Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.07	40.07	39.37	39.37	5,383	-1.16(-2.86%)
Apr 28, 2022	39.93	40.55	39.93	40.53	1,169	+1.17(+2.97%)
Apr 27, 2022	39.43	39.43	39.21	39.36	775	-0.33(-0.83%)
Apr 26, 2022	40.02	40.02	39.65	39.69	920	-0.88(-2.17%)
Apr 25, 2022	40.31	40.72	40.22	40.57	4,089	-0.15(-0.37%)
Apr 22, 2022	40.72	40.82	40.61	40.72	3,363	-0.68(-1.64%)
Apr 21, 2022	41.85	41.87	41.38	41.40	2,358	-0.56(-1.33%)
Apr 20, 2022	42.11	42.11	41.96	41.96	4,149	+0.50(+1.21%)
Apr 19, 2022	40.92	41.46	40.92	41.46	4,812	+0.55(+1.34%)
Apr 18, 2022	41.13	41.13	40.89	40.91	644	-0.21(-0.51%)
Apr 14, 2022	41.17	41.23	41.12	41.12	758	-0.14(-0.33%)
Apr 13, 2022	41.25	41.26	41.25	41.26	200	+0.04(+0.10%)
Apr 12, 2022	41.22	41.22	41.22	41.22	125	+0.22(+0.52%)
Apr 11, 2022	41.15	41.15	40.88	41.00	1,291	-1.07(-2.54%)
Apr 08, 2022	42.07	42.07	42.07	42.07	232	+1.80(+4.48%)
Apr 07, 2022	40.28	40.28	40.27	40.27	623	-0.64(-1.58%)
Apr 06, 2022	41.17	41.17	40.88	40.91	1,488	-1.03(-2.46%)
Apr 05, 2022	41.98	41.98	41.94	41.94	3,009	-1.21(-2.81%)
Apr 04, 2022	43.37	43.37	43.16	43.16	250	+0.02(+0.03%)
Apr 01, 2022	42.90	43.28	42.80	43.14	2,840	-0.25(-0.58%)
Mar 31, 2022	43.40	43.40	43.39	43.39	863	-0.35(-0.80%)
Mar 30, 2022	43.81	43.81	43.74	43.74	250	-0.07(-0.16%)
Mar 29, 2022	43.81	43.81	43.81	43.81	150	+0.65(+1.51%)
Mar 28, 2022	43.07	43.16	43.07	43.16	449	-0.35(-0.80%)
Mar 25, 2022	43.40	43.51	43.40	43.51	1,283	+0.21(+0.49%)
Mar 24, 2022	43.51	43.51	43.12	43.30	4,847	-0.32(-0.73%)
Mar 23, 2022	43.62	43.62	43.62	43.62	264	-0.63(-1.44%)
Mar 22, 2022	44.31	44.31	44.25	44.25	10,607	+0.53(+1.21%)
Mar 21, 2022	43.40	43.72	43.40	43.72	313	-0.23(-0.53%)
Mar 18, 2022	43.56	43.96	43.56	43.95	831	+0.45(+1.04%)
Mar 17, 2022	43.20	43.50	43.20	43.50	595	+1.04(+2.45%)
Mar 16, 2022	42.55	42.55	42.46	42.46	678	+0.79(+1.90%)
Mar 15, 2022	41.41	41.87	41.41	41.67	2,900	+0.50(+1.21%)
Mar 14, 2022	41.30	41.41	41.16	41.17	4,033	-1.43(-3.36%)
Mar 11, 2022	42.68	42.89	42.52	42.60	7,710	+1.41(+3.42%)
Mar 10, 2022	41.38	41.38	41.19	41.19	244	-0.52(-1.25%)
Mar 09, 2022	42.51	42.65	41.70	41.71	984	-0.01(-0.02%)
Mar 08, 2022	42.20	42.20	41.18	41.72	3,958	-0.28(-0.67%)
Mar 07, 2022	42.56	42.75	42.00	42.00	1,735	-0.61(-1.43%)
Mar 04, 2022	41.98	42.61	41.90	42.61	1,621	+0.36(+0.85%)
