Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	43.55	43.75	42.86	42.86	30,467	-0.60(-1.38%)
Aug 30, 2022	43.37	43.50	43.09	43.46	6,758	+0.07(+0.15%)
Aug 29, 2022	43.46	44.07	42.92	43.39	22,301	-0.32(-0.74%)
Aug 26, 2022	43.84	43.84	43.14	43.72	13,262	-0.12(-0.27%)
Aug 25, 2022	43.65	45.03	43.26	43.84	39,812	+0.13(+0.29%)
Aug 24, 2022	45.17	45.17	42.52	43.71	21,526	+1.46(+3.47%)
Aug 23, 2022	42.58	43.50	42.18	42.24	22,961	+0.07(+0.16%)
Aug 22, 2022	42.84	42.84	42.18	42.18	1,341	-0.65(-1.51%)
Aug 19, 2022	43.43	43.43	41.87	42.82	2,243	-1.43(-3.23%)
Aug 18, 2022	44.25	44.25	44.25	44.25	897	-0.03(-0.06%)
Aug 17, 2022	44.97	44.97	43.80	44.28	4,532	-0.70(-1.56%)
Aug 16, 2022	45.32	45.36	44.79	44.98	5,030	+0.29(+0.66%)
Aug 15, 2022	44.68	45.47	44.53	44.69	3,520	+0.45(+1.01%)
Aug 12, 2022	43.79	44.25	43.79	44.24	2,207	+0.52(+1.20%)
Aug 11, 2022	44.13	44.70	43.72	43.72	4,713	-0.50(-1.14%)
Aug 10, 2022	44.11	44.58	43.64	44.22	3,100	+0.19(+0.43%)
Aug 09, 2022	44.22	44.28	44.03	44.03	1,445	-0.67(-1.49%)
Aug 08, 2022	44.79	45.41	44.65	44.70	1,907	-0.23(-0.52%)
Aug 05, 2022	45.17	45.17	44.53	44.93	2,302	+0.28(+0.63%)
Aug 04, 2022	44.54	45.13	44.23	44.65	2,513	-0.24(-0.53%)
Aug 03, 2022	45.08	45.17	44.70	44.89	14,658	-1.12(-2.44%)
Aug 02, 2022	44.32	46.01	44.18	46.01	2,294	+1.13(+2.52%)
Aug 01, 2022	43.30	45.20	43.27	44.88	9,723	+1.83(+4.24%)
Jul 29, 2022	42.78	43.06	42.58	43.05	4,256	+0.51(+1.21%)
Jul 28, 2022	42.80	42.93	42.33	42.54	4,881	-0.30(-0.71%)
Jul 27, 2022	42.94	43.77	42.61	42.84	29,456	-0.05(-0.11%)
Jul 26, 2022	42.36	43.98	42.36	42.89	9,072	-0.24(-0.55%)
Jul 25, 2022	43.61	43.66	43.13	43.13	3,195	-0.42(-0.96%)
Jul 22, 2022	42.48	44.61	42.17	43.55	10,472	+0.85(+1.98%)
Jul 20, 2022				42.70	812	-0.32(-0.75%)
Jul 19, 2022	43.02	43.02	43.02	43.02	314	+0.32(+0.76%)
Jul 18, 2022	42.26	43.19	42.26	42.70	8,881	+0.59(+1.40%)
Jul 15, 2022	42.42	43.79	41.62	42.11	7,563	-0.11(-0.27%)
Jul 14, 2022	42.30	43.14	42.22	42.22	2,593	-0.18(-0.43%)
Jul 13, 2022	43.19	43.31	42.41	42.41	3,136	-1.29(-2.96%)
Jul 12, 2022	43.65	45.32	43.55	43.70	4,753	-0.19(-0.43%)
Jul 11, 2022	44.40	44.40	43.18	43.89	6,405	+0.49(+1.14%)
Jul 08, 2022	44.22	44.33	43.14	43.39	8,577	-0.49(-1.13%)
