Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.19	40.19	39.13	39.13	2,429	-1.23(-3.06%)
Apr 28, 2022	39.59	40.36	39.57	40.36	4,555	+0.67(+1.68%)
Apr 27, 2022	39.91	40.04	39.70	39.70	1,477	-0.02(-0.05%)
Apr 26, 2022	40.25	40.25	39.72	39.72	215,932	-0.75(-1.86%)
Apr 25, 2022	40.04	40.51	39.32	40.47	157,158	+0.04(+0.09%)
Apr 22, 2022	41.02	41.02	40.43	40.43	1,493	-1.20(-2.89%)
Apr 21, 2022	42.48	42.48	41.63	41.63	1,105	-0.58(-1.38%)
Apr 20, 2022	42.05	42.33	42.05	42.21	3,430	+0.41(+0.98%)
Apr 19, 2022	41.58	41.80	41.57	41.80	83,118	+0.55(+1.34%)
Apr 18, 2022	41.22	41.36	41.22	41.25	1,833	+0.15(+0.36%)
Apr 14, 2022	41.30	41.32	41.10	41.10	3,652	-0.01(-0.03%)
Apr 13, 2022	40.75	41.11	40.73	41.11	4,209	+0.31(+0.76%)
Apr 12, 2022	41.37	41.41	40.76	40.80	5,432	-0.18(-0.44%)
Apr 11, 2022	40.79	41.16	40.79	40.98	21,889	+0.00(+0.01%)
Apr 08, 2022	40.77	41.12	40.77	40.98	1,995	+0.35(+0.87%)
Apr 07, 2022	40.52	40.73	40.11	40.63	1,455	+0.06(+0.14%)
Apr 06, 2022	40.65	40.70	40.38	40.57	1,889	-0.14(-0.35%)
Apr 05, 2022	41.20	41.24	40.71	40.71	262,660	-0.41(-0.99%)
Apr 04, 2022	41.13	41.18	41.03	41.12	38,948	-0.14(-0.33%)
Apr 01, 2022	41.42	41.42	41.08	41.26	1,012	-0.24(-0.57%)
Mar 31, 2022	41.76	41.86	41.49	41.49	191,530	-0.48(-1.14%)
Mar 30, 2022	42.20	42.20	41.65	41.97	75,965	-0.17(-0.40%)
Mar 29, 2022	42.14	42.15	41.79	42.14	5,663	+0.59(+1.41%)
Mar 28, 2022	41.53	41.55	41.42	41.55	5,043	-0.30(-0.73%)
Mar 25, 2022	41.80	41.86	41.69	41.86	274,967	+0.48(+1.17%)
Mar 24, 2022	41.12	41.37	41.12	41.37	117,920	+0.32(+0.78%)
Mar 23, 2022	41.15	41.29	41.03	41.05	123,737	-0.24(-0.59%)
Mar 22, 2022	41.32	41.33	41.18	41.30	81,387	+0.23(+0.57%)
Mar 21, 2022	41.12	41.28	40.99	41.06	156,098	+0.19(+0.46%)
Mar 18, 2022	40.58	40.88	40.49	40.88	21,476	+0.12(+0.29%)
Mar 17, 2022	40.58	40.76	40.55	40.76	991,179	+0.38(+0.95%)
Mar 16, 2022	40.28	40.41	39.72	40.37	12,314	+0.50(+1.25%)
Mar 15, 2022	39.51	39.88	39.51	39.88	258,166	+0.56(+1.43%)
Mar 14, 2022	39.45	39.46	39.11	39.31	207,423	+0.10(+0.25%)
Mar 11, 2022	39.73	39.74	39.21	39.21	81,388	-0.32(-0.81%)
Mar 10, 2022	39.11	39.54	39.11	39.54	2,608	-0.16(-0.40%)
Mar 09, 2022	39.70	39.70	39.64	39.70	117,103	+0.58(+1.49%)
Mar 08, 2022	39.20	39.59	39.08	39.11	3,041	-0.15(-0.39%)
Mar 07, 2022	39.83	39.83	39.24	39.27	2,209	-0.89(-2.22%)