Mar 03, 2022	42.27	42.27	42.12	42.25	1,245	-0.14(-0.33%)
Mar 02, 2022	41.92	42.39	41.92	42.39	951	+1.89(+4.68%)
Mar 01, 2022	41.40	41.40	40.50	40.50	1,248	-1.35(-3.24%)
Feb 28, 2022	41.75	42.10	41.75	41.85	3,483	-0.38(-0.90%)
Feb 25, 2022	42.23	42.23	42.23	42.23	1,102	+0.57(+1.37%)
Feb 24, 2022	40.94	41.66	40.94	41.66	936	-1.13(-2.64%)
Feb 23, 2022	43.89	43.89	42.75	42.79	1,024	-0.26(-0.60%)
Feb 22, 2022	40.87	43.05	40.87	43.05	2,111	+0.15(+0.35%)
Feb 18, 2022				42.90	0	-0.78(-1.79%)
Feb 17, 2022	43.70	43.70	43.63	43.68	383	-0.07(-0.16%)
Feb 16, 2022	43.91	43.91	43.60	43.75	1,099	-0.11(-0.25%)
Feb 15, 2022	43.79	43.94	43.79	43.86	1,327	+0.25(+0.57%)
Feb 14, 2022	43.99	43.99	43.49	43.61	558	-0.36(-0.83%)
Feb 11, 2022	44.70	44.70	43.97	43.97	630	-0.63(-1.41%)
Feb 10, 2022	45.00	45.00	44.52	44.60	2,054	+0.09(+0.20%)
Feb 09, 2022	44.08	44.51	44.01	44.51	691	+0.92(+2.11%)
Feb 08, 2022	43.59	43.59	43.59	43.59	422	-0.16(-0.37%)
Feb 07, 2022	43.75	43.75	43.75	43.75	380	-0.04(-0.09%)
Feb 04, 2022	43.79	43.79	43.79	43.79	200	-0.45(-1.02%)
Feb 03, 2022	44.50			44.24	1,015	-0.27(-0.61%)
Feb 02, 2022	44.35	44.62	44.35	44.51	1,099	+0.47(+1.07%)
Feb 01, 2022	44.12	44.12	43.97	44.04	1,312	+0.04(+0.09%)
Jan 31, 2022	43.59	44.00	43.59	44.00	302	+1.11(+2.59%)
Jan 28, 2022	41.71	42.89	41.68	42.89	4,407	+1.09(+2.61%)
Jan 27, 2022	41.88	41.96	41.80	41.80	1,210	-0.62(-1.46%)
Jan 26, 2022	43.06	43.24	42.37	42.42	1,499	-0.26(-0.61%)
Jan 25, 2022	42.68	42.68	42.68	42.68	335	+0.00(+0.00%)
Jan 24, 2022	42.34	42.68	41.91	42.68	3,237	-0.87(-2.00%)
Jan 21, 2022	43.55	44.63	43.55	43.55	721	-1.14(-2.55%)
Jan 20, 2022	45.19	45.19	44.69	44.69	743	-0.44(-0.97%)
Jan 19, 2022	45.51	45.51	45.11	45.13	3,887	-0.24(-0.53%)
Jan 18, 2022	45.05	45.37	45.05	45.37	1,520	+0.51(+1.14%)
Jan 14, 2022				44.86	0	-0.61(-1.34%)
Jan 13, 2022	45.59	45.59	45.47	45.47	3,215	-0.10(-0.22%)
Jan 12, 2022	45.89	45.94	45.55	45.57	1,248	-0.21(-0.46%)
Jan 11, 2022	45.16	45.78	45.16	45.78	600	+0.78(+1.73%)
Jan 10, 2022	44.95	45.00	44.95	45.00	598	-0.03(-0.07%)
Jan 07, 2022	46.00	46.00	45.03	45.03	1,530	-0.15(-0.33%)
Jan 06, 2022	44.75	45.18	44.75	45.18	455	+0.33(+0.74%)
Jan 05, 2022	46.21	46.21	44.85	44.85	3,756	-1.23(-2.67%)
Jan 04, 2022	46.16	46.16	46.08	46.08	684	+0.62(+1.36%)
Jan 03, 2022	45.23	45.78	42.52	45.46	2,888	-2.01(-4.23%)
