Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.57	31.57	31.29	31.29	5,869	+0.74(+2.42%)
Apr 28, 2022	30.55	30.55	30.55	30.55	4,368	-0.02(-0.07%)
Apr 27, 2022	30.70	30.70	30.49	30.57	5,941	+0.16(+0.51%)
Apr 26, 2022	30.41	30.41	30.41	30.41	13,557	-0.29(-0.95%)
Apr 25, 2022	30.80	30.80	30.71	30.71	8,880	-0.29(-0.95%)
Apr 22, 2022	31.43	31.45	31.00	31.00	5,006	-0.66(-2.08%)
Apr 21, 2022	31.86	31.86	31.66	31.66	33,716	-0.44(-1.37%)
Apr 19, 2022				32.10	8,520	-0.20(-0.62%)
Apr 14, 2022				32.30	281	-0.30(-0.92%)
Apr 13, 2022	32.60	32.60	32.60	32.60	7,623	-0.07(-0.20%)
Apr 12, 2022	32.67	32.67	32.67	32.67	7,085	+0.04(+0.12%)
Apr 11, 2022	32.66	32.66	32.63	32.63	4,531	-0.47(-1.43%)
Apr 08, 2022	33.06	33.10	32.70	33.10	7,876	+0.30(+0.91%)
Apr 07, 2022	32.84	32.84	32.80	32.80	4,993	-0.36(-1.09%)
Apr 06, 2022	33.12	33.19	33.12	33.16	18,313	-0.45(-1.35%)
Apr 05, 2022	34.00	34.00	33.61	33.61	39,026	-0.53(-1.56%)
Apr 04, 2022	33.90	34.15	33.90	34.15	11,685	+0.64(+1.92%)
Apr 01, 2022	33.61	33.61	33.50	33.50	7,296	+0.19(+0.58%)
Mar 31, 2022	33.26	33.31	33.26	33.31	7,527	-0.39(-1.16%)
Mar 30, 2022	33.70	33.70	33.70	33.70	2,638	+0.18(+0.55%)
Mar 29, 2022	33.55	33.55	33.52	33.52	2,157	+0.66(+2.01%)
Mar 28, 2022	32.88	32.88	32.86	32.86	2,728	+0.15(+0.46%)
Mar 25, 2022	32.82	32.86	32.71	32.71	5,443	-0.37(-1.12%)
Mar 22, 2022	32.85	32.85	32.85	33.08	6,248	+0.58(+1.79%)
Mar 21, 2022	32.52	32.52	32.50	32.50	8,564	-0.26(-0.80%)
Mar 18, 2022	32.55	32.76	32.49	32.76	8,208	+0.43(+1.34%)
Mar 17, 2022	32.33	32.33	32.33	32.33	28,502	+0.08(+0.24%)
Mar 16, 2022	32.25	32.25	31.65	32.25	5,873	+1.90(+6.28%)
Mar 15, 2022	30.33	30.35	30.33	30.35	27,077	-1.02(-3.25%)
Mar 11, 2022				31.37	13,251	-0.78(-2.44%)
Mar 10, 2022	31.78	32.15	31.63	32.15	70,356	+0.06(+0.19%)
Mar 09, 2022	32.09	32.09	32.09	32.09	11,664	+0.76(+2.44%)
Mar 08, 2022	31.33	31.51	31.21	31.33	8,371	-0.44(-1.39%)
Mar 07, 2022	31.77	31.77	31.77	31.77	1,819	-0.43(-1.35%)
Mar 04, 2022	32.49	32.49	32.20	32.20	4,086	-0.99(-2.97%)
Mar 03, 2022	33.73	33.73	33.19	33.19	32,238	-0.64(-1.90%)
Mar 02, 2022	34.00	34.00	33.83	33.83	5,208	+0.02(+0.07%)
Mar 01, 2022	33.91	33.91	33.81	33.81	7,994	+0.10(+0.29%)
Feb 28, 2022	33.69	33.92	33.69	33.71	4,612	-0.36(-1.05%)
Feb 25, 2022	34.07	34.07	34.07	34.07	3,592	+0.77(+2.33%)
Feb 24, 2022	33.06	33.29	32.92	33.29	7,110	-1.43(-4.13%)
Feb 23, 2022	34.73	34.73	34.73	34.73	23,941	-0.12(-0.36%)