Jul 07, 2022	43.75	44.69	43.75	43.89	5,806	+0.62(+1.43%)
Jul 06, 2022	43.74	43.87	41.88	43.27	18,661	+0.43(+1.00%)
Jul 05, 2022	45.73	45.73	42.13	42.84	20,358	-1.55(-3.49%)
Jul 01, 2022	44.36	44.79	43.27	44.39	19,305	-0.30(-0.68%)
Jun 30, 2022	43.46	45.08	43.01	44.70	32,710	+1.09(+2.51%)
Jun 29, 2022	43.66	44.12	43.56	43.60	2,823	+0.04(+0.09%)
Jun 28, 2022	43.00	44.49	42.61	43.57	59,658	+0.73(+1.71%)
Jun 27, 2022	41.37	42.96	40.85	42.83	23,842	+1.70(+4.14%)
Jun 24, 2022	40.70	41.68	40.47	41.13	8,867	+1.44(+3.62%)
Jun 23, 2022	38.90	41.23	38.80	39.70	41,465	+0.82(+2.12%)
Jun 22, 2022	39.74	39.80	38.75	38.87	14,399	-0.78(-1.98%)
Jun 21, 2022	39.95	41.08	39.57	39.66	36,548	-0.51(-1.28%)
Jun 17, 2022	40.66	41.39	40.17	40.17	3,212	-0.56(-1.38%)
Jun 16, 2022	40.52	41.08	40.52	40.73	5,725	+0.03(+0.07%)
Jun 14, 2022				40.70	312	-0.85(-2.04%)
Jun 10, 2022				41.55	480	+0.01(+0.02%)
Jun 09, 2022	42.15	42.15	41.54	41.54	753	-0.73(-1.73%)
Jun 08, 2022	41.59	42.28	41.59	42.28	1,472	+0.68(+1.65%)
Jun 07, 2022	41.54	41.94	41.54	41.59	4,185	+0.18(+0.42%)
Jun 06, 2022	42.19	42.63	41.34	41.42	5,666	-1.06(-2.50%)
Jun 03, 2022	42.49	42.49	42.04	42.48	3,873	-0.01(-0.02%)
Jun 02, 2022	41.83	42.49	41.83	42.49	1,748	+0.57(+1.35%)
Jun 01, 2022	41.54	42.00	41.03	41.92	9,423	+0.80(+1.95%)
May 31, 2022	41.88	41.93	40.42	41.12	5,490	-1.09(-2.58%)
May 27, 2022	41.88	42.70	41.88	42.21	3,912	+0.04(+0.10%)
May 23, 2022				42.17	350	-0.34(-0.80%)
May 20, 2022	42.60	42.64	42.51	42.51	2,554	-0.76(-1.75%)
May 19, 2022	43.08	43.33	42.99	43.26	1,237	+0.34(+0.79%)
May 18, 2022	42.72	43.27	42.72	42.92	2,074	-0.26(-0.61%)
May 17, 2022	43.43	43.43	42.96	43.19	1,109	+0.23(+0.53%)
May 16, 2022	43.56	43.56	42.96	42.96	1,545	+0.00(+0.00%)
May 13, 2022	42.96	42.96	42.96	42.96	1,922	-0.06(-0.13%)
May 12, 2022	43.61	43.61	42.59	43.02	5,385	-1.52(-3.40%)
May 11, 2022	44.54	44.53	44.53	44.53	597	+0.63(+1.43%)
May 10, 2022	43.43	43.90	43.43	43.90	3,606	+0.38(+0.86%)
May 09, 2022	43.29	43.53	43.29	43.53	2,484	-0.23(-0.54%)
May 06, 2022	43.76	43.76	43.76	43.76	516	-0.33(-0.75%)
May 04, 2022				44.09	466	-0.07(-0.15%)
May 03, 2022	44.19	44.59	44.09	44.16	2,365	-0.45(-1.02%)
May 02, 2022	44.62	44.82	44.14	44.61	1,521	-0.22(-0.48%)