Dec 31, 2021	47.20	47.48	47.20	47.47	1,225	+0.71(+1.52%)
Dec 30, 2021	46.76	46.76	46.76	46.76	184	+0.09(+0.19%)
Dec 29, 2021	46.03	46.67	46.03	46.67	1,981	-0.02(-0.04%)
Dec 28, 2021	46.69	46.69	46.69	46.69	361	+0.50(+1.08%)
Dec 23, 2021		46.19	46.19	46.19	70	+0.27(+0.59%)
Dec 22, 2021	45.92	45.92	45.92	45.92	219	+0.71(+1.57%)
Dec 21, 2021	45.21	45.21	45.21	45.21	330	+0.73(+1.64%)
Dec 20, 2021	44.49	45.07	43.92	44.48	1,654	-0.94(-2.07%)
Dec 17, 2021	45.29	45.65	45.29	45.42	1,866	+0.26(+0.58%)
Dec 16, 2021	45.16	45.41	45.12	45.16	4,632	+0.30(+0.67%)
Dec 15, 2021	43.90	44.86	43.90	44.86	1,030	+0.56(+1.26%)
Dec 14, 2021	44.52	44.52	44.29	44.30	1,201	-0.65(-1.45%)
Dec 13, 2021	44.15	44.95	44.15	44.95	859	+0.19(+0.42%)
Dec 10, 2021	44.75	44.76	44.65	44.76	659	+0.06(+0.14%)
Dec 09, 2021	44.70	44.70	44.70	44.70	379	-0.89(-1.95%)
Dec 08, 2021	45.49	45.59	45.47	45.59	1,550	+0.19(+0.42%)
Dec 07, 2021	45.83	45.90	45.32	45.40	1,411	+0.14(+0.31%)
Dec 06, 2021	45.10	45.26	45.03	45.26	1,670	+1.19(+2.70%)
Dec 03, 2021	44.46	44.46	44.07	44.07	1,674	-0.13(-0.29%)
Dec 02, 2021	43.85	44.27	43.85	44.20	1,517	+0.26(+0.59%)
Dec 01, 2021	45.27	45.27	43.91	43.94	2,003	-0.79(-1.77%)
Nov 30, 2021	45.15	45.85	44.73	44.73	11,663	-1.12(-2.44%)
Nov 29, 2021	45.91	46.05	45.85	45.85	1,322	+0.40(+0.88%)
Nov 26, 2021	45.45	45.45	45.45	45.45	23,939	-0.98(-2.11%)
Nov 24, 2021	45.70	46.43	45.70	46.43	264	+0.70(+1.53%)
Nov 23, 2021	45.73	45.74	45.73	45.73	367	-0.01(-0.02%)
Nov 22, 2021	45.81	45.84	45.74	45.74	1,012	-0.43(-0.93%)
Nov 19, 2021	46.10	46.24	46.10	46.17	575	-0.22(-0.47%)
Nov 18, 2021	46.42	46.45	46.39	46.39	527	-0.02(-0.05%)
Nov 17, 2021	46.51	46.51	46.41	46.41	1,038	-0.53(-1.12%)
Nov 16, 2021	46.88	46.94	46.88	46.94	2,831	-0.13(-0.28%)
Nov 15, 2021	47.36	47.86	47.07	47.07	2,086	-0.15(-0.32%)
Nov 12, 2021	47.23	47.37	47.17	47.22	404	-0.19(-0.40%)
Nov 11, 2021	47.35	47.45	47.32	47.41	1,115	-1.02(-2.11%)
Nov 10, 2021	48.00	48.43		48.43	6,693	-0.47(-0.96%)
Nov 09, 2021	48.90	48.90	48.27	48.90	450	+0.25(+0.51%)
Nov 08, 2021	49.04	49.04	48.65	48.65	2,174	-0.45(-0.92%)
Nov 05, 2021	49.50	49.50	49.07	49.10	1,539	-0.31(-0.63%)
Nov 04, 2021	49.50	49.65	49.41	49.41	620	+1.01(+2.09%)
Nov 03, 2021	48.43	48.43	48.40	48.40	754	+0.27(+0.56%)
