Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.79	41.39	38.41	40.53	6,412	-0.49(-1.21%)
Apr 28, 2022	39.21	41.02	38.50	41.02	4,040	+1.42(+3.60%)
Apr 27, 2022	39.00	39.66	38.49	39.60	4,895	+0.96(+2.48%)
Apr 26, 2022	39.24	39.73	38.64	38.64	2,654	-1.10(-2.77%)
Apr 25, 2022	39.03	39.74	38.66	39.74	2,111	+0.16(+0.40%)
Apr 22, 2022	38.64	39.58	38.50	39.58	9,022	+1.03(+2.67%)
Apr 21, 2022	39.33	39.48	38.45	38.55	5,488	-0.78(-1.98%)
Apr 20, 2022	39.26	39.75	39.26	39.33	3,649	+0.04(+0.10%)
Apr 19, 2022	38.76	39.60	38.76	39.29	5,700	+0.50(+1.29%)
Apr 18, 2022	38.25	39.72	38.25	38.79	4,317	+0.54(+1.41%)
Apr 14, 2022	38.03	38.48	38.03	38.25	2,097	+0.21(+0.55%)
Apr 13, 2022	37.87	38.14	37.35	38.04	2,158	-0.06(-0.17%)
Apr 12, 2022	38.10	38.10	38.03	38.10	1,706	-0.05(-0.14%)
Apr 11, 2022	38.31	38.78	37.79	38.16	6,053	-0.62(-1.60%)
Apr 08, 2022	38.01	38.78	38.01	38.78	1,893	+0.71(+1.86%)
Apr 07, 2022	38.04	38.18	37.71	38.07	1,778	-0.28(-0.73%)
Apr 06, 2022	39.32	39.32	37.75	38.35	4,920	-1.27(-3.21%)
Apr 05, 2022	39.28	39.62	39.28	39.62	1,205	+0.37(+0.94%)
Apr 04, 2022	39.34	39.50	39.25	39.25	1,292	-0.25(-0.63%)
Apr 01, 2022	39.12	39.50	39.12	39.50	1,511	+0.47(+1.20%)
Mar 31, 2022	39.25	39.25	39.03	39.03	1,286	-0.36(-0.91%)
Mar 29, 2022				39.39	257	+0.68(+1.76%)
Mar 28, 2022	38.32	38.71	38.32	38.71	1,400	+0.96(+2.54%)
Mar 25, 2022	37.59	38.28	37.59	37.75	931	-1.67(-4.24%)
Mar 23, 2022				39.42	246	+0.56(+1.44%)
Mar 21, 2022				38.86	699	-0.49(-1.25%)
Mar 18, 2022	38.18	39.35	37.52	39.35	7,301	+1.07(+2.80%)
Mar 17, 2022	38.91	38.91	38.28	38.28	859	-0.15(-0.39%)
Mar 16, 2022	38.69	39.00	38.43	38.43	512	-0.55(-1.41%)
Mar 15, 2022	38.60	38.98	38.60	38.98	410	+0.80(+2.10%)
Mar 14, 2022	38.18	38.18	38.18	38.18	596	-0.81(-2.08%)
Mar 09, 2022				38.99	90	+1.01(+2.66%)
Mar 08, 2022	37.98	37.98	37.98	37.98	795	-0.52(-1.35%)
Mar 07, 2022	39.31	39.31	38.50	38.50	535	-0.03(-0.08%)
Mar 04, 2022	38.96	39.10	38.53	38.53	1,017	-0.36(-0.93%)
Mar 03, 2022	39.05	39.05	38.85	38.89	4,568	-0.10(-0.26%)
Mar 02, 2022	38.99	38.99	38.99	38.99	379	+1.42(+3.78%)
Mar 01, 2022	38.62	39.35	37.57	37.57	1,467	-0.83(-2.16%)
Feb 28, 2022	38.40	38.40	38.40	38.40	1,078	-0.11(-0.29%)
Feb 25, 2022	38.63	39.30	38.48	38.51	8,960	-0.38(-0.98%)
