Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.01	26.13	25.10	25.28	20,241	-3.48(-12.10%)
Feb 25, 2022	28.36	28.76	28.45	28.76	20,057	+1.30(+4.72%)
Feb 24, 2022	27.05	27.72	26.70	27.46	24,076	-1.70(-5.82%)
Feb 23, 2022	30.04	30.04	29.05	29.16	10,509	-0.52(-1.76%)
Feb 22, 2022	30.08	30.32	29.42	29.68	14,566	-3.30(-10.00%)
Feb 18, 2022				32.98	0	-0.62(-1.85%)
Feb 17, 2022	32.85	33.61	32.84	33.60	66,863	+0.22(+0.66%)
Feb 16, 2022	33.00	33.38	32.92	33.38	8,778	+0.19(+0.57%)
Feb 15, 2022	33.35	33.49	33.14	33.19	6,355	+0.82(+2.53%)
Feb 14, 2022	32.50	32.63	32.37	32.37	16,331	-1.34(-3.98%)
Feb 11, 2022	34.05	34.05	33.71	33.71	3,857	-1.09(-3.13%)
Feb 10, 2022	34.39	34.80	34.12	34.80	2,930	+0.53(+1.55%)
Feb 09, 2022	34.09	34.27	33.97	34.27	2,213	+0.82(+2.45%)
Feb 08, 2022	33.35	33.77	33.23	33.45	8,301	+0.32(+0.97%)
Feb 07, 2022	33.17	33.37	33.13	33.13	35,293	-0.32(-0.96%)
Feb 04, 2022	34.07	34.08	33.45	33.45	11,831	-0.43(-1.27%)
Feb 03, 2022	33.98	34.10	33.88	33.88	8,652	-0.56(-1.63%)
Feb 02, 2022	34.35	34.44	34.16	34.44	3,522	+1.06(+3.18%)
Feb 01, 2022	33.46	33.46	33.06	33.38	11,015	+0.47(+1.41%)
Jan 31, 2022	32.81	33.02	32.75	32.91	6,418	+0.63(+1.97%)
Jan 28, 2022	32.25	32.72	32.25	32.28	4,840	-0.66(-2.00%)
Jan 27, 2022	32.82	32.94	32.45	32.94	9,582	+0.41(+1.26%)
Jan 26, 2022	32.88	33.09	32.26	32.53	21,568	-1.06(-3.16%)
Jan 25, 2022	33.59	33.66	33.02	33.59	9,505	-0.19(-0.56%)
Jan 24, 2022	33.65	33.88	33.37	33.78	5,597	-1.27(-3.62%)
Jan 21, 2022	35.36	35.36	34.90	35.05	46,737	-0.38(-1.07%)
Jan 20, 2022	35.96	36.00	35.40	35.43	12,095	-0.48(-1.32%)
Jan 19, 2022	35.99	36.28	35.89	35.91	5,851	-0.14(-0.40%)
Jan 18, 2022	35.88	36.19	35.87	36.05	4,982	-0.14(-0.37%)
Jan 14, 2022				36.19	0	-0.35(-0.97%)
Jan 13, 2022	37.01	37.01	36.54	36.54	6,114	-0.15(-0.41%)
Jan 12, 2022	36.58	36.69	36.44	36.69	2,534	+0.14(+0.38%)
Jan 11, 2022	36.20	36.68	36.13	36.55	3,580	+0.22(+0.61%)
Jan 10, 2022	36.07	36.53	35.96	36.33	10,489	+0.72(+2.02%)
Jan 07, 2022	35.27	35.61	35.27	35.61	5,197	+0.09(+0.25%)
Jan 06, 2022	35.38	35.53	35.38	35.52	5,125	-0.37(-1.03%)
Jan 05, 2022	35.40	35.93	35.40	35.89	5,723	+0.04(+0.11%)
Jan 04, 2022	35.56	36.12	35.56	35.85	5,777	+1.38(+3.99%)
Jan 03, 2022	34.79	34.79	34.48	34.48	3,162	-0.39(-1.13%)