Mar 04, 2022	39.78	40.15	39.78	40.15	101,045	-0.22(-0.56%)
Mar 03, 2022	40.03	40.55	40.03	40.38	8,785	+0.13(+0.33%)
Mar 02, 2022	39.70	40.44	39.68	40.25	454,011	+1.00(+2.56%)
Mar 01, 2022	39.84	39.84	39.09	39.24	5,072	-0.71(-1.78%)
Feb 28, 2022	39.95	39.95	39.52	39.95	3,289	+0.10(+0.24%)
Feb 25, 2022	38.83	39.86	39.22	39.86	594,977	+1.37(+3.55%)
Feb 24, 2022	38.10	38.49	37.82	38.49	5,042	-0.25(-0.65%)
Feb 23, 2022	39.29	39.45	38.74	38.74	5,794	-0.51(-1.30%)
Feb 22, 2022	39.90	39.90	39.19	39.25	334,525	-0.63(-1.58%)
Feb 18, 2022				39.88	0	-0.51(-1.27%)
Feb 17, 2022	40.97	40.97	40.36	40.40	3,076	-0.44(-1.08%)
Feb 16, 2022	40.69	40.98	40.65	40.84	3,043	+0.08(+0.20%)
Feb 15, 2022	40.57	40.76	40.57	40.76	2,194	+0.84(+2.09%)
Feb 14, 2022	40.25	40.32	39.89	39.92	4,476	-0.59(-1.46%)
Feb 11, 2022	40.81	40.95	40.39	40.51	1,292	-0.47(-1.14%)
Feb 10, 2022	41.29	41.35	40.98	40.98	4,599	-0.31(-0.75%)
Feb 09, 2022	41.33	41.35	41.22	41.29	6,276	+0.40(+0.98%)
Feb 08, 2022	40.50	40.88	40.45	40.88	9,143	+0.57(+1.42%)
Feb 07, 2022	40.30	40.61	40.29	40.31	13,087	+0.05(+0.13%)
Feb 04, 2022	40.38	40.38	40.24	40.26	5,465	-0.08(-0.20%)
Feb 03, 2022	40.64		40.34	40.34	2,658	-0.54(-1.33%)
Feb 02, 2022	40.58	40.90	40.49	40.88	47,655	+0.21(+0.51%)
Feb 01, 2022	40.42	40.70	40.41	40.68	93,888	+0.33(+0.82%)
Jan 31, 2022	39.91	40.35		40.35	0	+0.89(+2.27%)
Jan 28, 2022	39.36	39.49	39.30	39.45	1,790	+0.07(+0.17%)
Jan 27, 2022	40.14	40.25	39.39	39.39	1,266	-0.92(-2.28%)
Jan 26, 2022	40.49	40.49	40.21	40.30	2,270	+0.01(+0.02%)
Jan 25, 2022	39.98	40.31	39.31	40.30	2,833	-0.20(-0.50%)
Jan 24, 2022	39.61	40.50	39.16	40.50	654,864	+0.48(+1.20%)
Jan 21, 2022	40.39	40.61	40.02	40.02	134,334	-0.52(-1.28%)
Jan 20, 2022	41.29	41.59	40.54	40.54	4,136	-0.69(-1.67%)
Jan 19, 2022	41.56	41.56	41.22	41.22	1,566	-0.51(-1.21%)
Jan 18, 2022	41.90	41.90	41.73	41.73	530	-0.71(-1.67%)
Jan 14, 2022				42.44	0	+0.09(+0.21%)
Jan 13, 2022	42.60	42.70	42.35	42.35	1,530	+0.07(+0.16%)
Jan 12, 2022	42.23	42.31	42.16	42.28	1,342	+0.02(+0.05%)
Jan 11, 2022	41.96	42.26	41.96	42.26	1,150	+0.39(+0.94%)
Jan 10, 2022	41.61	41.85	41.60	41.87	5,466	-0.14(-0.33%)
Jan 07, 2022	42.05	42.09	42.01	42.01	847	-0.02(-0.04%)
Jan 06, 2022	41.96	42.03	41.88	42.03	1,630	+0.11(+0.26%)
Jan 05, 2022	42.37	42.37	41.89	41.92	7,825	-0.38(-0.90%)
Jan 04, 2022	41.98	42.32	41.98	42.30	55,479	+0.65(+1.55%)