Feb 24, 2022	39.35	39.35	38.89	38.89	865	-0.44(-1.12%)
Feb 23, 2022	39.34	39.34	39.31	39.33	663	-0.02(-0.05%)
Feb 22, 2022	39.35	39.35	38.31	39.35	4,985	+0.00(+0.00%)
Feb 18, 2022				39.35	0	+0.00(+0.00%)
Feb 17, 2022	39.35	39.35	39.35	39.35	3,618	+0.35(+0.90%)
Feb 16, 2022	39.00	39.41	39.00	39.00	8,706	-0.08(-0.20%)
Feb 15, 2022	38.30	39.08	38.30	39.08	1,104	+0.75(+1.96%)
Feb 14, 2022	38.49	38.49	38.33	38.33	829	-0.55(-1.41%)
Feb 11, 2022	38.88	38.88	38.88	38.88	212	+0.12(+0.31%)
Feb 09, 2022				38.76	122	+0.11(+0.28%)
Feb 08, 2022	38.96	38.96	38.65	38.65	774	-0.10(-0.26%)
Feb 07, 2022	38.40	38.75	38.40	38.75	1,131	+0.15(+0.39%)
Feb 04, 2022	38.79	39.10	38.53	38.60	3,537	-0.60(-1.53%)
Feb 03, 2022	38.41			39.20	653	+0.66(+1.71%)
Feb 02, 2022	38.97	38.97	38.54	38.54	502	-1.27(-3.19%)
Feb 01, 2022	38.88	39.81	38.88	39.81	2,132	+1.31(+3.40%)
Jan 27, 2022				38.50	140	-0.61(-1.56%)
Jan 26, 2022	39.12	39.12	39.11	39.11	325	-0.01(-0.03%)
Jan 25, 2022	38.69	39.23	38.69	39.12	1,083	+1.12(+2.95%)
Jan 24, 2022	38.45	38.45	38.00	38.00	1,556	-0.57(-1.48%)
Jan 21, 2022	39.16	39.16	38.57	38.57	4,313	-0.77(-1.96%)
Jan 20, 2022	40.10	40.10	38.13	39.34	1,696	-0.15(-0.38%)
Jan 19, 2022	39.31	39.96	39.00	39.49	1,499	-0.02(-0.05%)
Jan 18, 2022	39.02	39.51	39.02	39.51	3,495	-0.85(-2.11%)
Jan 14, 2022				40.36	0	+0.11(+0.27%)
Jan 13, 2022	40.07	40.34	40.07	40.25	717	+0.07(+0.17%)
Jan 12, 2022	39.89	40.18	39.75	40.18	1,834	+0.23(+0.58%)
Jan 11, 2022	39.78	39.95	39.78	39.95	1,103	+0.35(+0.88%)
Jan 10, 2022	39.74	39.74	39.60	39.60	989	-0.39(-0.97%)
Jan 07, 2022	40.00	40.00	39.61	39.99	1,430	-0.34(-0.84%)
Jan 06, 2022	39.60	40.36	39.60	40.33	1,873	+0.69(+1.74%)
Jan 05, 2022	39.08	40.00	39.08	39.64	3,893	+0.14(+0.35%)
Jan 04, 2022	40.32	40.36	39.50	39.50	13,452	-0.44(-1.10%)
Jan 03, 2022	39.50	39.94	39.50	39.94	5,230	+0.84(+2.15%)
Dec 31, 2021	39.67	39.97	39.10	39.10	1,194	-1.11(-2.76%)
Dec 30, 2021	39.46	40.21	39.46	40.21	3,216	+1.21(+3.10%)
Dec 29, 2021	39.00	39.77	39.00	39.00	3,472	+0.00(+0.00%)
Dec 28, 2021	38.79	39.60	38.79	39.00	14,688	-0.10(-0.26%)
Dec 27, 2021	38.46	39.10	38.46	39.10	1,156	+0.89(+2.33%)
Dec 22, 2021		38.21	38.21	38.21	338	-1.46(-3.68%)
Dec 21, 2021	39.00	39.67	39.00	39.67	1,249	+0.69(+1.77%)
