Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	41.12	41.17	40.85	40.87	684,922	-0.34(-0.82%)
May 27, 2022	40.76	41.21	40.73	41.21	1,016	+0.79(+1.95%)
May 26, 2022	40.30	40.53	40.30	40.42	1,605	+0.74(+1.85%)
May 25, 2022	39.59	39.81	39.41	39.69	1,679	+0.69(+1.78%)
May 24, 2022	38.71	39.00	38.24	38.99	4,744	-0.18(-0.46%)
May 23, 2022	38.95	39.33	38.95	39.17	16,892	+0.61(+1.57%)
May 20, 2022	38.75	38.75	38.02	38.57	654,925	-0.19(-0.48%)
May 19, 2022	38.72	39.06	38.71	38.75	2,395	-0.30(-0.76%)
May 18, 2022	39.30	39.30	39.01	39.05	4,921	-1.33(-3.28%)
May 17, 2022	39.92	40.42	39.92	40.38	65,116	+1.03(+2.61%)
May 16, 2022	39.17	39.35	39.12	39.35	1,116,113	+0.19(+0.48%)
May 13, 2022	39.21	39.41	38.98	39.16	1,050,012	+0.68(+1.77%)
May 12, 2022	38.48	38.48	38.20	38.48	1,173	+0.03(+0.07%)
May 11, 2022	39.21	39.43	38.46	38.46	3,161	-0.35(-0.90%)
May 10, 2022	39.16	39.16	38.40	38.81	205,662	-0.40(-1.01%)
May 09, 2022	39.63	39.63	39.20	39.20	1,408	-1.03(-2.56%)
May 06, 2022	40.21	40.23	39.93	40.23	108,451	-0.04(-0.09%)
May 05, 2022	40.69	40.69	40.27	40.27	374,488	-1.17(-2.83%)
May 04, 2022	40.29	41.45	40.29	41.45	37,817	+1.24(+3.08%)
May 03, 2022	39.82	40.35	39.82	40.21	141,530	+0.83(+2.10%)
May 02, 2022	39.32	39.38	38.84	39.38	4,094	+0.24(+0.61%)
Apr 29, 2022	40.20	40.20	39.14	39.14	2,429	-1.23(-3.06%)
Apr 28, 2022	39.60	40.38	39.59	40.37	4,554	+0.67(+1.68%)
Apr 27, 2022	39.92	40.05	39.71	39.71	1,477	-0.02(-0.05%)
Apr 26, 2022	40.26	40.26	39.73	39.73	215,870	-0.75(-1.86%)
Apr 25, 2022	40.06	40.53	39.33	40.48	157,112	+0.04(+0.09%)
Apr 22, 2022	41.03	41.03	40.44	40.44	1,493	-1.20(-2.89%)
Apr 21, 2022	42.49	42.49	41.64	41.64	1,104	-0.58(-1.38%)
Apr 20, 2022	42.06	42.34	42.06	42.23	3,429	+0.41(+0.98%)
Apr 19, 2022	41.60	41.81	41.59	41.81	83,094	+0.55(+1.34%)
Apr 18, 2022	41.23	41.37	41.23	41.26	1,833	+0.15(+0.36%)
Apr 14, 2022	41.31	41.33	41.12	41.12	3,651	-0.01(-0.03%)
Apr 13, 2022	40.76	41.13	40.75	41.13	4,208	+0.31(+0.76%)
Apr 12, 2022	41.38	41.42	40.77	40.82	5,431	-0.18(-0.44%)
Apr 11, 2022	40.80	41.17	40.80	40.99	21,883	+0.00(+0.01%)
Apr 08, 2022	40.78	41.14	40.78	40.99	1,994	+0.35(+0.87%)
Apr 07, 2022	40.53	40.74	40.12	40.64	1,455	+0.06(+0.14%)
Apr 06, 2022	40.67	40.71	40.39	40.58	1,888	-0.14(-0.35%)
Apr 05, 2022	41.21	41.25	40.72	40.72	262,584	-0.41(-0.99%)
Apr 04, 2022	41.14	41.19	41.04	41.13	38,937	-0.14(-0.33%)