Feb 22, 2022	35.01	35.01	34.90	34.85	20,988	-0.40(-1.13%)
Feb 18, 2022				35.25	0	-0.50(-1.40%)
Feb 17, 2022	35.75	35.75	35.75	35.75	3,527	-0.25(-0.69%)
Feb 16, 2022	35.89	36.00	35.88	36.00	14,285	+0.20(+0.56%)
Feb 15, 2022	35.65	35.80	35.65	35.80	2,620	+0.73(+2.08%)
Feb 14, 2022	35.03	35.07	35.00	35.07	6,198	-1.03(-2.85%)
Feb 11, 2022	35.93	36.10	35.88	36.10	8,275	-0.20(-0.55%)
Feb 10, 2022	36.02	36.30	36.02	36.30	5,238	+0.10(+0.28%)
Feb 09, 2022	36.01	36.20	36.01	36.20	8,869	+0.71(+2.01%)
Feb 08, 2022	35.49	35.49	35.37	35.49	5,835	+0.13(+0.38%)
Feb 07, 2022	35.24	35.35	35.24	35.35	6,544	+0.26(+0.74%)
Feb 04, 2022	35.25	35.25	35.09	35.09	4,619	-0.49(-1.36%)
Feb 02, 2022	35.86	35.86	35.58	35.58	17,451	+0.04(+0.11%)
Feb 01, 2022	35.42	35.56	35.32	35.54	21,524	+0.54(+1.54%)
Jan 31, 2022	34.92	35.45	34.92	35.00	6,978	+0.87(+2.55%)
Jan 28, 2022	34.17	34.17	34.13	34.13	2,169	-0.35(-1.02%)
Jan 27, 2022	34.54	34.54	34.48	34.48	8,513	-0.50(-1.43%)
Jan 26, 2022	34.96	34.98	34.90	34.98	6,922	+0.38(+1.10%)
Jan 25, 2022	34.84	34.84	34.55	34.60	9,538	-0.02(-0.06%)
Jan 24, 2022	34.60	34.78	34.56	34.62	25,634	-1.18(-3.29%)
Jan 21, 2022	35.82	35.93	35.68	35.80	32,153	-0.60(-1.65%)
Jan 20, 2022	36.58	36.68	36.40	36.40	3,308	+0.49(+1.36%)
Jan 19, 2022	35.87	35.91	35.87	35.91	7,078	+0.03(+0.09%)
Jan 18, 2022	35.81	35.88	35.79	35.88	3,534	-0.41(-1.13%)
Jan 14, 2022				36.29	0	+0.09(+0.25%)
Jan 13, 2022	36.63	36.65	36.15	36.20	29,395	-0.48(-1.30%)
Jan 12, 2022	36.76	36.76	36.65	36.68	148,995	+0.66(+1.83%)
Jan 11, 2022	36.02	36.02	36.02	36.02	420	+0.72(+2.03%)
Jan 10, 2022	35.47	35.47	35.30	35.30	3,809	-0.16(-0.45%)
Jan 07, 2022	35.43	35.50	35.43	35.46	5,939	+0.21(+0.60%)
Jan 06, 2022	35.31	35.31	35.03	35.25	15,664	-0.31(-0.88%)
Jan 05, 2022	35.58	35.63	35.56	35.56	17,355	+0.11(+0.31%)
Jan 04, 2022	35.68	35.78	35.45	35.45	19,241	-0.30(-0.84%)
Jan 03, 2022	35.75	35.75	35.75	35.75	262	+0.20(+0.57%)
Dec 30, 2021		35.55	35.55	35.55	3,893	+0.20(+0.56%)
Dec 29, 2021	35.23	35.35	35.14	35.35	35,556	+0.20(+0.57%)
Dec 28, 2021	35.15	35.15	35.15	35.15	4,639	-0.20(-0.57%)
Dec 23, 2021		35.35	35.35	35.35	1,069	+0.29(+0.83%)
Dec 22, 2021	34.94	35.06	34.93	35.06	858	+0.24(+0.68%)
Dec 21, 2021	34.58	34.82	34.58	34.82	11,152	+0.63(+1.85%)
Dec 20, 2021	34.36	34.36	34.05	34.19	19,825	-0.77(-2.19%)
Dec 17, 2021	34.90	34.97	34.86	34.96	8,472	-0.21(-0.60%)
Dec 16, 2021	35.23	35.23	35.17	35.17	4,394	+0.37(+1.06%)