Dec 20, 2021	38.10	38.98	38.10	38.98	1,660	-0.01(-0.03%)
Dec 17, 2021	38.60	38.99	38.60	38.99	914	+0.48(+1.25%)
Dec 16, 2021	38.85	38.98	38.51	38.51	2,438	+0.27(+0.71%)
Dec 15, 2021	38.20	38.59	37.20	38.24	6,643	-0.06(-0.16%)
Dec 14, 2021	38.81	39.00	38.30	38.30	3,066	+0.39(+1.03%)
Dec 13, 2021	38.17	38.17	37.91	37.91	557	-0.11(-0.29%)
Dec 10, 2021	38.02	38.02	38.02	38.02	523	+0.08(+0.21%)
Dec 09, 2021	38.48	38.48	37.94	37.94	894	-1.06(-2.72%)
Dec 08, 2021	38.79	39.47	38.79	39.00	2,512	-0.48(-1.22%)
Dec 07, 2021	38.79	39.53	38.79	39.48	635	+0.00(+0.00%)
Dec 06, 2021	38.96	39.60	38.96	39.48	752	+0.75(+1.94%)
Dec 03, 2021	39.67	39.67	38.00	38.73	3,833	-0.69(-1.75%)
Dec 02, 2021	39.00	39.80	37.95	39.42	2,033	+0.42(+1.08%)
Dec 01, 2021	40.55	40.55	38.55	39.00	12,837	-1.20(-2.99%)
Nov 30, 2021	39.82	40.20	39.25	40.20	3,176	+0.40(+1.01%)
Nov 29, 2021	39.70	40.00	39.67	39.80	5,437	+0.59(+1.52%)
Nov 26, 2021	40.45	40.45	38.85	39.20	700	-1.01(-2.51%)
Nov 24, 2021	39.08	40.22	38.92	40.22	3,339	+1.46(+3.75%)
Nov 23, 2021	38.29	39.41	37.50	38.76	5,520	-0.06(-0.15%)
Nov 22, 2021	38.00	39.19	37.80	38.82	21,430	+0.83(+2.18%)
Nov 19, 2021	37.41	37.99	37.41	37.99	723	+0.06(+0.16%)
Nov 18, 2021	38.51	38.51	37.75	37.93	3,430	-0.95(-2.44%)
Nov 17, 2021	38.88	38.88	38.88	38.88	558	-0.10(-0.26%)
Nov 15, 2021		38.98	38.98	38.98	217	+0.75(+1.96%)
Nov 12, 2021	38.23	38.23	38.23	38.23	698	-0.62(-1.60%)
Nov 11, 2021	38.85	38.85	38.85	38.85	311	+0.47(+1.22%)
Nov 10, 2021	38.38			38.38	1,382	+0.58(+1.53%)
Nov 09, 2021	37.80	37.80	37.80	37.80	340	-0.68(-1.77%)
Nov 04, 2021		38.48	38.48	38.48	169	-0.15(-0.39%)
Nov 03, 2021	38.98	39.50	38.63	38.63	1,395	-0.33(-0.85%)
Nov 02, 2021	38.12	38.96	37.89	38.96	1,348	+0.90(+2.36%)
Nov 01, 2021	38.03	38.10	38.01	38.06	808	+0.05(+0.13%)
Oct 29, 2021	38.38	38.56	38.00	38.01	4,237	-0.57(-1.48%)
Oct 28, 2021	38.89	39.00	38.58	38.58	1,833	-0.82(-2.09%)
Oct 27, 2021	38.40	39.40	38.95	39.40	721	+0.87(+2.27%)
Oct 26, 2021	37.73			38.53	46,768	+0.70(+1.85%)
Oct 25, 2021	38.45	38.45	37.83	37.83	4,922	-0.54(-1.41%)
Oct 22, 2021	38.37	38.37	38.37	38.37	321	+0.02(+0.05%)
Oct 21, 2021	38.34	38.36	38.34	38.35	600	-0.15(-0.39%)
Oct 20, 2021	38.69	39.25	38.50	38.50	2,425	-0.49(-1.26%)
Oct 19, 2021	39.00	39.23	38.13	38.99	1,522	-0.12(-0.30%)