Jan 03, 2022	41.70	41.84	41.40	41.65	26,025	+0.02(+0.04%)
Dec 31, 2021	41.63	41.63	41.50	41.63	1,057	+0.09(+0.23%)
Dec 30, 2021	41.84	41.88	41.54	41.54	65,163	-0.14(-0.34%)
Dec 29, 2021	41.60	41.72	41.57	41.68	10,600	+0.15(+0.36%)
Dec 28, 2021	41.64	41.64	41.48	41.53	2,798	+0.19(+0.46%)
Dec 27, 2021	40.94	41.34	40.94	41.34	4,504	+0.49(+1.20%)
Dec 23, 2021	40.79	40.88	40.78	40.85	2,753	+0.36(+0.89%)
Dec 22, 2021	40.15	40.49	40.15	40.49	2,226	+0.32(+0.80%)
Dec 21, 2021	40.04	40.30	40.05	40.17	4,608	+0.66(+1.67%)
Dec 20, 2021	39.16	39.51	39.16	39.51	4,999	-0.97(-2.39%)
Dec 17, 2021	40.60	40.60	40.48	40.48	481	-0.28(-0.68%)
Dec 16, 2021	41.17	41.17	40.76	40.76	2,097	+0.04(+0.09%)
Dec 15, 2021	40.17	40.72	40.17	40.72	10,161	+0.44(+1.09%)
Dec 14, 2021	40.55	40.64	40.25	40.28	13,450	-0.21(-0.51%)
Dec 13, 2021	40.45	40.51	40.31	40.49	3,852	-0.17(-0.41%)
Dec 10, 2021	40.46	40.66	40.45	40.66	6,739	+0.17(+0.41%)
Dec 09, 2021	40.47	40.61	40.47	40.49	6,342	-0.14(-0.36%)
Dec 08, 2021	40.61	40.65	40.60	40.63	715,476	+0.05(+0.13%)
Dec 07, 2021	40.56	40.73	40.56	40.58	4,305	+0.49(+1.21%)
Dec 06, 2021	39.91	40.41	39.91	40.10	3,264	+0.62(+1.56%)
Dec 03, 2021	39.68	39.68	39.42	39.48	1,347	-0.08(-0.21%)
Dec 02, 2021	39.15	39.76	38.60	39.57	2,841	+0.96(+2.49%)
Dec 01, 2021	39.70	39.70	38.60	38.60	1,949	-0.66(-1.68%)
Nov 30, 2021	39.35	40.10	39.14	39.26	2,507	-0.84(-2.10%)
Nov 29, 2021	40.60	40.60	40.00	40.10	545	-0.01(-0.01%)
Nov 26, 2021	39.96	40.26	39.92	40.11	1,752	-0.90(-2.20%)
Nov 24, 2021	40.96	41.01	40.96	41.01	1,151	-0.00(-0.01%)
Nov 23, 2021	40.81	41.02	40.81	41.02	608	+0.02(+0.04%)
Nov 22, 2021	40.69	41.11	40.69	41.00	3,743	+0.33(+0.80%)
Nov 19, 2021	40.73	40.78	40.67	40.68	2,845	-0.39(-0.95%)
Nov 18, 2021	42.77	41.07	40.88	41.07	4,578	+0.01(+0.02%)
Nov 17, 2021	41.05	41.06	41.05	41.06	4,583	-0.20(-0.47%)
Nov 16, 2021	41.34	41.44	41.25	41.25	4,229	+0.03(+0.07%)
Nov 15, 2021	41.39	41.39	41.22	41.22	3,510	-0.05(-0.11%)
Nov 12, 2021	41.28	41.28	41.22	41.27	3,856	+0.30(+0.73%)
Nov 11, 2021	40.92	40.97	40.92	40.97	541	+0.15(+0.36%)
Nov 10, 2021	42.90		40.82	40.82	1,778	-0.14(-0.34%)
Nov 09, 2021	42.53	42.53	40.90	40.96	2,197	-0.01(-0.02%)
Nov 08, 2021	41.22	41.22	40.90	40.97	2,582	+0.07(+0.18%)
Nov 05, 2021	41.10	41.10	40.87	40.90	3,373	+0.47(+1.17%)
Nov 04, 2021	40.96	40.96	40.34	40.43	3,202	-0.62(-1.51%)