Dec 31, 2021	35.05	35.10	34.52	34.87	3,380	-0.02(-0.04%)
Dec 30, 2021	34.88	35.09	34.73	34.88	4,221	+0.03(+0.10%)
Dec 29, 2021	34.72	34.85	34.72	34.85	12,465	+0.26(+0.75%)
Dec 28, 2021	34.51	35.03	34.51	34.59	7,947	-0.04(-0.12%)
Dec 27, 2021	34.81	35.10	34.16	34.63	3,126	-0.20(-0.57%)
Dec 23, 2021	33.93	34.83	33.93	34.83	7,473	+0.61(+1.78%)
Dec 22, 2021	33.80	34.22	33.68	34.22	10,870	+0.71(+2.12%)
Dec 21, 2021	33.26	33.78	33.16	33.51	12,387	+0.50(+1.51%)
Dec 20, 2021	32.58	33.01	32.49	33.01	11,292	-0.10(-0.30%)
Dec 17, 2021	33.04	33.52	33.04	33.11	32,355	+0.18(+0.55%)
Dec 16, 2021	33.18	33.38	32.74	32.93	29,705	+0.30(+0.93%)
Dec 15, 2021	32.67	32.96	32.46	32.62	5,473	+0.23(+0.69%)
Dec 14, 2021	32.77	32.88	32.39	32.40	14,538	+0.36(+1.12%)
Dec 13, 2021	32.40	32.47	31.83	32.04	7,903	-0.46(-1.42%)
Dec 10, 2021	32.52	33.07	32.38	32.50	5,721	-0.03(-0.09%)
Dec 09, 2021	32.61	32.61	32.35	32.53	13,728	-0.15(-0.46%)
Dec 08, 2021	32.44	32.69	32.40	32.68	16,064	-0.03(-0.09%)
Dec 07, 2021	32.81	33.03	32.61	32.71	17,439	+0.20(+0.62%)
Dec 06, 2021	32.15	32.51	32.15	32.51	10,409	+1.03(+3.27%)
Dec 03, 2021	31.66	31.66	30.99	31.48	8,314	-0.25(-0.80%)
Dec 02, 2021	31.60	32.02	31.55	31.73	27,400	+0.44(+1.39%)
Dec 01, 2021	31.52	31.64	31.30	31.30	14,994	+0.41(+1.33%)
Nov 30, 2021	30.92	30.92	30.55	30.89	27,408	-0.36(-1.15%)
Nov 29, 2021	31.42	31.42	31.18	31.25	8,058	+0.11(+0.35%)
Nov 26, 2021	31.53	31.57	30.96	31.14	33,670	-1.73(-5.26%)
Nov 24, 2021	32.57	32.87	32.55	32.87	1,987	+0.06(+0.20%)
Nov 23, 2021	32.77	32.93	32.77	32.80	4,978	-0.09(-0.29%)
Nov 22, 2021	33.10	33.55	32.90	32.90	3,200	-0.30(-0.90%)
Nov 19, 2021	33.34	33.40	33.09	33.20	6,384	-0.83(-2.44%)
Nov 18, 2021	33.77	34.03	33.91	34.03	6,467	-0.24(-0.70%)
Nov 17, 2021	34.01	34.45	34.01	34.27	5,622	-0.15(-0.44%)
Nov 16, 2021	34.66	35.16	34.42	34.42	6,057	+0.03(+0.09%)
Nov 15, 2021	34.48	34.53	34.39	34.39	6,288	-0.29(-0.84%)
Nov 12, 2021	34.82	34.99	34.66	34.68	4,592	-0.41(-1.17%)
Nov 11, 2021	34.80	35.09	34.80	35.09	4,544	+0.52(+1.50%)
Nov 10, 2021	34.77			34.57	3,838	-0.28(-0.80%)
Nov 09, 2021	34.73	35.24	34.67	34.85	19,035	-0.24(-0.68%)
Nov 08, 2021	34.74	35.09	34.73	35.09	3,511	-0.04(-0.11%)
Nov 05, 2021	34.77	35.13	34.77	35.13	1,706	+0.23(+0.66%)