Nov 02, 2021	48.00	48.13	48.00	48.13	225	-0.76(-1.55%)
Nov 01, 2021	48.89	48.89	48.89	48.89	207	+0.05(+0.10%)
Oct 29, 2021	48.76	48.84	48.76	48.84	350	-0.04(-0.08%)
Oct 28, 2021	48.89	48.95	48.86	48.88	1,256	-0.14(-0.29%)
Oct 27, 2021	49.15	49.35	49.02	49.02	810	-0.27(-0.55%)
Oct 26, 2021	49.72		49.29	49.29	6,051	-0.19(-0.38%)
Oct 25, 2021	49.46	49.56	49.39	49.48	1,048	-0.14(-0.28%)
Oct 22, 2021	50.47	50.47	49.50	49.62	2,700	+0.18(+0.36%)
Oct 21, 2021	49.77	49.78	49.44	49.44	1,361	-0.87(-1.73%)
Oct 20, 2021	50.07	50.31	50.07	50.31	571	+1.53(+3.14%)
Oct 19, 2021	48.35	48.78	48.35	48.78	1,638	+0.77(+1.60%)
Oct 18, 2021	48.01	48.01	47.73	48.01	315	-0.04(-0.08%)
Oct 15, 2021	48.45	48.45	48.05	48.05	741	-0.79(-1.62%)
Oct 14, 2021	48.80	48.88	48.80	48.84	1,100	+0.34(+0.70%)
Oct 13, 2021	47.53	48.50	47.53	48.50	899	+1.24(+2.61%)
Oct 12, 2021	47.37	47.37	46.56	47.26	2,301	+0.70(+1.51%)
Oct 11, 2021	46.56	46.56	46.56	46.56	125	-0.54(-1.15%)
Oct 08, 2021	46.90	47.10	46.90	47.10	627	+0.41(+0.88%)
Oct 07, 2021	47.03	47.03	46.69	46.69	300	-0.01(-0.03%)
Oct 06, 2021	46.75	46.75	46.26	46.70	19,079	+0.22(+0.48%)
Oct 04, 2021		46.48	46.48	46.48	4,587	-0.25(-0.53%)
Oct 01, 2021	46.40	46.73	46.40	46.73	821	-0.03(-0.06%)
Sep 30, 2021	46.96	46.96	46.19	46.76	2,283	+0.15(+0.32%)
Sep 29, 2021	47.16	47.32	46.61	46.61	2,887	+0.10(+0.22%)
Sep 28, 2021	46.73	46.76	46.40	46.51	7,534	-0.97(-2.04%)
Sep 27, 2021	48.17	48.17	47.48	47.48	2,575	-1.03(-2.11%)
Sep 24, 2021	48.39	48.51	48.39	48.51	975	-0.99(-2.01%)
Sep 23, 2021	49.50	49.50	49.50	49.50	200	+1.00(+2.06%)
Sep 22, 2021	48.02	48.50	48.02	48.50	512	+0.88(+1.85%)
Sep 21, 2021	47.00	47.94	47.00	47.62	676	+0.91(+1.95%)
Sep 20, 2021	46.39	46.71	46.05	46.71	859	-1.03(-2.16%)
Sep 17, 2021	47.83	47.98	47.68	47.74	5,917	-0.69(-1.42%)
Sep 15, 2021		48.43	48.43	48.43	83	+0.38(+0.79%)
Sep 14, 2021	48.30	48.38	48.05	48.05	821	-0.08(-0.16%)
Sep 13, 2021	48.51	48.51	48.13	48.13	480	-0.48(-1.00%)
Sep 10, 2021	48.71	48.71	48.61	48.61	1,455	-0.79(-1.60%)
Sep 09, 2021	49.36	49.52	49.36	49.40	952	+0.45(+0.92%)
Sep 08, 2021	48.66	48.95	48.66	48.95	307	+0.33(+0.68%)
Sep 07, 2021	48.62	48.62	48.62	48.62	287	-0.93(-1.88%)
Sep 03, 2021	49.58	49.68	49.41	49.55	1,300	+0.41(+0.83%)
Sep 02, 2021	48.97	49.14	48.95	49.14	3,450	-0.08(-0.16%)
Sep 01, 2021	48.88	49.22	48.86	49.22	1,936	+0.65(+1.34%)
