(-4.29%)
Apr 21, 2022	25.21	25.63	23.90	23.99	91,812	-0.96(-3.85%)
Apr 20, 2022	25.44	25.44	24.60	24.95	72,507	-0.11(-0.44%)
Apr 19, 2022	24.74	25.51	24.56	25.06	69,790	+0.38(+1.54%)
Apr 18, 2022	25.10	25.18	24.30	24.68	71,259	-0.08(-0.32%)
Apr 14, 2022	25.15	25.36	24.30	24.76	72,101	-0.43(-1.71%)
Apr 13, 2022	24.78	25.21	24.64	25.19	58,303	+0.60(+2.44%)
Apr 12, 2022	25.28	25.87	24.56	24.59	83,877	-0.59(-2.34%)
Apr 11, 2022	24.70	25.40	24.45	25.18	116,087	+0.41(+1.66%)
Apr 08, 2022	23.96	25.12	23.92	24.77	103,534	+0.87(+3.64%)
Apr 07, 2022	23.94	24.37	23.66	23.90	104,736	-0.03(-0.13%)
Apr 06, 2022	24.08	24.83	23.17	23.93	152,754	-0.57(-2.33%)
Apr 05, 2022	25.06	25.48	24.44	24.50	133,145	-0.74(-2.93%)
Apr 04, 2022	25.70	25.70	24.81	25.24	156,829	-0.17(-0.67%)
Apr 01, 2022	25.40	25.88	25.05	25.41	169,377	+0.04(+0.16%)
Mar 31, 2022	26.39	26.65	25.25	25.37	182,566	-1.09(-4.12%)
Mar 30, 2022	28.16	28.40	26.40	26.46	107,559	-2.06(-7.22%)
Mar 29, 2022	28.52	28.87	27.50	28.52	122,749	+0.52(+1.86%)
Mar 28, 2022	28.55	28.58	27.20	28.00	92,473	-0.65(-2.27%)
Mar 25, 2022	29.50	29.50	28.52	28.65	54,531	-0.83(-2.82%)
Mar 24, 2022	29.41	29.75	28.78	29.48	56,278	+0.24(+0.82%)
Mar 23, 2022	30.19	30.66	29.14	29.24	56,108	-1.37(-4.48%)
Mar 22, 2022	29.00	30.94	29.00	30.61	84,955	+1.72(+5.95%)
Mar 21, 2022	29.90	30.10	28.59	28.89	58,896	-0.94(-3.15%)
Mar 18, 2022	28.90	29.93	28.63	29.83	131,390	+1.12(+3.90%)
Mar 17, 2022	27.69	28.84	27.69	28.71	63,245	+0.79(+2.83%)
Mar 16, 2022	27.72	28.50	27.11	27.92	123,275	+0.68(+2.50%)
Mar 15, 2022	26.50	27.72	26.50	27.24	58,632	+0.99(+3.77%)
Mar 14, 2022	26.96	27.03	25.71	26.25	83,484	-0.48(-1.80%)
Mar 11, 2022	28.29	28.35	26.62	26.73	59,867	-1.31(-4.67%)
Mar 10, 2022	27.61	28.18	27.34	28.04	42,180	-0.11(-0.39%)
Mar 09, 2022	27.32	28.49	27.32	28.15	53,152	+1.30(+4.84%)
Mar 08, 2022	27.02	27.53	26.52	26.85	103,960	-0.30(-1.10%)
Mar 07, 2022	27.95	28.23	27.00	27.15	96,778	-0.79(-2.83%)
Mar 04, 2022	27.98	28.31	27.45	27.94	78,380	-0.44(-1.55%)
Mar 03, 2022	29.10	29.33	28.02	28.38	78,158	-0.55(-1.90%)
Mar 02, 2022	28.67	29.38	28.24	28.93	76,366	+0.51(+1.79%)
Mar 01, 2022	27.97	29.21	27.72	28.42	102,382	+0.43(+1.54%)
Feb 28, 2022	27.00	28.57	27.00	27.99	111,911	+0.65(+2.38%)
Feb 25, 2022	27.00	27.54	26.39	27.34	97,916	+0.46(+1.71%)
Feb 24, 2022	25.00	27.24	24.80	26.88	205,141	+1.57(+6.20%)
Feb 23, 2022	25.89	26.50	25.27	25.31	104,849	-0.10(-0.39%)

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.