Apr 01, 2022	41.44	41.44	41.09	41.27	1,012	-0.24(-0.57%)
Mar 31, 2022	41.77	41.87	41.51	41.51	191,475	-0.48(-1.14%)
Mar 30, 2022	42.22	42.22	41.66	41.98	75,943	-0.17(-0.40%)
Mar 29, 2022	42.15	42.16	41.80	42.15	5,661	+0.59(+1.41%)
Mar 28, 2022	41.55	41.57	41.43	41.57	5,042	-0.30(-0.73%)
Mar 25, 2022	41.81	41.87	41.70	41.87	274,888	+0.48(+1.17%)
Mar 24, 2022	41.13	41.39	41.13	41.39	117,886	+0.32(+0.78%)
Mar 23, 2022	41.16	41.30	41.05	41.06	123,702	-0.24(-0.59%)
Mar 22, 2022	41.33	41.35	41.20	41.31	81,364	+0.23(+0.57%)
Mar 21, 2022	41.13	41.29	41.00	41.07	156,053	+0.19(+0.46%)
Mar 18, 2022	40.59	40.89	40.50	40.89	21,470	+0.12(+0.29%)
Mar 17, 2022	40.59	40.77	40.56	40.77	990,894	+0.38(+0.95%)
Mar 16, 2022	40.29	40.42	39.74	40.38	12,310	+0.50(+1.25%)
Mar 15, 2022	39.52	39.89	39.52	39.89	258,092	+0.56(+1.43%)
Mar 14, 2022	39.46	39.47	39.12	39.32	207,363	+0.10(+0.25%)
Mar 11, 2022	39.74	39.75	39.23	39.23	81,365	-0.32(-0.81%)
Mar 10, 2022	39.12	39.55	39.12	39.55	2,608	-0.16(-0.40%)
Mar 09, 2022	39.71	39.71	39.65	39.71	117,069	+0.58(+1.49%)
Mar 08, 2022	39.21	39.60	39.09	39.12	3,040	-0.15(-0.39%)
Mar 07, 2022	39.84	39.84	39.25	39.28	2,208	-0.89(-2.22%)
Mar 04, 2022	39.79	40.17	39.79	40.17	101,016	-0.22(-0.56%)
Mar 03, 2022	40.04	40.56	40.04	40.39	8,782	+0.13(+0.33%)
Mar 02, 2022	39.71	40.46	39.69	40.26	453,881	+1.00(+2.56%)
Mar 01, 2022	39.85	39.85	39.10	39.26	5,071	-0.71(-1.78%)
Feb 28, 2022	39.97	39.97	39.53	39.97	3,288	+0.10(+0.24%)
Feb 25, 2022	38.84	39.87	39.23	39.87	594,805	+1.37(+3.55%)
Feb 24, 2022	38.11	38.50	37.83	38.50	5,041	-0.25(-0.65%)
Feb 23, 2022	39.30	39.46	38.75	38.75	5,793	-0.51(-1.30%)
Feb 22, 2022	39.91	39.91	39.20	39.26	334,428	-0.63(-1.58%)
Feb 18, 2022				39.89	0	-0.52(-1.27%)
Feb 17, 2022	40.98	40.98	40.37	40.41	3,076	-0.44(-1.08%)
Feb 16, 2022	40.70	40.99	40.66	40.85	3,042	+0.08(+0.20%)
Feb 15, 2022	40.58	40.77	40.58	40.77	2,193	+0.84(+2.09%)
Feb 14, 2022	40.26	40.33	39.90	39.93	4,475	-0.59(-1.46%)
Feb 11, 2022	40.82	40.96	40.40	40.52	1,292	-0.47(-1.14%)
Feb 10, 2022	41.30	41.36	40.99	40.99	4,598	-0.31(-0.75%)
Feb 09, 2022	41.35	41.36	41.23	41.30	6,274	+0.40(+0.98%)
Feb 08, 2022	40.51	40.90	40.47	40.90	9,140	+0.57(+1.42%)
Feb 07, 2022	40.32	40.62	40.30	40.32	13,083	+0.05(+0.13%)
Feb 04, 2022	40.39	40.39	40.25	40.27	5,464	-0.08(-0.20%)