Apr 29, 2022	44.14	44.83	44.14	44.83	846	+0.45(+1.02%)
Apr 28, 2022	43.95	44.38	43.95	44.38	1,084	+0.42(+0.97%)
Apr 27, 2022	43.95	44.14	43.95	43.95	1,478	-0.07(-0.15%)
Apr 26, 2022	44.07	44.20	43.95	44.02	3,083	-0.36(-0.81%)
Apr 25, 2022	46.03	46.03	44.38	44.38	1,733	-0.28(-0.63%)
Apr 21, 2022				44.66	219	+0.60(+1.36%)
Apr 20, 2022	44.06	44.06	44.06	44.06	413	+0.09(+0.20%)
Apr 14, 2022				43.97	99	-0.02(-0.06%)
Apr 13, 2022	44.09	44.22	44.00	44.00	1,685	+0.00(+0.00%)
Apr 12, 2022	44.00	44.00	44.00	44.00	423	+0.05(+0.11%)
Apr 08, 2022				43.95	419	-0.31(-0.70%)
Apr 07, 2022	44.37	44.44	44.04	44.26	3,925	+0.23(+0.51%)
Apr 06, 2022	44.04	44.04	44.04	44.04	350	+0.03(+0.06%)
Apr 05, 2022	43.90	44.01	43.78	44.01	2,251	-0.14(-0.32%)
Apr 04, 2022	44.14	44.15	44.14	44.15	2,147	-0.07(-0.15%)
Apr 01, 2022	44.23	44.32	44.11	44.22	3,552	+0.13(+0.30%)
Mar 31, 2022	43.90	44.08	43.90	44.08	1,473	-0.26(-0.60%)
Mar 30, 2022	44.03	44.37	44.03	44.35	2,844	+0.68(+1.56%)
Mar 29, 2022	43.67	43.67	43.67	43.67	445	-0.25(-0.58%)
Mar 28, 2022	43.49	43.92	43.49	43.92	1,394	+0.25(+0.58%)
Mar 25, 2022	43.43	43.67	43.43	43.67	2,136	+0.42(+0.98%)
Mar 23, 2022				43.24	177	+0.17(+0.39%)
Mar 22, 2022	43.38	43.99	43.07	43.07	17,183	-0.39(-0.89%)
Mar 21, 2022	43.93	44.15	43.46	43.46	3,560	-0.26(-0.58%)
Mar 18, 2022	43.20	44.36	43.11	43.72	24,945	+0.59(+1.38%)
Mar 17, 2022	43.35	43.73	43.12	43.12	2,855	-0.26(-0.59%)
Mar 16, 2022	43.38	43.38	43.38	43.38	2,010	+0.22(+0.50%)
Mar 15, 2022	43.24	43.53	43.16	43.16	1,859	-0.18(-0.41%)
Mar 14, 2022	43.34	43.34	43.34	43.34	645	-0.04(-0.09%)
Mar 10, 2022				43.38	735	+0.32(+0.74%)
Mar 09, 2022	43.53	43.53	43.06	43.06	1,250	-0.02(-0.04%)
Mar 08, 2022	43.60	43.60	43.05	43.08	2,782	+0.02(+0.04%)
Mar 07, 2022	43.23	43.35	43.06	43.06	2,084	-0.14(-0.33%)
Mar 04, 2022	42.95	43.41	42.95	43.20	2,877	+0.25(+0.59%)
Mar 03, 2022	43.27	43.27	42.94	42.94	2,502	-0.01(-0.02%)
Mar 02, 2022	43.28	44.11	42.95	42.95	12,262	+0.01(+0.02%)
Mar 01, 2022	43.09	43.09	42.91	42.94	4,631	-0.04(-0.09%)
Feb 28, 2022	42.91	42.98	42.91	42.98	7,319	-0.43(-0.99%)
Feb 25, 2022	43.28	43.52	43.28	43.41	5,281	+0.08(+0.19%)
Feb 24, 2022	43.33	43.73	42.82	43.33	4,273	-0.02(-0.04%)
Feb 23, 2022	43.87	44.27	43.35	43.35	9,143	-0.86(-1.94%)