Aug 31, 2021	48.53	48.57	48.53	48.57	3,397	+0.06(+0.13%)
Aug 30, 2021	48.43	48.51	48.43	48.51	514	-0.38(-0.78%)
Aug 27, 2021	48.44	48.89	48.34	48.89	1,117	+0.84(+1.75%)
Aug 26, 2021	47.99	48.14	47.99	48.05	701	+0.29(+0.61%)
Aug 25, 2021	47.76	47.76	47.76	47.76	222	+0.57(+1.21%)
Aug 24, 2021	45.60	47.19	45.60	47.19	780	-0.29(-0.61%)
Aug 20, 2021		47.48	47.48	47.48	23	+1.09(+2.35%)
Aug 19, 2021	46.40	46.44	46.17	46.39	3,036	-1.24(-2.60%)
Aug 18, 2021	47.93	47.93	47.63	47.63	1,374	-0.24(-0.50%)
Aug 17, 2021	47.98	48.54	47.83	47.87	2,375	+0.06(+0.13%)
Aug 16, 2021	47.99	48.52	47.79	47.81	5,097	-0.46(-0.95%)
Aug 13, 2021	49.18	49.18	47.95	48.27	18,570	-0.81(-1.64%)
Aug 12, 2021	48.76	49.12	49.19	49.08	3,336	-0.11(-0.23%)
Aug 11, 2021	49.16	49.31	49.10	49.19	1,943	+0.19(+0.39%)
Aug 10, 2021	49.00	49.00	49.00	49.00	284	-0.27(-0.55%)
Aug 09, 2021	49.27	49.27	49.27	49.27	246	-0.17(-0.35%)
Aug 06, 2021	49.44	49.44	49.44	49.44	273	+0.11(+0.22%)
Aug 05, 2021	49.47	49.50	49.34	49.34	1,103	-0.01(-0.02%)
Aug 04, 2021	49.17	49.35	49.17	49.35	600	-0.34(-0.68%)
Aug 03, 2021	47.75	49.71	47.75	49.69	1,905	+2.69(+5.72%)
Aug 02, 2021	47.00	47.00	47.00	47.00	1,000	-2.32(-4.70%)
Jul 29, 2021		49.32	49.32	49.32	20	+0.30(+0.61%)
Jul 28, 2021	49.00	49.02	49.00	49.02	1,108	-0.48(-0.97%)
Jul 27, 2021	49.22	49.68	49.22	49.50	708	+0.65(+1.34%)
Jul 26, 2021	46.89	49.21	46.89	48.85	841	+0.26(+0.54%)
Jul 22, 2021		48.59	48.59	48.59	41	-0.35(-0.72%)
Jul 21, 2021	48.84	49.11	48.83	48.94	1,552	+0.53(+1.09%)
Jul 20, 2021	47.87	48.42	47.87	48.42	263	+0.86(+1.80%)
Jul 19, 2021	48.00	48.50	47.56	47.56	1,644	-1.55(-3.16%)
Jul 16, 2021	49.25	49.25	49.09	49.11	1,107	-0.61(-1.23%)
Jul 15, 2021	49.62	49.72	49.62	49.72	403	+0.33(+0.67%)
Jul 14, 2021	49.24	49.39	49.12	49.39	1,362	+0.52(+1.06%)
Jul 13, 2021	49.03	49.03	48.65	48.87	1,380	-0.46(-0.93%)
Jul 12, 2021	48.86	49.33	48.86	49.33	869	+0.54(+1.11%)
Jul 09, 2021	48.79	48.79	48.79	48.79	212	+0.58(+1.20%)
Jul 08, 2021	47.99	48.21	47.99	48.21	1,196	-0.24(-0.50%)
Jul 07, 2021	48.62	48.62	48.43	48.45	4,474	-0.42(-0.86%)
Jul 06, 2021	48.00	48.87	48.00	48.87	3,937	+1.35(+2.84%)
Jul 02, 2021	47.33	47.52	47.00	47.52	1,414	+0.61(+1.30%)
Jun 30, 2021		46.91	46.91	46.91	0	-0.24(-0.51%)
Jun 29, 2021	46.66	47.16	46.63	47.15	4,871	+0.42(+0.90%)
