Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2022				39.22	0	-0.25(-0.65%)
Feb 23, 2022	39.47	39.47	39.47	39.47	5	-0.00(-0.00%)
Feb 22, 2022	39.48	39.48	39.48	39.48	1	+0.00(+0.00%)
Feb 18, 2022				39.47	0	-0.02(-0.04%)
Feb 17, 2022	39.37	39.49	39.37	39.49	302	+0.06(+0.15%)
Feb 16, 2022	39.00	39.46	38.99	39.43	992	-0.12(-0.29%)
Feb 15, 2022	39.55	39.55	39.55	39.55	2	+1.53(+4.02%)
Feb 14, 2022	38.02	38.02	38.02	38.02	11	-0.43(-1.11%)
Feb 11, 2022	38.45	38.45	38.45	38.45	0	-1.13(-2.86%)
Feb 10, 2022	39.28	40.70	39.28	39.58	745	-0.38(-0.95%)
Feb 09, 2022	39.96	39.96	39.96	39.96	190	+1.35(+3.51%)
Feb 08, 2022	38.61	38.61	38.61	38.61	4	+0.69(+1.82%)
Feb 07, 2022	37.92	37.92	37.92	37.92	5	+0.24(+0.65%)
Feb 04, 2022	36.83	37.67	36.83	37.67	200	+0.91(+2.49%)
Feb 03, 2022	37.39		36.76	36.76	427	-1.42(-3.72%)
Feb 02, 2022	38.54	38.54	37.59	38.18	1,592	-0.59(-1.53%)
Feb 01, 2022	38.77	38.77	38.77	38.77	5	+0.99(+2.63%)
Jan 31, 2022	35.92	37.78		37.78	39,842	+1.87(+5.19%)
Jan 28, 2022	35.09	35.91	35.09	35.91	387	+0.73(+2.08%)
Jan 27, 2022	36.36	36.66	35.18	35.18	14,325	-0.61(-1.71%)
Jan 26, 2022	37.02	37.17	35.79	35.79	17,560	-0.37(-1.02%)
Jan 25, 2022	35.87	36.16	35.86	36.16	937	-0.54(-1.47%)
Jan 24, 2022	35.15	36.70	35.15	36.70	651	+0.57(+1.58%)
Jan 21, 2022	36.13	36.13	36.13	36.13	100	-1.37(-3.65%)
Jan 20, 2022	37.50	37.50	37.50	37.50	0	-0.65(-1.70%)
Jan 19, 2022	38.47	38.83	38.15	38.15	448	-0.63(-1.63%)
Jan 18, 2022	38.78	38.78	38.78	38.78	4	-1.27(-3.18%)
Jan 14, 2022				40.05	0	-0.06(-0.14%)
Jan 13, 2022	40.90	40.90	40.11	40.11	120	-1.03(-2.50%)
Jan 12, 2022	40.92	41.14	40.92	41.14	107	-0.05(-0.13%)
Jan 11, 2022	41.11	41.19	41.11	41.19	297	+0.97(+2.41%)
Jan 10, 2022	40.13	40.22	40.13	40.22	630	-0.27(-0.66%)
Jan 07, 2022	40.80	40.80	40.49	40.49	120	-0.13(-0.31%)
Jan 06, 2022	40.79	40.79	40.62	40.62	1,004	+0.11(+0.28%)
Jan 05, 2022	41.90	41.90	40.50	40.50	106	-1.86(-4.40%)
Jan 04, 2022	42.36	42.36	42.36	42.36	4	-0.19(-0.45%)
Jan 03, 2022	42.63	42.63	42.56	42.56	104	+0.42(+0.99%)
Dec 31, 2021	42.35	42.35	42.14	42.14	3,895	-0.33(-0.78%)
Dec 30, 2021	42.47	42.47	42.47	42.47	4	+0.34(+0.81%)
Dec 29, 2021	42.13	42.13	42.13	42.13	102	-0.25(-0.60%)
Dec 28, 2021	42.42	42.42	42.39	42.39	268	-0.58(-1.36%)
Dec 27, 2021	42.97	42.97	42.97	42.97	3	+0.36(+0.84%)
Dec 23, 2021	42.42	42.69	42.42	42.61	372	+0.33(+0.77%)
Dec 22, 2021	42.29	42.29	42.29	42.29	36	+0.29(+0.69%)
Dec 21, 2021	41.64	42.00	41.64	42.00	348	+1.85(+4.60%)
Dec 20, 2021	39.91	40.15	39.91	40.15	517	-0.95(-2.32%)