Feb 22, 2022	44.10	44.75	44.05	44.21	1,939	+0.42(+0.96%)
Feb 18, 2022				43.78	0	-0.30(-0.69%)
Feb 16, 2022				44.09	433	+0.60(+1.38%)
Feb 15, 2022	43.14	43.49	43.14	43.49	1,964	+0.21(+0.48%)
Feb 14, 2022	42.83	43.76	42.82	43.28	5,203	+0.11(+0.26%)
Feb 11, 2022	42.77	43.17	42.77	43.17	1,047	+0.39(+0.92%)
Feb 10, 2022	42.77	43.30	42.77	42.77	915	-0.07(-0.15%)
Feb 09, 2022	42.95	43.03	42.81	42.84	2,499	+0.04(+0.09%)
Feb 08, 2022	43.02	43.03	42.78	42.80	3,111	-0.10(-0.24%)
Feb 07, 2022	43.14	43.59	42.77	42.91	3,035	+0.05(+0.11%)
Feb 04, 2022	42.86	42.86	42.86	42.86	830	-0.59(-1.36%)
Feb 03, 2022	42.35	43.45	42.27	43.45	2,209	+0.68(+1.58%)
Feb 02, 2022	42.77	42.78	42.77	42.77	2,008	-0.11(-0.26%)
Feb 01, 2022	43.14	43.83	42.77	42.89	7,852	-0.17(-0.39%)
Jan 31, 2022	43.56	43.61	43.06	43.06	4,854	-1.02(-2.32%)
Jan 28, 2022	43.38	44.08	43.14	44.08	5,231	+0.54(+1.25%)
Jan 27, 2022	44.36	44.36	42.93	43.53	4,484	+0.02(+0.04%)
Jan 26, 2022	43.22	44.86	42.96	43.52	4,888	+0.28(+0.65%)
Jan 25, 2022	42.52	44.66	42.44	43.23	21,232	+0.80(+1.88%)
Jan 24, 2022	42.58	42.95	42.21	42.44	10,679	-0.25(-0.59%)
Jan 21, 2022	42.76	44.28	42.24	42.69	4,268	-0.15(-0.34%)
Jan 20, 2022	42.91	42.91	42.21	42.84	12,852	+0.16(+0.38%)
Jan 19, 2022	43.15	43.29	42.44	42.67	10,962	-0.48(-1.11%)
Jan 18, 2022	42.68	44.49	42.68	43.15	4,983	-0.08(-0.17%)
Jan 14, 2022				43.23	0	+0.74(+1.74%)
Jan 13, 2022	43.42	44.64	42.48	42.48	1,516	-0.33(-0.77%)
Jan 12, 2022	42.45	43.52	42.20	42.81	20,578	-0.34(-0.78%)
Jan 11, 2022	43.29	43.33	43.14	43.15	2,179	+0.10(+0.24%)
Jan 10, 2022	42.51	43.61	42.32	43.05	3,504	+0.14(+0.33%)
Jan 07, 2022	42.91	42.91	42.91	42.91	352	+0.00(+0.00%)
Jan 06, 2022	44.56	44.56	42.91	42.91	2,032	+0.24(+0.57%)
Jan 05, 2022	42.91	42.91	42.44	42.66	18,263	-0.10(-0.24%)
Jan 04, 2022	42.42	43.87	42.42	42.77	3,865	+0.14(+0.33%)
Jan 03, 2022	43.42	43.42	42.53	42.62	3,953	-0.94(-2.15%)
Dec 31, 2021	42.95	43.56	42.40	43.56	2,342	+0.53(+1.22%)
Dec 30, 2021	42.72	43.97	42.34	43.04	5,304	+0.30(+0.70%)
Dec 29, 2021	42.29	42.77	42.29	42.74	2,301	-0.03(-0.07%)
Dec 28, 2021	42.39	42.77	41.74	42.77	10,518	+0.61(+1.45%)
Dec 27, 2021	43.45	43.61	42.16	42.16	9,244	-1.45(-3.33%)