Oct 18, 2021	38.63	39.23	38.63	39.11	2,902	+0.48(+1.23%)
Oct 15, 2021	39.01	39.01	38.60	38.63	1,851	-0.37(-0.95%)
Oct 14, 2021	39.40	39.40	38.95	39.00	1,624	+0.00(+0.00%)
Oct 13, 2021	37.90	39.00	37.90	39.00	1,138	+0.00(+0.00%)
Oct 12, 2021	38.52	39.70	38.52	39.00	3,232	+0.32(+0.83%)
Oct 11, 2021	39.13	39.13	38.25	38.68	4,250	-0.43(-1.10%)
Oct 08, 2021	39.70	39.70	39.09	39.11	3,271	-0.75(-1.88%)
Oct 07, 2021	39.17	40.00	39.17	39.86	6,680	+0.66(+1.68%)
Oct 06, 2021	38.96	39.39	38.85	39.20	9,027	-0.31(-0.78%)
Oct 05, 2021	39.00	40.00	39.00	39.51	11,414	-0.10(-0.25%)
Oct 04, 2021	39.10	40.57	38.97	39.61	15,816	+0.59(+1.51%)
Oct 01, 2021	40.18	40.18	37.55	39.02	5,469	-0.98(-2.45%)
Sep 30, 2021	38.50	40.75	38.50	40.00	2,922	+1.46(+3.79%)
Sep 29, 2021	40.54	41.80	38.19	38.54	10,772	-2.13(-5.24%)
Sep 28, 2021	42.00	42.00	40.67	40.67	6,047	-0.44(-1.07%)
Sep 27, 2021	40.61	42.40	40.61	41.11	13,703	+0.64(+1.58%)
Sep 24, 2021	39.90	41.10	39.88	40.47	9,545	+0.62(+1.56%)
Sep 23, 2021	39.00	41.82	38.81	39.85	43,377	+5.85(+17.21%)
Sep 22, 2021	34.26	35.72	34.02	34.00	10,743	+0.49(+1.46%)
Sep 21, 2021	34.85	34.85	33.70	33.51	2,343	-1.26(-3.62%)
Sep 20, 2021	34.67	35.90	34.00	34.77	3,450	+0.77(+2.26%)
Sep 17, 2021	35.50	36.25	34.00	34.00	14,822	-2.11(-5.84%)
Sep 16, 2021	35.10	36.70	35.10	36.11	4,622	-0.10(-0.28%)
Sep 15, 2021	34.64	36.70	34.64	36.21	6,854	+1.21(+3.46%)
Sep 14, 2021	35.08	36.19	34.03	35.00	3,896	-0.50(-1.41%)
Sep 13, 2021	35.50	35.50	35.50	35.50	584	+0.76(+2.19%)
Sep 10, 2021	37.00	37.00	34.00	34.74	4,677	-0.36(-1.03%)
Sep 09, 2021	37.61	37.61	34.98	35.10	4,135	-0.91(-2.53%)
Sep 08, 2021	35.56	36.50	34.78	36.01	6,947	+0.62(+1.75%)
Sep 07, 2021	34.61	35.39	34.45	35.39	995	+0.77(+2.22%)
Sep 03, 2021	34.90	35.57	34.28	34.62	2,591	-0.68(-1.93%)
Sep 02, 2021	35.77	35.80	35.00	35.30	4,270	+0.14(+0.40%)
Sep 01, 2021	34.65	35.66	34.30	35.16	24,067	+0.41(+1.18%)
Aug 31, 2021	35.75	36.98	34.50	34.75	9,844	-1.17(-3.26%)
Aug 30, 2021	35.50	36.90	35.50	35.92	3,969	+0.91(+2.60%)
Aug 27, 2021	35.61	35.61	35.00	35.01	1,321	-0.10(-0.28%)
Aug 26, 2021	35.11	35.40	34.94	35.11	3,297	-0.28(-0.80%)
Aug 25, 2021	35.20	35.80	35.20	35.39	3,103	+0.48(+1.37%)
Aug 24, 2021	36.75	36.95	33.00	34.91	20,168	-1.67(-4.57%)