Dec 15, 2021	34.72	34.80	34.65	34.80	60,475	-0.25(-0.71%)
Dec 14, 2021	35.13	35.20	35.00	35.05	16,924	-0.24(-0.69%)
Dec 13, 2021	35.34	35.34	35.22	35.29	27,987	-0.46(-1.28%)
Dec 10, 2021	35.74	35.75	35.62	35.75	12,407	-0.04(-0.11%)
Dec 09, 2021	35.87	35.87	35.72	35.79	60,817	-0.02(-0.06%)
Dec 08, 2021	35.83	35.91	35.81	35.81	37,065	+0.05(+0.15%)
Dec 07, 2021	35.62	35.76	35.62	35.76	11,694	+0.25(+0.70%)
Dec 06, 2021	35.04	35.51	35.04	35.51	112,729	+0.59(+1.69%)
Dec 03, 2021	34.81	34.92	34.81	34.92	1,255	-0.58(-1.63%)
Dec 02, 2021	35.57	35.60	35.44	35.50	10,727	-0.14(-0.40%)
Dec 01, 2021	35.39	35.64	34.59	35.64	19,207	+0.89(+2.57%)
Nov 30, 2021	34.92	35.13	34.92	34.75	28,638	-0.08(-0.23%)
Nov 29, 2021	34.83	34.83	34.83	34.83	4,532	+0.08(+0.23%)
Nov 26, 2021	34.85	34.96	34.68	34.75	15,390	-1.20(-3.34%)
Nov 24, 2021	35.70	35.95	35.70	35.95	6,719	+0.02(+0.06%)
Nov 23, 2021	35.87	36.09	35.87	35.93	4,486	-0.37(-1.02%)
Nov 22, 2021	36.29	36.30	36.20	36.30	7,143	-0.09(-0.25%)
Nov 19, 2021	36.39	36.39	36.39	36.39	1,323	+0.10(+0.28%)
Nov 18, 2021	36.36	36.36	36.19	36.29	20,142	-0.48(-1.31%)
Nov 17, 2021	36.90	36.90	36.74	36.77	12,106	-0.24(-0.64%)
Nov 16, 2021	36.91	37.01	36.84	37.01	22,851	+0.13(+0.35%)
Nov 15, 2021	37.02	37.02	36.88	36.88	1,089	+0.13(+0.35%)
Nov 12, 2021	36.95	36.95	36.75	36.75	2,687	-0.11(-0.30%)
Nov 11, 2021	36.77	36.93	36.60	36.86	7,912	+0.41(+1.13%)
Nov 09, 2021	36.55	36.55	36.45	36.45	4,324	-0.07(-0.18%)
Nov 08, 2021	36.48	36.53	36.48	36.52	8,164	+0.29(+0.79%)
Nov 05, 2021	36.23	36.23	36.23	36.23	6,381	-0.10(-0.28%)
Nov 04, 2021	36.29	36.33	36.29	36.33	16,459	+0.26(+0.72%)
Nov 03, 2021	36.04	36.07	36.04	36.07	4,336	-0.16(-0.44%)
Nov 02, 2021	36.28	36.28	36.16	36.23	2,558	-0.22(-0.60%)
Nov 01, 2021	36.25	36.45	36.25	36.45	9,518	+0.50(+1.40%)
Oct 29, 2021	36.22	36.22	35.95	35.95	4,733	-0.61(-1.67%)
Oct 28, 2021	36.48	36.58	36.48	36.56	5,977	-0.20(-0.54%)
Oct 27, 2021	36.86	36.87	36.76	36.76	6,606	-0.22(-0.59%)
Oct 26, 2021	37.12	37.19	36.98	36.98	1,267	-0.02(-0.06%)
Oct 25, 2021	36.99	37.00	36.99	37.00	1,665	+0.09(+0.25%)
Oct 22, 2021	37.02	37.09	36.91	36.91	4,560	-0.08(-0.23%)
Oct 21, 2021	36.99	36.99	36.91	36.99	1,698	-0.27(-0.71%)
Oct 20, 2021	37.29	37.29	37.15	37.26	14,259	-0.09(-0.25%)
Oct 19, 2021	37.08	37.35	36.97	37.35	4,917	+0.47(+1.27%)
Oct 18, 2021	36.79	36.88	36.79	36.88	5,412	+0.03(+0.08%)