Dec 23, 2021	43.07	43.87	42.20	43.61	11,138	+2.04(+4.90%)
Dec 22, 2021	41.54	43.53	41.54	41.57	13,316	-0.25(-0.61%)
Dec 21, 2021	42.09	42.10	41.83	41.83	1,411	-0.09(-0.22%)
Dec 20, 2021	41.54	42.73	41.54	41.92	3,628	+0.38(+0.93%)
Dec 17, 2021	41.97	42.77	41.54	41.54	4,893	-0.89(-2.10%)
Dec 16, 2021	41.62	42.43	41.62	42.43	1,353	+0.84(+2.02%)
Dec 15, 2021	41.47	41.59	41.47	41.59	2,672	+0.09(+0.22%)
Dec 14, 2021	41.45	41.58	41.45	41.50	3,926	-0.06(-0.13%)
Dec 13, 2021	42.89	42.89	41.55	41.55	3,401	-0.15(-0.36%)
Dec 10, 2021	41.64	41.70	41.52	41.70	1,441	+0.38(+0.92%)
Dec 09, 2021	41.96	41.96	41.28	41.32	3,646	-0.35(-0.85%)
Dec 08, 2021	41.67	41.67	41.67	41.67	352	-0.29(-0.69%)
Dec 07, 2021	42.09	42.27	41.70	41.96	6,176	+0.45(+1.08%)
Dec 06, 2021	42.94	43.87	41.52	41.52	13,126	-1.33(-3.11%)
Dec 03, 2021	42.85	42.85	42.62	42.85	770	-1.28(-2.89%)
Dec 02, 2021	43.79	44.95	43.79	44.12	5,734	-0.89(-1.99%)
Dec 01, 2021	44.36	45.02	44.24	45.02	5,627	+0.82(+1.85%)
Nov 30, 2021	41.80	44.20	41.80	44.20	3,488	+2.00(+4.75%)
Nov 29, 2021	43.02	43.30	42.20	42.20	3,241	-0.01(-0.02%)
Nov 26, 2021	42.87	43.31	42.02	42.20	4,520	-0.88(-2.03%)
Nov 24, 2021	43.03	43.78	43.03	43.08	13,898	-0.20(-0.47%)
Nov 23, 2021	43.31	44.01	42.95	43.28	9,083	-0.13(-0.30%)
Nov 22, 2021	43.01	44.51	42.85	43.42	3,853	+0.85(+1.99%)
Nov 19, 2021	42.61	43.15	42.57	42.57	2,616	-0.27(-0.63%)
Nov 18, 2021	43.07	42.51	42.51	42.84	3,006	-0.62(-1.44%)
Nov 17, 2021	44.24	44.71	43.46	43.46	5,020	-0.79(-1.79%)
Nov 16, 2021	44.38	44.62	44.25	44.25	1,423	-0.16(-0.36%)
Nov 15, 2021	44.76	45.94	44.41	44.41	3,712	-0.47(-1.06%)
Nov 12, 2021	44.69	46.10	44.18	44.89	10,317	+0.20(+0.44%)
Nov 11, 2021	43.99	44.69	43.99	44.69	2,322	+0.34(+0.76%)
Nov 09, 2021	43.97	44.36	43.48	44.36	3,046	+0.37(+0.85%)
Nov 08, 2021	44.24	44.60	43.98	43.98	1,745	-0.44(-1.00%)
Nov 05, 2021	44.04	44.80	43.97	44.43	5,978	+0.78(+1.78%)
Nov 04, 2021	44.56	45.16	43.56	43.65	7,078	-1.29(-2.86%)
Nov 03, 2021	43.59	45.58	43.59	44.93	37,116	+1.25(+2.86%)
Nov 02, 2021	43.31	43.69	43.31	43.69	5,284	+0.51(+1.19%)
Nov 01, 2021	43.17	43.56	43.04	43.17	6,090	+0.09(+0.22%)
Oct 29, 2021	43.00	43.08	42.95	43.08	3,853	-0.09(-0.22%)
Oct 28, 2021	43.43	43.43	43.17	43.17	969	-0.07(-0.15%)