Nov 04, 2021	35.09	35.49	34.71	34.90	29,443	+0.29(+0.84%)
Nov 03, 2021	34.22	34.61	34.22	34.61	2,148	-1.52(-4.21%)
Nov 02, 2021	35.50	36.13	35.32	36.13	1,841	+0.45(+1.26%)
Nov 01, 2021	34.97	35.69	34.97	35.68	5,007	+0.77(+2.19%)
Oct 29, 2021	34.69	34.91	34.69	34.91	918	-0.02(-0.04%)
Oct 28, 2021	34.70	35.10	34.68	34.93	2,213	+0.71(+2.07%)
Oct 27, 2021	34.26	34.74	33.92	34.22	2,294	-0.71(-2.03%)
Oct 26, 2021	34.20	34.93		34.93	2,988	+0.81(+2.37%)
Oct 25, 2021	34.09	34.12	33.94	34.12	987	-0.46(-1.33%)
Oct 22, 2021	34.00	34.58	33.87	34.58	3,367	+0.74(+2.19%)
Oct 21, 2021	34.00	34.00	33.84	33.84	2,372	-0.93(-2.67%)
Oct 20, 2021	34.45	34.77	34.42	34.77	3,095	+0.37(+1.08%)
Oct 19, 2021	33.91	34.40	33.91	34.40	4,019	+0.59(+1.75%)
Oct 18, 2021	33.72	34.02	33.72	33.81	4,602	-1.31(-3.73%)
Oct 15, 2021	34.62	35.15	34.60	35.12	2,412	-0.01(-0.03%)
Oct 14, 2021	34.57	35.18	34.57	35.13	3,262	+0.73(+2.13%)
Oct 13, 2021	34.04	35.06	34.04	34.40	5,896	+0.11(+0.31%)
Oct 12, 2021	33.70	34.64	33.68	34.29	14,798	+1.33(+4.04%)
Oct 11, 2021	32.42	32.96	32.42	32.96	3,336	-0.18(-0.54%)
Oct 08, 2021	32.92	33.18	32.80	33.14	1,451	+0.21(+0.64%)
Oct 07, 2021	32.51	33.34	32.45	32.93	4,682	-0.14(-0.42%)
Oct 06, 2021	32.18	33.07	32.18	33.07	3,592	-0.35(-1.05%)
Oct 05, 2021	32.64	33.42	32.64	33.42	11,644	+0.83(+2.55%)
Oct 04, 2021	32.56	32.61	32.51	32.59	2,848	-0.67(-2.01%)
Oct 01, 2021	32.45	33.26	32.45	33.26	1,832	+0.49(+1.50%)
Sep 30, 2021	32.20	32.77	32.16	32.77	10,701	+0.37(+1.14%)
Sep 29, 2021	32.43	33.09	32.40	32.40	4,530	-0.23(-0.72%)
Sep 28, 2021	32.52	32.70	31.96	32.63	78,303	-1.21(-3.56%)
Sep 27, 2021	33.68	34.31	33.68	33.84	4,711	+0.13(+0.39%)
Sep 24, 2021	34.00	34.00	33.70	33.71	2,281	-0.72(-2.09%)
Sep 23, 2021	34.18	34.82	34.18	34.43	2,050	+0.16(+0.48%)
Sep 22, 2021	34.05	34.54	34.05	34.27	3,207	-0.44(-1.25%)
Sep 21, 2021	34.06	34.71	33.93	34.70	5,205	+1.47(+4.42%)
Sep 20, 2021	33.20	33.23	32.99	33.23	5,436	-0.24(-0.72%)
Sep 17, 2021	34.22	34.22	33.47	33.47	3,339	-1.35(-3.88%)
Sep 16, 2021	34.67	34.82	34.44	34.82	1,022	+0.48(+1.41%)
Sep 15, 2021	34.10	34.57	34.03	34.34	2,514	+0.59(+1.76%)
Sep 14, 2021	34.04	34.04	33.74	33.74	4,710	-0.86(-2.49%)
Sep 13, 2021	33.84	34.60	33.84	34.60	2,421	+0.81(+2.40%)
Sep 10, 2021	33.95	34.00	33.79	33.79	22,123	-0.71(-2.06%)