Nov 03, 2021	40.78	41.10	40.78	41.05	1,121	+0.45(+1.11%)
Nov 02, 2021	40.54	40.62	40.54	40.60	14,081	+0.12(+0.30%)
Nov 01, 2021	40.38	40.50	40.38	40.48	8,701	+0.16(+0.40%)
Oct 29, 2021	40.32	40.32	40.32	40.32	434	+0.12(+0.29%)
Oct 28, 2021	40.03	40.20	40.03	40.20	2,318	+0.39(+0.97%)
Oct 27, 2021	40.23	40.23	39.81	39.81	664	-0.61(-1.51%)
Oct 26, 2021	40.71		40.42	40.42	26,931	-0.35(-0.86%)
Oct 25, 2021	40.87	40.87	40.78	40.78	2,023	+0.09(+0.22%)
Oct 22, 2021	40.56	40.80	40.56	40.69	1,267	+0.10(+0.25%)
Oct 21, 2021	40.65	40.65	40.39	40.58	1,181	-0.23(-0.57%)
Oct 20, 2021	40.72	40.82	40.72	40.82	75,105	+0.46(+1.13%)
Oct 19, 2021	40.32	40.36	40.32	40.36	877	+0.18(+0.44%)
Oct 18, 2021	40.26	40.28	40.18	40.18	2,226	-0.12(-0.31%)
Oct 15, 2021	40.35	40.42	40.30	40.30	2,180	+0.25(+0.63%)
Oct 14, 2021	39.74	40.05	39.74	40.05	3,223	+0.68(+1.72%)
Oct 13, 2021	39.26	39.38	39.26	39.38	135,881	+0.00(+0.01%)
Oct 12, 2021	39.49	39.49	39.37	39.37	996	-0.24(-0.59%)
Oct 11, 2021	39.94	39.94	39.61	39.61	1,370	-0.04(-0.09%)
Oct 08, 2021	39.58	39.70	39.58	39.64	708	+0.15(+0.39%)
Oct 07, 2021	39.64	39.76	39.49	39.49	4,651	+0.43(+1.09%)
Oct 06, 2021	38.74	39.07	38.52	39.07	2,823	+0.27(+0.69%)
Oct 04, 2021		38.80	38.80	38.80	294	-0.05(-0.13%)
Oct 01, 2021	38.73	39.02	38.68	38.85	1,160	+0.05(+0.14%)
Sep 30, 2021	38.67	38.80	38.67	38.80	2,816	-0.52(-1.32%)
Sep 29, 2021	39.27	39.44	39.27	39.31	9,398	+0.17(+0.42%)
Sep 28, 2021	39.34	39.52	39.08	39.15	2,704	-0.52(-1.32%)
Sep 27, 2021	39.58	39.67	39.58	39.67	1,371	+0.54(+1.37%)
Sep 24, 2021	39.18	39.19	39.13	39.13	770	+0.09(+0.22%)
Sep 23, 2021	39.24	39.26	39.05	39.05	27,811	+0.35(+0.90%)
Sep 22, 2021	38.26	38.71	38.26	38.70	630	+0.64(+1.67%)
Sep 21, 2021	38.16	38.16	38.06	38.06	3,001	-0.18(-0.47%)
Sep 20, 2021	38.37	38.37	37.82	38.24	36,243	-0.66(-1.69%)
Sep 17, 2021	38.94	38.94	38.89	38.90	922	-0.31(-0.78%)
Sep 16, 2021	39.22	39.30	39.21	39.21	808	+0.32(+0.81%)
Sep 14, 2021		38.89	38.89	38.89	104	-0.32(-0.83%)
Sep 13, 2021	39.32	39.36	39.19	39.21	601,728	+0.16(+0.42%)
Sep 10, 2021	39.34	39.34	39.05	39.05	1,348	-0.31(-0.79%)
Sep 09, 2021	39.64	39.64	39.36	39.36	498	-0.17(-0.44%)
Sep 08, 2021	39.45	39.53	39.45	39.53	2,202	-0.00(-0.00%)
Sep 07, 2021	39.88	39.88	39.54	39.54	1,790	-0.53(-1.32%)
Sep 03, 2021	40.03	40.13	40.01	40.06	1,495	-0.15(-0.36%)