Oct 15, 2021	36.65	36.88	36.65	36.85	26,005	+0.46(+1.26%)
Oct 14, 2021	36.41	36.41	36.32	36.39	3,032	+0.09(+0.26%)
Oct 13, 2021	36.05	36.30	36.05	36.30	6,620	+0.32(+0.89%)
Oct 12, 2021	35.97	35.98	35.94	35.98	14,427	-0.17(-0.48%)
Oct 11, 2021	36.24	36.25	36.15	36.15	3,215	+0.08(+0.23%)
Oct 08, 2021	36.07	36.07	35.96	36.07	8,356	+0.02(+0.05%)
Oct 07, 2021	35.94	36.05	35.85	36.05	949	+0.91(+2.59%)
Oct 06, 2021	35.16	35.16	35.14	35.14	13,568	-0.48(-1.34%)
Oct 05, 2021	35.40	35.62	35.40	35.62	4,986	+0.37(+1.05%)
Oct 04, 2021	35.33	35.48	35.12	35.25	2,507	-0.42(-1.18%)
Oct 01, 2021	35.80	35.80	35.45	35.67	21,341	-0.22(-0.62%)
Sep 30, 2021	35.87	36.04	35.87	35.89	14,905	+0.09(+0.26%)
Sep 29, 2021	35.78	35.80	35.68	35.80	10,625	-0.02(-0.06%)
Sep 28, 2021	35.92	35.92	35.80	35.82	2,505	-0.46(-1.27%)
Sep 27, 2021	36.09	36.28	36.09	36.28	1,898	+0.22(+0.61%)
Sep 24, 2021	36.06	36.13	36.06	36.06	62,484	-0.51(-1.39%)
Sep 23, 2021	36.46	36.57	36.39	36.57	8,946	+0.25(+0.69%)
Sep 22, 2021	36.39	36.39	36.32	36.32	4,236	+0.65(+1.81%)
Sep 21, 2021	35.72	35.72	35.67	35.67	2,933	+0.08(+0.22%)
Sep 20, 2021	35.60	35.68	35.59	35.59	10,028	-0.91(-2.49%)
Sep 17, 2021	36.43	36.50	36.43	36.50	2,558	+0.04(+0.11%)
Sep 16, 2021	36.31	36.46	36.31	36.46	7,076	-0.26(-0.71%)
Sep 15, 2021	36.75	37.20	36.67	36.72	5,732	-0.47(-1.27%)
Sep 14, 2021	36.92	37.19	36.89	37.19	12,883	+0.07(+0.19%)
Sep 13, 2021	37.14	37.18	37.08	37.12	14,883	-0.29(-0.78%)
Sep 10, 2021	37.38	37.41	37.10	37.41	10,645	+0.41(+1.11%)
Sep 09, 2021	37.09	37.15	37.00	37.00	13,344	-0.11(-0.30%)
Sep 08, 2021	37.28	37.28	37.11	37.11	4,434	-0.59(-1.56%)
Sep 07, 2021	37.75	37.75	37.70	37.70	1,796	+0.20(+0.53%)
Sep 03, 2021	37.56	37.56	37.50	37.50	33,657	+0.14(+0.37%)
Sep 02, 2021	37.38	37.48	37.36	37.36	19,819	-0.39(-1.03%)
Sep 01, 2021	37.43	37.75	37.38	37.75	3,367	+0.88(+2.39%)
Aug 31, 2021	37.01	37.12	36.87	36.87	38,225	+0.48(+1.31%)
Aug 27, 2021		36.39	36.39	36.39	0	+0.29(+0.81%)
Aug 26, 2021	36.00	36.45	36.00	36.10	7,990	-0.23(-0.63%)
Aug 25, 2021	36.19	36.33	36.19	36.33	909	+0.21(+0.58%)
Aug 24, 2021	36.16	36.30	36.12	36.12	3,501	+0.79(+2.25%)
Aug 23, 2021	35.33	35.40	35.33	35.33	6,362	+0.34(+0.97%)
Aug 20, 2021	34.99	34.99	34.99	34.99	153,662	-0.11(-0.32%)
Aug 19, 2021	34.90	35.10	34.90	35.10	40,988	-0.71(-1.98%)
Aug 18, 2021	35.86	35.86	35.76	35.81	8,218	+0.13(+0.36%)
Aug 17, 2021	35.69	35.69	35.63	35.68	9,249	-1.12(-3.05%)