Sep 09, 2021	34.72	34.76	34.50	34.50	10,442	-1.60(-4.43%)
Sep 08, 2021	35.55	36.10	35.55	36.10	2,347	+0.08(+0.22%)
Sep 07, 2021	35.85	36.02	35.85	36.02	723	-0.43(-1.18%)
Sep 03, 2021	36.45	36.45	36.45	36.45	1,225	-0.39(-1.06%)
Sep 02, 2021	36.33	36.96	36.26	36.84	46,862	-0.19(-0.51%)
Sep 01, 2021	36.63	37.03	36.60	37.03	3,069	+0.83(+2.29%)
Aug 31, 2021	36.12	36.20	36.12	36.20	581	+0.00(+0.00%)
Aug 30, 2021	36.04	36.20	36.04	36.20	2,873	+0.04(+0.11%)
Aug 27, 2021	36.16	36.16	35.97	36.16	639	+0.07(+0.21%)
Aug 25, 2021		36.09	36.09	36.09	273	+0.09(+0.26%)
Aug 24, 2021	35.99	36.35	35.99	35.99	3,939	-0.64(-1.75%)
Aug 23, 2021	36.43	36.63	36.43	36.63	626	+0.15(+0.42%)
Aug 20, 2021	35.99	36.48	35.99	36.48	2,239	+0.17(+0.47%)
Aug 19, 2021	36.47	36.65	36.31	36.31	3,122	-0.70(-1.89%)
Aug 18, 2021	37.00	37.01	36.98	37.01	3,095	+0.08(+0.22%)
Aug 17, 2021	37.29	37.32	36.93	36.93	3,313	-0.51(-1.36%)
Aug 16, 2021	37.44	37.44	37.44	37.44	407	-0.04(-0.11%)
Aug 13, 2021	36.93	37.48	36.93	37.48	3,936	+0.92(+2.52%)
Aug 12, 2021	36.70	36.70	36.55	36.56	1,375	-0.59(-1.59%)
Aug 10, 2021		37.15	37.15	37.15	161	-0.86(-2.26%)
Aug 06, 2021		38.01	38.01	38.01	175	-0.66(-1.71%)
Aug 05, 2021	38.67	38.67	38.67	38.67	325	-0.32(-0.81%)
Aug 04, 2021	39.03	39.03	38.99	38.99	812	+0.41(+1.05%)
Aug 03, 2021	38.58	39.23	38.38	38.58	143,190	+0.49(+1.28%)
Aug 02, 2021	38.09	38.09	38.09	38.09	172	-0.04(-0.10%)
Jul 29, 2021		38.13	38.13	38.13	113	+0.41(+1.10%)
Jul 28, 2021	37.72	37.72	37.72	37.72	2,367	+0.05(+0.13%)
Jul 27, 2021	37.48	37.66	37.48	37.66	651	+0.30(+0.79%)
Jul 26, 2021	37.28	37.37	37.26	37.37	993	+0.23(+0.62%)
Jul 23, 2021	37.44	37.44	37.14	37.14	7,767	+0.17(+0.46%)
Jul 22, 2021	36.97	37.00	36.97	36.97	2,615	+0.67(+1.85%)
Jul 21, 2021	36.59	36.59	36.30	36.30	379	+1.24(+3.54%)
Jul 20, 2021	35.06	35.27	35.06	35.06	585	-0.11(-0.31%)
Jul 19, 2021	35.22	35.22	35.17	35.17	749	-1.24(-3.41%)
Jul 16, 2021	36.41	36.41	36.41	36.41	197	+0.04(+0.12%)
Jul 15, 2021	36.63	36.68	36.37	36.37	1,325	+0.41(+1.15%)
Jul 13, 2021		35.95	35.95	35.95	50	+1.22(+3.51%)
Jul 08, 2021		34.73	34.73	34.73	130	-1.77(-4.85%)
Jul 07, 2021	37.08	37.08	36.50	36.50	510	+0.61(+1.71%)
Jul 06, 2021	36.01	36.77	35.89	35.89	1,770	-0.33(-0.91%)