Feb 03, 2022	40.65		40.35	40.35	2,657	-0.54(-1.33%)
Feb 02, 2022	40.59	40.92	40.50	40.90	47,642	+0.21(+0.51%)
Feb 01, 2022	40.43	40.71	40.42	40.69	93,861	+0.33(+0.82%)
Jan 31, 2022	39.92	40.36		40.36	0	+0.89(+2.27%)
Jan 28, 2022	39.37	39.50	39.31	39.46	1,790	+0.07(+0.17%)
Jan 27, 2022	40.15	40.26	39.40	39.40	1,265	-0.92(-2.28%)
Jan 26, 2022	40.50	40.50	40.22	40.32	2,269	+0.01(+0.02%)
Jan 25, 2022	39.99	40.33	39.32	40.31	2,832	-0.20(-0.50%)
Jan 24, 2022	39.62	40.51	39.17	40.51	654,676	+0.48(+1.20%)
Jan 21, 2022	40.40	40.62	40.03	40.03	134,296	-0.52(-1.28%)
Jan 20, 2022	41.30	41.60	40.55	40.55	4,135	-0.69(-1.67%)
Jan 19, 2022	41.57	41.57	41.24	41.24	1,565	-0.51(-1.21%)
Jan 18, 2022	41.91	41.91	41.74	41.74	530	-0.71(-1.67%)
Jan 14, 2022				42.45	0	+0.09(+0.21%)
Jan 13, 2022	42.62	42.71	42.36	42.36	1,530	+0.07(+0.16%)
Jan 12, 2022	42.24	42.32	42.17	42.29	1,342	+0.02(+0.05%)
Jan 11, 2022	41.97	42.27	41.97	42.27	1,150	+0.39(+0.94%)
Jan 10, 2022	41.63	41.86	41.61	41.88	5,465	-0.14(-0.33%)
Jan 07, 2022	42.06	42.10	42.02	42.02	846	-0.02(-0.04%)
Jan 06, 2022	41.97	42.04	41.89	42.04	1,629	+0.11(+0.26%)
Jan 05, 2022	42.38	42.38	41.90	41.93	7,823	-0.38(-0.90%)
Jan 04, 2022	41.99	42.33	41.99	42.31	55,463	+0.65(+1.55%)
Jan 03, 2022	41.71	41.85	41.41	41.66	26,018	+0.02(+0.05%)
Dec 31, 2021	41.65	41.65	41.51	41.65	1,057	+0.09(+0.23%)
Dec 30, 2021	41.85	41.89	41.55	41.55	65,144	-0.14(-0.34%)
Dec 29, 2021	41.61	41.73	41.58	41.69	10,597	+0.15(+0.36%)
Dec 28, 2021	41.65	41.65	41.50	41.54	2,797	+0.19(+0.46%)
Dec 27, 2021	40.95	41.35	40.95	41.35	4,503	+0.49(+1.19%)
Dec 23, 2021	40.80	40.89	40.79	40.86	2,752	+0.36(+0.89%)
Dec 22, 2021	40.16	40.51	40.16	40.51	2,226	+0.32(+0.80%)
Dec 21, 2021	40.06	40.32	40.06	40.19	4,607	+0.66(+1.67%)
Dec 20, 2021	39.17	39.53	39.17	39.53	4,998	-0.97(-2.39%)
Dec 17, 2021	40.61	40.61	40.49	40.49	480	-0.28(-0.68%)
Dec 16, 2021	41.18	41.18	40.77	40.77	2,097	+0.04(+0.09%)
Dec 15, 2021	40.19	40.73	40.19	40.73	10,158	+0.44(+1.09%)
Dec 14, 2021	40.57	40.65	40.26	40.30	13,446	-0.21(-0.51%)
Dec 13, 2021	40.46	40.52	40.32	40.50	3,851	-0.17(-0.41%)
Dec 10, 2021	40.47	40.67	40.46	40.67	6,737	+0.17(+0.41%)
Dec 09, 2021	40.48	40.62	40.48	40.50	6,340	-0.14(-0.36%)
Dec 08, 2021	40.62	40.66	40.62	40.65	715,277	+0.05(+0.13%)
Dec 07, 2021	40.58	40.74	40.58	40.59	4,304	+0.49(+1.21%)
Dec 06, 2021	39.93	40.42	39.93	40.11	3,263	+0.62(+1.56%)