Jun 28, 2021	46.60	46.73	46.60	46.73	487	+0.19(+0.41%)
Jun 25, 2021	46.33	46.54	46.33	46.54	900	+0.02(+0.04%)
Jun 24, 2021	46.84	46.91	46.52	46.52	2,334	-0.54(-1.15%)
Jun 23, 2021	47.69	47.69	47.06	47.06	684	-0.85(-1.77%)
Jun 22, 2021	47.52	47.91	47.52	47.91	790	+0.39(+0.82%)
Jun 21, 2021	47.34	47.65	47.34	47.52	1,071	+0.25(+0.53%)
Jun 18, 2021	47.28	47.70	47.27	47.27	5,921	-0.31(-0.65%)
Jun 17, 2021	46.98	47.68	46.97	47.58	2,546	+0.41(+0.87%)
Jun 16, 2021	46.96	47.37	46.96	47.17	1,224	+0.26(+0.55%)
Jun 15, 2021	47.00	47.00	46.91	46.91	312	+0.00(+0.00%)
Jun 14, 2021	47.12	47.12	46.91	46.91	4,453	-0.33(-0.70%)
Jun 11, 2021	47.32	47.32	47.24	47.24	209	+0.18(+0.38%)
Jun 10, 2021	47.05	47.19	47.05	47.06	1,187	+0.03(+0.07%)
Jun 09, 2021	46.96	47.03	46.96	47.03	1,001	-0.49(-1.04%)
Jun 08, 2021	47.82	47.88	47.30	47.52	2,101	+0.07(+0.15%)
Jun 07, 2021	46.75	47.45	46.71	47.45	1,358	+0.98(+2.11%)
Jun 04, 2021	46.32	46.47	46.32	46.47	950	+0.03(+0.06%)
Jun 03, 2021	46.93	46.93	46.44	46.44	1,215	-0.92(-1.94%)
Jun 02, 2021	46.52	47.40	46.52	47.36	3,729	+0.77(+1.65%)
Jun 01, 2021	46.82	46.83	46.34	46.59	6,891	+0.74(+1.61%)
May 28, 2021	45.72	46.11	45.72	45.85	8,318	-0.19(-0.41%)
May 27, 2021	45.97	46.27	45.97	46.04	2,156	+0.59(+1.30%)
May 26, 2021	45.63	45.63	45.45	45.45	3,100	-0.43(-0.94%)
May 25, 2021	46.08	46.08	45.54	45.88	4,581	-1.14(-2.42%)
May 24, 2021	44.75	47.02	42.46	47.02	1,387	+1.22(+2.66%)
May 21, 2021	46.26	46.35	45.63	45.80	1,875	-0.47(-1.02%)
May 20, 2021	46.33	46.33	46.10	46.27	1,947	-0.01(-0.02%)
May 19, 2021	46.73	46.73	45.94	46.28	4,450	-1.31(-2.75%)
May 18, 2021	47.69	47.71	47.55	47.59	5,348	-0.27(-0.57%)
May 17, 2021	47.89	48.00	47.55	47.87	3,174	+0.20(+0.41%)
May 14, 2021	46.79	47.67	46.79	47.67	6,118	+0.77(+1.64%)
May 13, 2021	46.23	46.94	46.23	46.90	4,701	+0.85(+1.85%)
May 12, 2021	46.46	46.69	46.05	46.05	2,412	-0.48(-1.03%)
May 11, 2021	46.10	46.59	45.56	46.53	1,670	-0.31(-0.66%)
May 10, 2021	47.33	47.37	46.84	46.84	2,945	-0.27(-0.57%)
May 07, 2021	47.01	47.12	47.01	47.11	19,031	+0.56(+1.20%)
May 06, 2021	46.00	46.55	45.87	46.55	4,325	+1.08(+2.38%)
May 05, 2021	45.55	45.91	45.42	45.47	5,151	+0.16(+0.35%)
May 04, 2021	45.52	45.55	45.29	45.31	2,218	-0.55(-1.20%)

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.