Dec 17, 2021	40.86	41.10	40.86	41.10	285	-0.14(-0.33%)
Dec 16, 2021	42.01	42.01	41.24	41.24	265	-0.39(-0.93%)
Dec 15, 2021	40.63	41.63	40.63	41.63	103	+0.20(+0.49%)
Dec 14, 2021	41.43	41.43	41.43	41.43	48	-0.04(-0.09%)
Dec 13, 2021	41.40	41.46	41.40	41.46	1,003	-1.24(-2.91%)
Dec 10, 2021	42.48	42.70	42.48	42.70	211	-0.06(-0.14%)
Dec 09, 2021	42.76	42.76	42.76	42.76	9	-0.41(-0.95%)
Dec 08, 2021	43.30	43.30	43.17	43.17	105	+0.28(+0.66%)
Dec 07, 2021	42.89	42.89	42.89	42.89	0	+0.91(+2.17%)
Dec 06, 2021	41.98	41.98	41.98	41.98	62	+1.09(+2.68%)
Dec 03, 2021	40.62	40.88	40.60	40.88	2,906	-0.47(-1.13%)
Dec 02, 2021	41.35	41.35	41.35	41.35	6	+1.18(+2.95%)
Dec 01, 2021	41.71	41.71	40.17	40.17	118	-0.92(-2.25%)
Nov 30, 2021	41.09	41.09	41.09	41.09	17	-1.19(-2.83%)
Nov 29, 2021	42.43	42.43	42.27	42.28	1,703	+0.30(+0.71%)
Nov 26, 2021	42.34	42.34	41.99	41.99	226	-2.07(-4.69%)
Nov 24, 2021	44.05	44.05	44.05	44.05	0	-0.09(-0.21%)
Nov 23, 2021	43.78	44.14	43.78	44.14	194	+0.36(+0.82%)
Nov 22, 2021	43.97	43.97	43.79	43.79	128	+0.36(+0.83%)
Nov 19, 2021	43.90	43.90	43.42	43.43	727	-0.88(-1.98%)
Nov 18, 2021	44.38	44.30	44.28	44.30	3,282	+0.04(+0.09%)
Nov 17, 2021	44.26	44.26	44.26	44.26	4	-0.60(-1.34%)
Nov 16, 2021	44.81	44.92	44.81	44.86	1,002	-0.14(-0.31%)
Nov 15, 2021	45.00	45.00	45.00	45.00	51	+0.13(+0.29%)
Nov 12, 2021	44.87	44.87	44.87	44.87	100	-0.11(-0.25%)
Nov 11, 2021	44.99	44.99	44.99	44.99	108	+0.30(+0.67%)
Nov 10, 2021	44.69	44.69	44.69	44.69	0	-0.78(-1.72%)
Nov 09, 2021	45.47	45.47	45.47	45.47	3	-0.24(-0.53%)
Nov 08, 2021	45.71	45.71	45.71	45.71	3	+0.08(+0.16%)
Nov 05, 2021	45.64	45.64	45.64	45.64	198	+0.97(+2.18%)
Nov 04, 2021	44.66	44.66	44.66	44.66	33	-0.24(-0.54%)
Nov 03, 2021	44.91	44.91	44.91	44.91	13	+0.54(+1.21%)
Nov 02, 2021	44.33	44.37	44.33	44.37	106	-0.22(-0.49%)
Nov 01, 2021	44.59	44.59	44.59	44.59	1	+1.00(+2.31%)
Oct 29, 2021	43.59	43.59	43.59	43.59	100	-0.18(-0.42%)
Oct 28, 2021	43.55	43.77	43.55	43.77	865	+0.75(+1.74%)
Oct 27, 2021	43.47	43.47	43.02	43.02	193	-1.07(-2.42%)
Oct 26, 2021	44.50		44.09	44.09	0	-0.16(-0.35%)
Oct 25, 2021	44.24	44.24	44.24	44.24	12	+0.34(+0.76%)
Oct 22, 2021	43.74	43.91	43.74	43.91	500	+0.09(+0.21%)
Oct 21, 2021	44.09	44.09	43.81	43.81	100	-0.27(-0.61%)
Oct 20, 2021	44.08	44.08	44.08	44.08	20	+0.22(+0.49%)
Oct 19, 2021	43.86	43.86	43.86	43.86	1	+0.03(+0.08%)
Oct 18, 2021	43.38	43.83	43.38	43.83	104	+0.21(+0.49%)
Oct 15, 2021	43.62	43.62	43.62	43.62	210	+0.22(+0.51%)
Oct 14, 2021	43.29	43.39	43.29	43.39	205	+0.51(+1.18%)