Jul 02, 2021	36.25	36.36	36.22	36.22	3,724	-0.29(-0.81%)
Jul 01, 2021	36.51	36.51	36.51	36.51	252	+0.38(+1.05%)
Jun 30, 2021	36.30	36.30	36.13	36.13	674	-0.23(-0.63%)
Jun 29, 2021	36.74	36.80	36.36	36.36	409	-0.79(-2.13%)
Jun 28, 2021	37.03	37.19	37.03	37.15	2,261	-0.03(-0.07%)
Jun 25, 2021	37.15	37.41	37.15	37.18	736	-0.18(-0.49%)
Jun 23, 2021		37.36	37.36	37.36	3,578	+0.04(+0.11%)
Jun 22, 2021	37.20	37.32	37.20	37.32	726	+0.34(+0.92%)
Jun 21, 2021	36.98	36.98	36.98	36.98	2,297	+0.14(+0.38%)
Jun 18, 2021	36.61	36.84	36.42	36.84	1,213	-0.24(-0.65%)
Jun 17, 2021	37.08	37.08	37.08	37.08	177	-0.34(-0.92%)
Jun 16, 2021	37.66	37.66	37.42	37.42	496	+0.12(+0.34%)
Jun 15, 2021	37.33	37.41	37.30	37.30	1,112	+0.12(+0.32%)
Jun 11, 2021		37.18	37.18	37.18	63	-0.45(-1.20%)
Jun 10, 2021	37.41	37.63	37.41	37.63	369	+0.44(+1.18%)
Jun 08, 2021		37.19	37.19	37.19	68	+0.09(+0.26%)
Jun 07, 2021	37.09	37.09	37.09	37.09	502	+0.09(+0.26%)
Jun 04, 2021	37.00	37.00	37.00	37.00	222	+0.12(+0.33%)
Jun 03, 2021	36.76	36.88	36.76	36.88	2,147	-0.35(-0.94%)
Jun 02, 2021	37.11	37.23	37.00	37.23	1,221	+0.90(+2.48%)
May 28, 2021		36.33	36.33	36.33	21	-0.10(-0.27%)
May 27, 2021	36.50	36.50	36.43	36.43	503	+0.16(+0.43%)
May 26, 2021	36.18	36.27	36.18	36.27	2,419	+0.46(+1.30%)
May 25, 2021	35.76	35.82	35.76	35.81	1,657	-0.12(-0.33%)
May 24, 2021	35.93	35.93	35.93	35.93	10,788	+0.01(+0.03%)
May 21, 2021	36.11	36.11	35.90	35.92	2,572	-0.70(-1.91%)
May 20, 2021	36.09	36.62	36.09	36.62	1,572	+1.11(+3.13%)
May 19, 2021	35.46	35.51	35.36	35.51	1,282	-0.53(-1.47%)
May 18, 2021	35.62	36.04	35.62	36.04	646	+0.69(+1.94%)
May 17, 2021	35.35	35.35	35.35	35.35	293	+0.06(+0.18%)
May 14, 2021	35.31	35.51	35.18	35.29	5,109	-0.87(-2.41%)
May 12, 2021		36.16	36.16	36.16	69	+1.26(+3.61%)
May 11, 2021	34.90	34.90	34.90	34.90	282	-1.27(-3.51%)
May 10, 2021	36.09	36.24	36.09	36.17	603	+0.80(+2.26%)
May 07, 2021	35.28	35.37	35.28	35.37	910	+0.11(+0.33%)
May 06, 2021	34.98	35.26	34.98	35.26	1,757	+0.41(+1.16%)
May 05, 2021	34.85	34.85	34.85	34.85	165	+0.60(+1.75%)
May 04, 2021	34.25	34.25	34.25	34.25	2,841	-0.09(-0.26%)
May 03, 2021		34.34	34.34	34.34	15	+0.00(+0.00%)
Apr 30, 2021	34.89	34.89	34.31	34.34	5,700	-0.75(-2.14%)
Apr 29, 2021	35.17	35.17	35.09	35.09	6,722	+0.13(+0.37%)