Sep 02, 2021	39.97	40.21	39.97	40.21	3,125	+0.30(+0.76%)
Sep 01, 2021	39.88	39.99	39.85	39.91	19,040	-0.12(-0.30%)
Aug 31, 2021	40.12	40.12	39.92	40.03	45,918	+0.05(+0.12%)
Aug 30, 2021	40.22	40.22	39.98	39.98	2,868	-0.07(-0.18%)
Aug 27, 2021	40.06	40.18	40.05	40.05	7,969	+0.34(+0.86%)
Aug 26, 2021	39.92	39.92	39.69	39.71	3,925	-0.29(-0.71%)
Aug 25, 2021	39.85	40.03	39.85	39.99	2,014	+0.34(+0.86%)
Aug 24, 2021	39.52	39.77	39.47	39.65	5,560	+0.22(+0.57%)
Aug 23, 2021	39.53	39.53	39.43	39.43	6,381	+0.21(+0.53%)
Aug 20, 2021	39.10	39.25	39.10	39.22	5,840	+0.29(+0.73%)
Aug 19, 2021	38.89	38.94	38.89	38.94	776	-0.25(-0.63%)
Aug 18, 2021	39.54	39.54	39.18	39.19	1,520	-0.25(-0.64%)
Aug 17, 2021	39.55	39.55	39.27	39.44	4,105	-0.36(-0.91%)
Aug 16, 2021	39.74	39.83	39.74	39.80	24,000	+0.05(+0.12%)
Aug 13, 2021	39.88	39.88	39.76	39.76	4,351	-0.07(-0.18%)
Aug 12, 2021	39.83	39.83	39.83	39.83	488	+0.13(+0.32%)
Aug 11, 2021	39.42	39.73	39.42	39.70	8,565	+0.31(+0.78%)
Aug 10, 2021	39.42	39.42	39.40	39.40	1,008	+0.29(+0.74%)
Aug 09, 2021	39.02	39.22	39.02	39.11	435	-0.16(-0.41%)
Aug 06, 2021	39.21	39.27	39.21	39.27	778	+0.32(+0.83%)
Aug 05, 2021	38.90	38.95	38.90	38.95	782	+0.10(+0.27%)
Aug 04, 2021	38.95	38.95	38.84	38.84	718	-0.35(-0.90%)
Aug 03, 2021	38.83	39.21	38.83	39.19	1,289	+0.39(+1.00%)
Aug 02, 2021	39.07	39.07	38.81	38.81	30,531	-0.07(-0.17%)
Jul 30, 2021	38.98	39.05	38.87	38.87	12,883	-0.25(-0.63%)
Jul 29, 2021	39.12	39.12	39.12	39.12	251	+0.31(+0.81%)
Jul 28, 2021	38.84	38.85	38.81	38.81	542	+0.14(+0.36%)
Jul 27, 2021	38.53	38.76	38.46	38.67	4,691	+0.40(+1.03%)
Jul 22, 2021		38.27	38.27	38.27	146	-0.35(-0.91%)
Jul 21, 2021	38.61	38.63	38.61	38.62	1,755	+0.47(+1.23%)
Jul 20, 2021	38.15	38.34	38.15	38.15	445,537	+0.89(+2.39%)
Jul 19, 2021	37.40	37.86	37.16	37.26	3,540	-1.31(-3.39%)
Jul 15, 2021		38.57	38.57	38.57	108	-0.02(-0.05%)
Jul 14, 2021	38.66	38.67	38.57	38.59	3,285	-0.03(-0.07%)
Jul 13, 2021	39.03	39.03	38.61	38.61	13,833	-0.55(-1.41%)
Jul 12, 2021	38.87	39.19	38.87	39.17	12,193	+0.17(+0.42%)
Jul 09, 2021	38.88	39.03	38.88	39.00	5,997	+0.76(+2.00%)
Jul 08, 2021	38.09	38.50	38.09	38.24	1,584	-0.39(-1.00%)
Jul 07, 2021	38.58	38.72	38.50	38.62	1,232	+0.01(+0.02%)
Jul 06, 2021	38.78	38.78	38.33	38.61	33,988	-0.38(-0.98%)
Jul 02, 2021	38.95	39.00	38.93	39.00	468	+0.04(+0.10%)