Oct 13, 2021	42.92	42.92	42.89	42.89	1,501	-0.17(-0.39%)
Oct 12, 2021	43.06	43.06	43.06	43.06	0	+0.18(+0.41%)
Oct 11, 2021	43.12	43.12	42.87	42.88	2,024	-0.21(-0.49%)
Oct 08, 2021	43.09	43.09	43.09	43.09	100	+0.05(+0.11%)
Oct 07, 2021	42.91	43.24	42.91	43.04	1,312	+0.45(+1.06%)
Oct 06, 2021	42.63	42.63	42.59	42.59	116	-0.25(-0.58%)
Oct 05, 2021	42.98	42.98	42.84	42.84	104	+0.28(+0.66%)
Oct 04, 2021	42.56	42.56	42.56	42.56	3	-0.19(-0.44%)
Oct 01, 2021	42.75	42.75	42.75	42.75	100	+1.09(+2.63%)
Sep 30, 2021	42.01	42.01	41.65	41.65	124	-0.83(-1.96%)
Sep 29, 2021	42.48	42.48	42.48	42.48	17	-0.21(-0.49%)
Sep 28, 2021	42.90	42.90	42.69	42.69	123	-0.60(-1.39%)
Sep 27, 2021	43.29	43.29	43.29	43.29	24	+0.79(+1.87%)
Sep 24, 2021	42.58	42.58	42.50	42.50	479	+0.17(+0.41%)
Sep 23, 2021	41.58	42.47	41.58	42.33	1,277	+1.13(+2.74%)
Sep 22, 2021	41.20	41.20	41.20	41.20	157	+0.92(+2.29%)
Sep 21, 2021	40.49	40.49	40.28	40.28	157	-0.13(-0.31%)
Sep 20, 2021	40.41	40.41	40.41	40.41	4	-0.93(-2.24%)
Sep 17, 2021	41.33	41.33	41.33	41.33	0	+0.00(+0.01%)
Sep 16, 2021	41.33	41.33	41.33	41.33	3	+0.18(+0.44%)
Sep 15, 2021	41.14	41.14	41.14	41.14	158	+0.45(+1.11%)
Sep 14, 2021	40.69	40.69	40.69	40.69	0	-0.44(-1.08%)
Sep 13, 2021	40.82	41.13	40.82	41.13	124	+0.22(+0.53%)
Sep 10, 2021	40.92	40.92	40.92	40.92	100	-0.43(-1.05%)
Sep 09, 2021	41.35	41.35	41.35	41.35	1	+0.39(+0.96%)
Sep 08, 2021	40.96	40.96	40.96	40.96	150	-0.67(-1.61%)
Sep 07, 2021	41.63	41.63	41.63	41.63	29	-0.03(-0.07%)
Sep 03, 2021	41.66	41.66	41.66	41.66	100	-0.02(-0.04%)
Sep 02, 2021	41.67	41.67	41.67	41.67	2	+0.28(+0.67%)
Sep 01, 2021	41.55	41.65	41.40	41.40	2,657	+0.07(+0.17%)
Aug 31, 2021	41.11	41.38	41.11	41.33	518	-0.07(-0.16%)
Aug 30, 2021	41.59	41.60	41.40	41.40	906	-0.32(-0.77%)
Aug 27, 2021	41.67	41.72	41.67	41.72	102	+0.97(+2.38%)
Aug 26, 2021	40.75	40.75	40.75	40.75	0	-0.39(-0.95%)
Aug 25, 2021	41.14	41.14	41.14	41.14	15	+0.50(+1.23%)
Aug 24, 2021	40.47	40.64	40.46	40.64	318	+0.65(+1.62%)
Aug 23, 2021	39.99	39.99	39.99	39.99	4	+1.02(+2.63%)
Aug 20, 2021	38.97	38.97	38.97	38.97	156	+0.54(+1.39%)
Aug 19, 2021	38.43	38.43	38.43	38.43	3	-0.68(-1.73%)
Aug 18, 2021	39.54	39.62	39.11	39.11	702	-0.15(-0.39%)
Aug 17, 2021	39.18	39.29	39.18	39.26	227	-0.82(-2.04%)
Aug 16, 2021	40.00	40.20	40.00	40.08	1,038	-0.67(-1.63%)
Aug 13, 2021	41.00	41.00	40.75	40.75	950	-0.47(-1.15%)
Aug 12, 2021	40.96	41.22	40.86	41.22	1,700	+0.07(+0.17%)
Aug 11, 2021	40.61	41.15	40.57	41.15	855	+0.21(+0.50%)