Dec 03, 2021	39.69	39.69	39.43	39.49	1,347	-0.08(-0.21%)
Dec 02, 2021	39.16	39.77	38.62	39.58	2,840	+0.96(+2.49%)
Dec 01, 2021	39.71	39.71	38.62	38.62	1,948	-0.66(-1.68%)
Nov 30, 2021	39.36	40.12	39.15	39.27	2,507	-0.84(-2.10%)
Nov 29, 2021	40.61	40.61	40.01	40.12	545	-0.01(-0.01%)
Nov 26, 2021	39.97	40.27	39.93	40.12	1,751	-0.90(-2.20%)
Nov 24, 2021	40.98	41.02	40.98	41.02	1,151	-0.00(-0.01%)
Nov 23, 2021	40.82	41.03	40.82	41.03	607	+0.02(+0.04%)
Nov 22, 2021	40.70	41.12	40.70	41.01	3,742	+0.33(+0.80%)
Nov 19, 2021	40.74	40.79	40.68	40.69	2,844	-0.39(-0.95%)
Nov 18, 2021	42.78	41.08	40.89	41.08	4,577	+0.01(+0.02%)
Nov 17, 2021	41.06	41.07	41.06	41.07	4,582	-0.20(-0.47%)
Nov 16, 2021	41.35	41.45	41.26	41.26	4,228	+0.03(+0.07%)
Nov 15, 2021	41.40	41.40	41.24	41.24	3,509	-0.05(-0.11%)
Nov 12, 2021	41.29	41.29	41.23	41.28	3,855	+0.30(+0.73%)
Nov 11, 2021	40.93	40.98	40.93	40.98	541	+0.15(+0.36%)
Nov 10, 2021	42.91		40.84	40.84	1,777	-0.14(-0.34%)
Nov 09, 2021	42.55	42.55	40.91	40.98	2,197	-0.01(-0.02%)
Nov 08, 2021	41.24	41.24	40.91	40.98	2,581	+0.07(+0.18%)
Nov 05, 2021	41.12	41.12	40.88	40.91	3,372	+0.47(+1.17%)
Nov 04, 2021	40.98	40.98	40.35	40.44	3,201	-0.62(-1.51%)
Nov 03, 2021	40.79	41.11	40.79	41.06	1,121	+0.45(+1.11%)
Nov 02, 2021	40.55	40.63	40.55	40.61	14,077	+0.12(+0.30%)
Nov 01, 2021	40.39	40.51	40.39	40.49	8,699	+0.16(+0.40%)
Oct 29, 2021	40.33	40.33	40.33	40.33	434	+0.12(+0.29%)
Oct 28, 2021	40.04	40.21	40.04	40.21	2,317	+0.39(+0.97%)
Oct 27, 2021	40.24	40.24	39.83	39.83	663	-0.61(-1.51%)
Oct 26, 2021	40.72		40.44	40.44	26,923	-0.35(-0.86%)
Oct 25, 2021	40.88	40.88	40.79	40.79	2,022	+0.09(+0.22%)
Oct 22, 2021	40.58	40.82	40.58	40.70	1,267	+0.10(+0.25%)
Oct 21, 2021	40.66	40.66	40.40	40.59	1,181	-0.23(-0.57%)
Oct 20, 2021	40.73	40.84	40.73	40.83	75,084	+0.46(+1.13%)
Oct 19, 2021	40.33	40.37	40.33	40.37	876	+0.18(+0.44%)
Oct 18, 2021	40.27	40.29	40.19	40.19	2,226	-0.12(-0.31%)
Oct 15, 2021	40.36	40.43	40.32	40.32	2,179	+0.25(+0.63%)
Oct 14, 2021	39.75	40.06	39.75	40.06	3,222	+0.68(+1.72%)
Oct 13, 2021	39.27	39.39	39.27	39.39	135,843	+0.00(+0.01%)
Oct 12, 2021	39.50	39.50	39.38	39.38	996	-0.24(-0.59%)
Oct 11, 2021	39.95	39.95	39.62	39.62	1,369	-0.04(-0.09%)
Oct 08, 2021	39.59	39.71	39.59	39.66	708	+0.15(+0.39%)
Oct 07, 2021	39.65	39.77	39.50	39.50	4,650	+0.43(+1.09%)