Apr 28, 2021	34.96	34.96	34.96	34.96	1,056	+0.53(+1.54%)
Apr 27, 2021		34.43	34.43	34.43	223	+0.00(+0.00%)
Apr 26, 2021	34.43	34.43	34.43	34.43	164	-0.61(-1.74%)
Apr 23, 2021	35.04	35.04	35.04	35.04	200	+0.11(+0.31%)
Apr 22, 2021	35.05	35.05	34.93	34.93	645	+0.15(+0.43%)
Apr 21, 2021	34.78	34.78	34.78	34.78	150	-0.03(-0.09%)
Apr 19, 2021		34.81	34.81	34.81	0	+0.09(+0.25%)
Apr 16, 2021	34.24	34.72	34.24	34.72	1,600	+0.88(+2.61%)
Apr 15, 2021		33.84	33.84	33.84	10	+0.00(+0.00%)
Apr 14, 2021	33.84	33.84	33.84	33.84	480	+0.03(+0.09%)
Apr 13, 2021	33.76	33.88	33.64	33.81	1,537	+0.20(+0.60%)
Apr 12, 2021	33.61	33.61	33.61	33.61	1,222	+0.46(+1.40%)
Apr 09, 2021	33.15	33.15	33.15	33.15	1,300	+0.17(+0.50%)
Apr 08, 2021	32.98	32.98	32.98	32.98	302	+0.45(+1.37%)
Apr 07, 2021	32.45	32.55	32.45	32.53	754	+0.13(+0.40%)
Apr 06, 2021	32.00	32.46	31.97	32.41	1,380	+1.41(+4.53%)
Apr 05, 2021	31.00	31.00	31.00	31.00	124	-1.08(-3.37%)
Apr 01, 2021	32.08	32.08	31.86	32.08	1,100	+0.20(+0.63%)
Mar 31, 2021	31.88	31.88	31.88	31.88	771	-0.24(-0.75%)
Mar 30, 2021	31.71	32.20	31.71	32.12	3,073	-0.01(-0.03%)
Mar 29, 2021	31.97	32.13	31.97	32.13	1,326	+0.38(+1.20%)
Mar 26, 2021	31.74	31.75	31.74	31.75	300	+0.41(+1.31%)
Mar 25, 2021	31.34	31.34	31.34	31.34	218	+0.33(+1.06%)
Mar 24, 2021	31.00	31.01	31.00	31.01	438	-0.44(-1.40%)
Mar 23, 2021	31.45	31.45	31.45	31.45	393	-0.05(-0.16%)
Mar 22, 2021		31.50	31.50	31.50	2	+0.00(+0.00%)
Mar 19, 2021	31.29	31.50	31.29	31.50	1,300	-0.35(-1.10%)
Mar 18, 2021	32.19	32.19	31.85	31.85	1,087	-0.73(-2.24%)
Mar 17, 2021	32.58	32.58	32.52	32.58	792	-0.28(-0.85%)
Mar 16, 2021	32.89	32.99	32.86	32.86	7,024	-0.04(-0.11%)
Mar 15, 2021	32.97	32.97	32.88	32.90	2,127	+0.30(+0.94%)
Mar 12, 2021	32.59	32.59	32.59	32.59	300	-0.31(-0.94%)
Mar 11, 2021	32.90	32.90	32.90	32.90	480	+0.03(+0.11%)
Mar 10, 2021	32.87	32.87	32.87	32.87	261	+0.55(+1.69%)
Mar 09, 2021		32.32	32.32	32.32	134	+0.00(+0.00%)
Mar 08, 2021	32.24	32.40	32.24	32.32	2,013	+0.05(+0.15%)
Mar 05, 2021	32.27	32.27	32.27	32.27	100	+0.64(+2.02%)
Mar 04, 2021	32.02	32.02	31.63	31.63	742	-0.01(-0.03%)
Mar 03, 2021	31.65	31.65	31.64	31.64	506	-0.04(-0.13%)
Mar 02, 2021	31.69	31.78	31.58	31.68	4,310	-0.16(-0.50%)

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.