Aug 10, 2021	41.08	41.10	40.94	40.94	1,007	-0.08(-0.20%)
Aug 09, 2021	41.01	41.13	41.01	41.03	302	+0.00(+0.00%)
Aug 06, 2021	41.02	41.02	41.02	41.02	100	-0.09(-0.22%)
Aug 05, 2021	41.16	41.16	41.12	41.12	126	+0.75(+1.86%)
Aug 04, 2021	40.36	40.36	40.36	40.36	0	-0.33(-0.81%)
Aug 03, 2021	40.69	40.69	40.69	40.69	19	+0.17(+0.42%)
Aug 02, 2021	40.52	40.52	40.52	40.52	13	-0.03(-0.08%)
Jul 30, 2021	40.64	40.66	40.56	40.56	1,502	-0.64(-1.56%)
Jul 29, 2021	41.20	41.20	41.20	41.20	3	+0.27(+0.66%)
Jul 28, 2021	40.67	40.93	40.67	40.93	6,320	+0.64(+1.58%)
Jul 27, 2021	40.29	40.29	40.29	40.29	50	-0.63(-1.54%)
Jul 26, 2021	40.80	41.03	40.69	40.92	17,241	+0.24(+0.60%)
Jul 23, 2021	40.55	40.68	40.52	40.68	83,082	+0.26(+0.64%)
Jul 22, 2021	40.42	40.42	40.42	40.42	15	-0.32(-0.78%)
Jul 21, 2021	40.69	40.75	40.69	40.74	1,503	+1.08(+2.72%)
Jul 20, 2021	39.50	39.66	39.50	39.66	8,027	+1.36(+3.56%)
Jul 19, 2021	37.80	38.29	37.63	38.29	1,934	-0.57(-1.48%)
Jul 16, 2021	38.95	38.95	38.87	38.87	956	-0.81(-2.03%)
Jul 15, 2021	39.68	39.68	39.68	39.68	36	-0.47(-1.16%)
Jul 14, 2021	40.14	40.14	40.14	40.14	5	-0.78(-1.90%)
Jul 13, 2021	41.02	41.02	40.92	40.92	169	-0.77(-1.84%)
Jul 12, 2021	41.69	41.69	41.69	41.69	3	+0.06(+0.14%)
Jul 09, 2021	41.50	41.63	41.50	41.63	346	+1.13(+2.78%)
Jul 08, 2021	40.50	40.50	40.50	40.50	2	-0.62(-1.51%)
Jul 07, 2021	41.32	41.32	41.12	41.12	331	-0.72(-1.73%)
Jul 06, 2021	41.65	41.85	41.65	41.85	407	-0.49(-1.15%)
Jul 02, 2021	42.62	42.62	42.23	42.33	636	-0.11(-0.26%)
Jul 01, 2021	42.63	42.68	42.32	42.44	728	-0.00(-0.01%)
Jun 30, 2021	42.43	42.45	42.43	42.45	300	+0.01(+0.03%)
Jun 29, 2021	42.43	42.43	42.43	42.43	0	-0.05(-0.11%)
Jun 28, 2021	42.48	42.48	42.48	42.48	108	-0.22(-0.51%)
Jun 25, 2021	42.70	42.70	42.70	42.70	100	+0.23(+0.54%)
Jun 24, 2021	42.50	42.50	42.47	42.47	107	+0.41(+0.97%)
Jun 23, 2021	41.96	42.06	41.96	42.06	663	+0.45(+1.08%)
Jun 22, 2021	41.61	41.61	41.61	41.61	67	+0.33(+0.80%)
Jun 21, 2021	41.28	41.28	41.28	41.28	2	+0.59(+1.45%)
Jun 18, 2021	40.74	40.74	40.50	40.69	287	-0.40(-0.97%)
Jun 17, 2021	41.07	41.09	41.07	41.09	404	+0.03(+0.06%)
Jun 16, 2021	41.08	41.08	41.02	41.07	29,756	-0.01(-0.02%)
Jun 15, 2021	41.08	41.08	41.08	41.08	3	-0.36(-0.86%)
Jun 14, 2021	41.43	41.43	41.43	41.43	6	-0.04(-0.09%)
Jun 11, 2021	41.47	41.47	41.47	41.47	100	+0.26(+0.64%)
Jun 10, 2021	41.29	41.29	41.21	41.21	267	-0.03(-0.07%)
Jun 09, 2021	41.58	41.58	41.23	41.23	627	-0.49(-1.18%)
Jun 08, 2021	41.73	41.73	41.73	41.73	2	+0.22(+0.54%)
Jun 07, 2021	41.50	41.50	41.50	41.50	33	+0.33(+0.81%)