Jul 01, 2021	38.96	39.05	38.96	38.96	605	+0.29(+0.74%)
Jun 30, 2021	38.36	38.67	38.36	38.67	3,166	+0.15(+0.38%)
Jun 29, 2021	38.77	38.77	38.52	38.52	4,631	-0.09(-0.24%)
Jun 28, 2021	39.05	39.05	38.55	38.62	24,949	-0.27(-0.68%)
Jun 25, 2021	38.73	38.88	38.72	38.88	3,901	+0.65(+1.71%)
Jun 23, 2021		38.23	38.23	38.23	95	-0.08(-0.20%)
Jun 22, 2021	38.29	38.38	38.29	38.30	24,955	-0.03(-0.07%)
Jun 21, 2021	37.95	38.33	37.95	38.33	1,449	+0.78(+2.08%)
Jun 18, 2021	37.61	37.61	37.55	37.55	382	-0.70(-1.82%)
Jun 17, 2021	38.31	38.35	38.25	38.25	22,528	-0.80(-2.04%)
Jun 16, 2021	39.28	39.34	39.04	39.04	27,409	-0.36(-0.91%)
Jun 15, 2021	39.30	39.45	39.30	39.40	6,835	+0.06(+0.14%)
Jun 14, 2021	39.35	39.35	39.35	39.35	541	-0.36(-0.90%)
Jun 11, 2021	39.67	39.70	39.65	39.70	687	+0.16(+0.42%)
Jun 10, 2021	39.71	39.71	39.54	39.54	719	-0.05(-0.14%)
Jun 08, 2021		39.59	39.59	39.59	353	-0.06(-0.16%)
Jun 07, 2021	39.67	39.72	39.61	39.66	48,715	-0.01(-0.03%)
Jun 04, 2021	39.62	39.67	39.62	39.67	861	+0.09(+0.23%)
Jun 03, 2021	39.41	39.62	39.39	39.58	3,927	-0.03(-0.07%)
Jun 02, 2021	39.59	39.63	39.53	39.60	2,493	+0.01(+0.03%)
Jun 01, 2021	39.39	39.85	39.39	39.59	37,763	+0.25(+0.63%)
May 28, 2021	39.35	39.36	39.33	39.35	758	-0.05(-0.13%)
May 27, 2021	39.41	39.41	39.37	39.40	457	+0.22(+0.57%)
May 26, 2021	39.04	39.17	39.04	39.17	535	+0.21(+0.55%)
May 25, 2021	39.17	39.29	38.96	38.96	2,287	-0.43(-1.10%)
May 24, 2021	39.39	39.39	39.39	39.39	775	+0.15(+0.37%)
May 21, 2021	39.25	39.29	39.22	39.25	2,000	+0.11(+0.28%)
May 20, 2021	39.01	39.14	39.01	39.14	7,554	+0.29(+0.75%)
May 19, 2021	38.49	38.85	38.34	38.85	3,469	-0.45(-1.16%)
May 18, 2021	39.47	39.49	39.30	39.30	2,415	-0.20(-0.51%)
May 17, 2021	39.37	39.50	39.32	39.50	2,546	-0.05(-0.14%)
May 14, 2021	39.40	39.56	39.36	39.56	3,090	+0.50(+1.27%)
May 13, 2021	38.95	39.06	38.95	39.06	43,842	+0.64(+1.67%)
May 12, 2021	38.74	38.74	38.41	38.41	2,128	-0.95(-2.41%)
May 11, 2021	39.56	39.87	39.10	39.36	3,114	-0.67(-1.66%)
May 10, 2021	40.14	40.53	40.01	40.03	3,619	+0.11(+0.27%)
May 07, 2021	39.91	39.92	39.91	39.92	8,918	+0.56(+1.42%)
May 06, 2021	39.15	39.36	38.88	39.36	4,803	+0.36(+0.91%)
May 05, 2021	38.69	39.07	38.69	39.01	1,346	+0.30(+0.78%)
May 04, 2021	38.59	38.76	38.54	38.71	1,978	+0.00(+0.00%)

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.