Aug 23, 2021	36.00	37.10	35.30	36.58	14,958	+1.73(+4.96%)
Aug 20, 2021	36.06	37.30	34.17	34.85	7,985	-0.79(-2.22%)
Aug 19, 2021	34.85	36.59	34.43	35.64	6,834	+0.62(+1.77%)
Aug 18, 2021	34.25	37.20	34.06	35.02	19,256	+1.21(+3.58%)
Aug 17, 2021	33.87	34.20	33.75	33.81	1,706	-1.73(-4.87%)
Aug 16, 2021	37.56	37.56	35.40	35.54	4,587	-2.02(-5.38%)
Aug 13, 2021	37.05	37.56	36.56	37.56	3,346	+0.56(+1.51%)
Aug 12, 2021	37.50	38.50	36.70	37.00	4,297	-0.50(-1.33%)
Aug 11, 2021	35.96	37.85	35.96	37.50	5,595	+1.10(+3.02%)
Aug 10, 2021	35.85	36.80	35.60	36.40	4,889	-0.23(-0.63%)
Aug 09, 2021	35.39	37.00	35.00	36.63	14,764	+0.93(+2.61%)
Aug 06, 2021	34.45	35.70	34.42	35.70	3,889	+1.05(+3.03%)
Aug 05, 2021	33.65	35.07	32.79	34.65	6,555	-0.30(-0.86%)
Aug 04, 2021	34.08	35.00	34.08	34.95	814	-0.55(-1.55%)
Aug 03, 2021	35.50	35.62	35.25	35.50	2,092	-0.12(-0.34%)
Aug 02, 2021	35.71	36.00	35.51	35.62	1,843	-0.09(-0.25%)
Jul 30, 2021	36.01	36.01	35.71	35.71	950	+0.01(+0.03%)
Jul 29, 2021	35.71	35.71	35.70	35.70	1,506	-0.30(-0.83%)
Jul 28, 2021	37.00	37.05	36.00	36.00	4,547	-1.50(-4.00%)
Jul 27, 2021	38.19	38.19	36.59	37.50	5,489	-1.04(-2.70%)
Jul 26, 2021	38.90	39.62	38.48	38.54	7,688	-0.58(-1.48%)
Jul 23, 2021	38.60	39.17	38.60	39.12	4,385	+0.02(+0.05%)
Jul 22, 2021	39.01	39.50	38.77	39.10	7,320	+0.35(+0.90%)
Jul 21, 2021	36.78	40.31	36.78	38.75	11,458	+2.23(+6.11%)
Jul 20, 2021	35.82	37.49	35.82	36.52	6,940	+0.35(+0.97%)
Jul 19, 2021	34.66	36.43	34.66	36.17	9,445	+1.16(+3.31%)
Jul 16, 2021	33.89	35.70	33.89	35.01	7,652	+1.41(+4.20%)
Jul 15, 2021	32.64	34.09	31.86	33.60	9,424	+0.91(+2.78%)
Jul 14, 2021	32.80	33.22	32.19	32.69	13,988	+0.01(+0.03%)
Jul 13, 2021	31.85	32.68	31.85	32.68	790	+0.82(+2.57%)
Jul 12, 2021	33.50	34.00	31.86	31.86	2,508	-1.04(-3.16%)
Jul 09, 2021	32.90	32.90	32.90	32.90	261	-0.10(-0.30%)
Jul 08, 2021	33.74	34.13	32.33	33.00	1,266	-1.13(-3.31%)
Jul 07, 2021	31.50	34.43	31.50	34.13	16,399	+2.64(+8.38%)
Jul 06, 2021	32.50	32.63	30.91	31.49	2,985	-1.01(-3.11%)
Jul 02, 2021	33.94	33.94	32.50	32.50	1,654	-1.03(-3.07%)
Jul 01, 2021	34.22	35.11	33.53	33.53	3,937	-0.24(-0.71%)
Jun 30, 2021	32.50	33.98	32.50	33.77	2,329	+1.26(+3.88%)
Jun 29, 2021	32.46	32.58	32.20	32.51	2,843	+0.01(+0.03%)
Jun 28, 2021	30.13	32.50	30.13	32.50	7,244	+2.03(+6.66%)