Jun 04, 2021	41.10	41.17	41.10	41.17	891	+0.33(+0.81%)
Jun 03, 2021	40.84	40.84	40.84	40.84	0	-0.69(-1.67%)
Jun 02, 2021	41.52	41.53	41.52	41.53	224	-0.02(-0.04%)
Jun 01, 2021	41.55	41.55	41.55	41.55	109	+0.26(+0.63%)
May 28, 2021	41.46	41.48	41.29	41.29	437	-0.14(-0.34%)
May 27, 2021	41.43	41.43	41.43	41.43	15	+0.46(+1.12%)
May 26, 2021	40.97	40.97	40.97	40.97	38	+0.75(+1.87%)
May 25, 2021	40.62	40.62	40.22	40.22	319	-0.07(-0.19%)
May 24, 2021	40.25	40.29	40.25	40.29	152	+0.69(+1.75%)
May 21, 2021	39.60	39.60	39.60	39.60	100	-0.10(-0.24%)
May 20, 2021	39.38	39.70	39.38	39.70	202	+0.62(+1.58%)
May 19, 2021	38.98	39.08	38.62	39.08	7,946	-0.36(-0.90%)
May 18, 2021	39.96	39.96	39.44	39.44	3,647	-0.10(-0.24%)
May 17, 2021	39.53	39.53	39.53	39.53	7	-0.08(-0.19%)
May 14, 2021	39.61	39.61	39.61	39.61	100	+1.40(+3.68%)
May 13, 2021	38.37	38.37	38.20	38.20	697	+0.32(+0.85%)
May 12, 2021	39.25	39.25	37.88	37.88	560	-1.68(-4.25%)
May 11, 2021	39.56	39.56	39.56	39.56	100	-0.09(-0.23%)
May 10, 2021	40.64	40.64	39.65	39.65	498	-0.93(-2.29%)
May 07, 2021	40.58	40.58	40.58	40.58	348	+0.89(+2.24%)
May 06, 2021	39.60	39.70	39.60	39.70	208	-0.61(-1.52%)
May 05, 2021	40.31	40.37	40.31	40.31	143	-0.07(-0.17%)
May 04, 2021	39.73	40.38	39.73	40.38	224	-0.70(-1.71%)
May 03, 2021	41.08	41.08	41.08	41.08	209	-0.29(-0.69%)
Apr 30, 2021	41.37	41.37	41.37	41.37	100	-0.70(-1.67%)
Apr 29, 2021	41.95	42.07	41.95	42.07	203	-0.38(-0.89%)
Apr 28, 2021	42.45	42.45	42.45	42.45	14	-0.22(-0.52%)
Apr 27, 2021	42.67	42.67	42.67	42.67	8	+0.07(+0.16%)
Apr 26, 2021	42.50	42.60	42.50	42.60	385	+0.72(+1.72%)
Apr 23, 2021	41.76	41.88	41.76	41.88	100	+0.96(+2.36%)
Apr 22, 2021	41.42	41.42	40.92	40.92	727	-0.27(-0.65%)
Apr 21, 2021	40.02	41.19	40.01	41.19	640	+1.00(+2.49%)
Apr 20, 2021	40.19	40.19	40.19	40.19	135	-0.96(-2.34%)
Apr 19, 2021	41.15	41.15	41.15	41.15	654	-0.84(-2.00%)
Apr 16, 2021	42.00	42.00	41.99	41.99	400	-0.16(-0.38%)
Apr 15, 2021	42.16	42.22	42.05	42.15	2,148	+0.31(+0.75%)
Apr 14, 2021	41.84	41.84	41.84	41.84	0	-0.22(-0.53%)
Apr 13, 2021	42.04	42.06	42.04	42.06	168	+0.27(+0.66%)
Apr 12, 2021	41.62	41.79	41.62	41.79	319	-0.24(-0.57%)
Apr 09, 2021	42.01	42.03	42.01	42.03	600	+0.02(+0.05%)
Apr 08, 2021	41.92	42.01	41.91	42.01	521	+0.52(+1.25%)
Apr 07, 2021	41.47	41.49	41.47	41.49	577	-0.37(-0.89%)
Apr 06, 2021	42.02	42.02	41.86	41.86	150	+0.38(+0.92%)
Apr 05, 2021	41.45	41.48	41.45	41.48	157	+0.35(+0.86%)

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.