Oct 27, 2021	43.62	43.62	43.08	43.24	1,203	+0.20(+0.45%)
Oct 26, 2021	43.31	44.23	43.04	43.04	2,482	-0.13(-0.30%)
Oct 25, 2021	43.42	43.60	43.12	43.17	3,349	+0.72(+1.69%)
Oct 22, 2021	42.01	42.48	41.92	42.46	28,552	+0.54(+1.29%)
Oct 21, 2021	42.02	42.11	41.92	41.92	5,111	-0.35(-0.84%)
Oct 20, 2021	42.64	42.65	42.27	42.27	2,804	-0.41(-0.96%)
Oct 19, 2021	42.71	42.71	42.61	42.68	1,230	+0.29(+0.68%)
Oct 18, 2021	43.08	43.08	42.39	42.39	1,620	-0.78(-1.81%)
Oct 15, 2021	43.12	44.03	42.82	43.17	3,945	+0.15(+0.35%)
Oct 14, 2021	43.30	46.11	42.36	43.02	6,274	-0.20(-0.45%)
Oct 13, 2021	43.46	43.46	43.22	43.22	359	-0.40(-0.92%)
Oct 12, 2021	43.88	44.22	43.10	43.62	5,393	+0.54(+1.25%)
Oct 11, 2021	42.02	43.08	41.92	43.08	2,814	+1.36(+3.25%)
Oct 08, 2021	41.88	41.88	41.72	41.72	1,143	-0.52(-1.24%)
Oct 07, 2021	42.38	42.38	42.25	42.25	912	-0.54(-1.27%)
Oct 06, 2021	42.75	43.08	41.87	42.79	4,971	-0.08(-0.20%)
Oct 05, 2021	42.65	43.31	42.65	42.88	3,024	+0.49(+1.16%)
Oct 04, 2021	41.92	42.61	41.92	42.38	1,946	+0.71(+1.70%)
Oct 01, 2021	42.29	42.29	41.50	41.67	6,873	-0.52(-1.24%)
Sep 30, 2021	41.98	42.20	41.69	42.20	4,419	+0.37(+0.89%)
Sep 29, 2021	41.44	42.58	41.40	41.82	4,039	+0.47(+1.13%)
Sep 28, 2021	41.41	41.41	41.36	41.36	5,423	+0.02(+0.05%)
Sep 27, 2021	41.50	41.63	41.14	41.34	1,511	+0.23(+0.57%)
Sep 23, 2021		41.11	41.11	41.11	1,480	+0.17(+0.41%)
Sep 22, 2021	42.31	42.31	40.94	40.94	1,089	-0.10(-0.25%)
Sep 21, 2021	41.47	42.53	40.84	41.04	5,899	-0.56(-1.34%)
Sep 20, 2021	42.56	42.69	40.86	41.60	4,861	-1.52(-3.52%)
Sep 17, 2021	42.43	43.12	41.87	43.12	5,985	+0.70(+1.65%)
Sep 16, 2021	42.44	42.56	41.93	42.42	3,775	-0.19(-0.44%)
Sep 15, 2021	41.68	42.60	41.68	42.60	1,629	+0.42(+0.99%)
Sep 14, 2021	42.63	42.85	41.74	42.19	5,777	+0.27(+0.64%)
Sep 13, 2021	42.48	42.93	41.92	41.92	3,479	-0.64(-1.50%)
Sep 10, 2021	43.77	43.97	42.15	42.56	18,405	-2.13(-4.76%)
Sep 09, 2021	42.95	44.69	42.85	44.69	2,002	+1.85(+4.32%)
Sep 08, 2021	43.48	43.48	42.66	42.84	5,296	-0.65(-1.49%)
Sep 07, 2021	43.85	44.03	42.95	43.48	5,723	-0.31(-0.70%)
Sep 03, 2021	43.59	44.32	42.81	43.79	12,540	-0.15(-0.34%)
Sep 02, 2021	43.94	45.22	43.30	43.94	9,575	+0.09(+0.21%)

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.