Oct 06, 2021	38.75	39.08	38.53	39.08	2,822	+0.27(+0.69%)
Oct 04, 2021		38.81	38.81	38.81	294	-0.05(-0.13%)
Oct 01, 2021	38.75	39.03	38.69	38.86	1,159	+0.05(+0.14%)
Sep 30, 2021	38.68	38.81	38.68	38.81	2,815	-0.52(-1.32%)
Sep 29, 2021	39.28	39.45	39.28	39.32	9,395	+0.17(+0.42%)
Sep 28, 2021	39.35	39.54	39.09	39.16	2,703	-0.52(-1.32%)
Sep 27, 2021	39.59	39.68	39.59	39.68	1,371	+0.54(+1.37%)
Sep 24, 2021	39.19	39.20	39.15	39.15	770	+0.09(+0.22%)
Sep 23, 2021	39.25	39.27	39.06	39.06	27,803	+0.35(+0.90%)
Sep 22, 2021	38.27	38.72	38.27	38.71	630	+0.64(+1.67%)
Sep 21, 2021	38.17	38.17	38.07	38.07	3,001	-0.18(-0.47%)
Sep 20, 2021	38.38	38.38	37.83	38.25	36,233	-0.66(-1.69%)
Sep 17, 2021	38.95	38.95	38.90	38.91	922	-0.31(-0.78%)
Sep 16, 2021	39.23	39.32	39.22	39.22	808	+0.32(+0.81%)
Sep 14, 2021		38.90	38.90	38.90	104	-0.32(-0.83%)
Sep 13, 2021	39.33	39.38	39.20	39.22	601,567	+0.16(+0.42%)
Sep 10, 2021	39.35	39.35	39.06	39.06	1,348	-0.31(-0.79%)
Sep 09, 2021	39.65	39.65	39.37	39.37	498	-0.17(-0.44%)
Sep 08, 2021	39.46	39.55	39.46	39.55	2,201	-0.00(-0.00%)
Sep 07, 2021	39.90	39.90	39.55	39.55	1,789	-0.53(-1.32%)
Sep 03, 2021	40.04	40.14	40.02	40.07	1,495	-0.15(-0.36%)
Sep 02, 2021	39.98	40.22	39.98	40.22	3,125	+0.30(+0.76%)
Sep 01, 2021	39.89	40.01	39.86	39.92	19,035	-0.12(-0.30%)
Aug 31, 2021	40.13	40.13	39.93	40.04	45,906	+0.05(+0.12%)
Aug 30, 2021	40.24	40.24	39.99	39.99	2,867	-0.07(-0.18%)
Aug 27, 2021	40.07	40.19	40.06	40.06	7,966	+0.34(+0.86%)
Aug 26, 2021	39.93	39.93	39.70	39.72	3,924	-0.29(-0.71%)
Aug 25, 2021	39.86	40.04	39.86	40.01	2,013	+0.34(+0.86%)
Aug 24, 2021	39.53	39.78	39.48	39.67	5,559	+0.22(+0.57%)
Aug 23, 2021	39.54	39.55	39.44	39.44	6,379	+0.21(+0.53%)
Aug 20, 2021	39.11	39.26	39.11	39.23	5,839	+0.29(+0.73%)
Aug 19, 2021	38.90	38.95	38.90	38.95	775	-0.25(-0.63%)
Aug 18, 2021	39.55	39.55	39.19	39.20	1,520	-0.25(-0.64%)
Aug 17, 2021	39.56	39.56	39.28	39.45	4,104	-0.36(-0.91%)
Aug 16, 2021	39.75	39.84	39.75	39.81	23,994	+0.05(+0.12%)
Aug 13, 2021	39.90	39.90	39.77	39.77	4,350	-0.07(-0.18%)
Aug 12, 2021	39.84	39.84	39.84	39.84	487	+0.13(+0.32%)
Aug 11, 2021	39.44	39.74	39.44	39.71	8,563	+0.31(+0.78%)
Aug 10, 2021	39.43	39.44	39.41	39.41	1,008	+0.29(+0.74%)
Aug 09, 2021	39.03	39.23	39.03	39.12	435	-0.16(-0.41%)
Aug 06, 2021	39.22	39.28	39.22	39.28	778	+0.32(+0.83%)