Jun 25, 2021	30.05	30.93	29.20	30.47	158,166	+0.46(+1.53%)
Jun 24, 2021	30.28	30.41	30.01	30.01	5,931	-0.11(-0.37%)
Jun 23, 2021	30.80	31.84	30.12	30.12	5,140	-0.53(-1.73%)
Jun 22, 2021	30.03	30.65	29.92	30.65	7,550	+0.49(+1.62%)
Jun 21, 2021	30.26	30.41	30.01	30.16	9,024	-0.67(-2.17%)
Jun 18, 2021	30.06	30.83	30.01	30.83	8,486	+0.54(+1.78%)
Jun 17, 2021	31.59	31.61	30.29	30.29	6,070	-1.28(-4.05%)
Jun 16, 2021	31.75	32.87	30.75	31.57	4,069	-1.17(-3.57%)
Jun 15, 2021	32.06	32.74	32.00	32.74	3,888	+0.24(+0.74%)
Jun 14, 2021	34.00	34.25	31.50	32.50	6,187	+0.00(+0.00%)
Jun 11, 2021	30.52	32.50	30.50	32.50	8,910	+1.71(+5.55%)
Jun 10, 2021	30.10	30.80	30.10	30.79	1,418	+0.28(+0.92%)
Jun 09, 2021	30.50	31.10	29.51	30.51	4,121	+0.00(+0.00%)
Jun 08, 2021	31.59	31.64	30.51	30.51	7,015	-0.59(-1.90%)
Jun 07, 2021	31.73	31.73	30.81	31.10	4,998	-0.59(-1.86%)
Jun 04, 2021	30.84	32.39	30.84	31.69	4,630	+1.49(+4.93%)
Jun 03, 2021	30.46	31.27	30.20	30.20	4,349	-0.26(-0.85%)
Jun 02, 2021	29.71	30.87	28.64	30.46	4,465	+0.86(+2.91%)
Jun 01, 2021	29.10	30.99	29.10	29.60	8,630	+0.50(+1.72%)
May 28, 2021	28.47	29.59	28.47	29.10	2,808	+0.28(+0.97%)
May 27, 2021	28.38	29.00	28.38	28.82	1,487	+0.38(+1.34%)
May 26, 2021	29.14	29.63	28.21	28.44	5,281	-0.66(-2.27%)
May 25, 2021	29.09	29.99	29.09	29.10	3,161	-2.14(-6.85%)
May 24, 2021	30.17	31.24	30.17	31.24	5,509	+0.93(+3.07%)
May 21, 2021	28.20	30.60	28.20	30.31	15,145	+2.11(+7.48%)
May 20, 2021	27.70	28.20	27.70	28.20	9,708	+0.66(+2.40%)
May 19, 2021	30.00	30.00	27.50	27.54	12,919	-2.46(-8.20%)
May 18, 2021	28.40	32.90	28.40	30.00	59,330	+4.00(+15.38%)
May 17, 2021	21.85	29.87	21.50	26.00	38,319	+3.89(+17.59%)
May 14, 2021	20.10	22.11	20.10	22.11	4,666	+2.08(+10.38%)
May 13, 2021	18.61	20.99	18.61	20.03	6,581	+0.48(+2.46%)
May 12, 2021	19.80	19.80	19.55	19.55	3,764	-0.52(-2.59%)
May 11, 2021	20.00	20.35	19.80	20.07	1,888	-0.50(-2.43%)
May 10, 2021	21.51	21.51	20.59	20.57	3,036	-0.64(-3.02%)
May 07, 2021	21.44	21.44	20.90	21.21	1,798	+0.12(+0.57%)
May 06, 2021	21.64	21.84	21.09	21.09	1,789	-0.55(-2.54%)
May 05, 2021	21.16	21.64	21.00	21.64	1,968	+0.63(+3.00%)
May 04, 2021	20.97	21.43	20.90	21.01	2,195	-0.16(-0.76%)

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.