Aug 05, 2021	38.91	38.96	38.91	38.96	782	+0.10(+0.27%)
Aug 04, 2021	38.96	38.96	38.85	38.85	718	-0.35(-0.90%)
Aug 03, 2021	38.84	39.22	38.84	39.21	1,288	+0.39(+1.00%)
Aug 02, 2021	39.09	39.09	38.82	38.82	30,523	-0.07(-0.17%)
Jul 30, 2021	38.99	39.06	38.88	38.88	12,880	-0.25(-0.63%)
Jul 29, 2021	39.13	39.13	39.13	39.13	251	+0.31(+0.81%)
Jul 28, 2021	38.86	38.86	38.82	38.82	542	+0.14(+0.36%)
Jul 27, 2021	38.54	38.77	38.47	38.68	4,689	+0.40(+1.03%)
Jul 22, 2021		38.28	38.28	38.28	146	-0.35(-0.91%)
Jul 21, 2021	38.63	38.64	38.62	38.63	1,754	+0.47(+1.23%)
Jul 20, 2021	38.16	38.35	38.16	38.16	445,418	+0.89(+2.40%)
Jul 19, 2021	37.41	37.87	37.17	37.27	3,539	-1.31(-3.39%)
Jul 15, 2021		38.58	38.58	38.58	108	-0.02(-0.05%)
Jul 14, 2021	38.67	38.68	38.58	38.60	3,284	-0.03(-0.07%)
Jul 13, 2021	39.04	39.04	38.62	38.63	13,830	-0.55(-1.41%)
Jul 12, 2021	38.88	39.20	38.88	39.18	12,190	+0.17(+0.42%)
Jul 09, 2021	38.89	39.04	38.89	39.01	5,995	+0.76(+2.00%)
Jul 08, 2021	38.10	38.51	38.10	38.25	1,584	-0.39(-1.00%)
Jul 07, 2021	38.59	38.73	38.51	38.63	1,232	+0.01(+0.02%)
Jul 06, 2021	38.79	38.79	38.34	38.63	33,979	-0.38(-0.98%)
Jul 02, 2021	38.96	39.01	38.94	39.01	468	+0.04(+0.10%)
Jul 01, 2021	38.97	39.06	38.97	38.97	605	+0.29(+0.74%)
Jun 30, 2021	38.37	38.68	38.37	38.68	3,166	+0.15(+0.38%)
Jun 29, 2021	38.78	38.78	38.53	38.53	4,630	-0.09(-0.24%)
Jun 28, 2021	39.06	39.06	38.56	38.63	24,942	-0.27(-0.68%)
Jun 25, 2021	38.74	38.89	38.74	38.89	3,900	+0.65(+1.71%)
Jun 23, 2021		38.24	38.24	38.24	95	-0.08(-0.20%)
Jun 22, 2021	38.30	38.39	38.30	38.31	24,949	-0.03(-0.07%)
Jun 21, 2021	37.96	38.34	37.96	38.34	1,448	+0.78(+2.08%)
Jun 18, 2021	37.62	37.62	37.56	37.56	382	-0.70(-1.82%)
Jun 17, 2021	38.32	38.36	38.26	38.26	22,522	-0.80(-2.04%)
Jun 16, 2021	39.29	39.35	39.05	39.05	27,402	-0.36(-0.91%)
Jun 15, 2021	39.31	39.46	39.31	39.41	6,833	+0.06(+0.14%)
Jun 14, 2021	39.36	39.36	39.36	39.36	540	-0.36(-0.90%)
Jun 11, 2021	39.68	39.71	39.66	39.71	687	+0.16(+0.42%)
Jun 10, 2021	39.72	39.72	39.55	39.55	719	-0.05(-0.14%)
Jun 08, 2021		39.60	39.60	39.60	353	-0.06(-0.16%)
Jun 07, 2021	39.68	39.73	39.62	39.67	48,702	-0.01(-0.03%)
Jun 04, 2021	39.63	39.68	39.63	39.68	860	+0.09(+0.23%)
Jun 03, 2021	39.42	39.63	39.40	39.59	3,926	-0.03(-0.07%)
Jun 02, 2021	39.60	39.64	39.54	39.61	2,492	+0.01(+0.03%)

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.