Aug 16, 2021	36.04	36.80	36.04	36.80	4,251	+0.41(+1.12%)
Aug 13, 2021	36.37	36.39	36.37	36.39	35,346	-0.25(-0.68%)
Aug 12, 2021	36.51	36.64	36.48	36.64	17,810	-0.18(-0.49%)
Aug 11, 2021	36.86	36.86	36.82	36.82	13,579	+2.88(+8.49%)
Aug 10, 2021	36.91	36.91	33.94	33.94	4,488	-2.89(-7.85%)
Aug 09, 2021	36.88	36.90	36.83	36.83	3,234	+0.15(+0.41%)
Aug 06, 2021	37.05	37.05	36.68	36.68	73,250	-0.43(-1.16%)
Aug 05, 2021	37.04	37.15	37.04	37.11	4,782	+0.02(+0.06%)
Aug 04, 2021	37.09	37.09	37.09	37.09	16,026	+0.38(+1.05%)
Aug 03, 2021	36.65	36.72	36.65	36.71	2,082	-0.24(-0.66%)
Aug 02, 2021	36.77	36.95	36.45	36.95	6,411	+0.45(+1.24%)
Jul 30, 2021	36.52	36.58	36.50	36.50	12,674	-0.38(-1.04%)
Jul 29, 2021	36.84	36.89	36.84	36.88	8,181	+0.59(+1.62%)
Jul 28, 2021	36.03	36.29	36.03	36.29	2,009	+0.73(+2.05%)
Jul 27, 2021	35.72	35.72	35.56	35.56	9,721	-1.04(-2.84%)
Jul 26, 2021	36.42	36.60	36.42	36.60	1,959	-0.43(-1.16%)
Jul 23, 2021	37.10	37.14	36.95	37.03	7,056	-0.35(-0.94%)
Jul 22, 2021	37.38	37.42	37.38	37.38	3,623	+0.12(+0.32%)
Jul 21, 2021	37.19	37.26	37.19	37.26	4,665	+0.10(+0.27%)
Jul 20, 2021	37.06	37.16	36.99	37.16	5,828	-0.09(-0.24%)
Jul 19, 2021	37.18	37.25	37.05	37.25	807	-0.51(-1.34%)
Jul 16, 2021	38.01	38.05	37.76	37.76	172,798	-0.32(-0.85%)
Jul 15, 2021	38.13	38.13	38.03	38.08	5,407	-0.02(-0.05%)
Jul 14, 2021	37.98	38.10	37.77	38.10	5,482	+0.16(+0.41%)
Jul 13, 2021	37.88	37.94	37.75	37.94	1,972	+0.22(+0.59%)
Jul 12, 2021	37.50	37.72	37.49	37.72	2,276	+0.25(+0.67%)
Jul 09, 2021	37.40	37.47	37.40	37.47	2,728	+0.35(+0.94%)
Jul 08, 2021	37.06	37.12	37.03	37.12	2,507	-0.62(-1.64%)
Jul 07, 2021	38.07	38.07	37.71	37.74	8,276	-0.26(-0.68%)
Jul 06, 2021	37.88	38.00	37.88	38.00	1,738	-0.27(-0.70%)
Jul 02, 2021	38.26	38.27	38.26	38.27	12,812	-0.03(-0.08%)
Jul 01, 2021	38.65	38.65	38.30	38.30	24,407	-0.36(-0.93%)
Jun 30, 2021	38.65	38.66	38.65	38.66	3,672	-0.29(-0.74%)
Jun 28, 2021		38.95	38.95	38.95	2,438	+0.16(+0.42%)
Jun 25, 2021	38.77	38.79	38.71	38.79	6,523	+0.36(+0.93%)
Jun 24, 2021	38.47	38.50	38.43	38.43	11,634	+0.15(+0.40%)
Jun 23, 2021	38.32	38.32	38.20	38.28	1,078	+0.51(+1.34%)
Jun 22, 2021	37.83	37.83	37.75	37.77	9,677	-0.14(-0.37%)
Jun 21, 2021	37.86	37.91	37.86	37.91	1,178	-0.03(-0.08%)
Jun 18, 2021	37.94	38.00	37.93	37.94	1,922	-0.25(-0.65%)
Jun 17, 2021	38.28	38.28	38.19	38.19	1,419	-0.29(-0.76%)
Jun 16, 2021	38.51	38.51	38.48	38.48	15,736	-0.05(-0.12%)
Jun 15, 2021	38.72	38.72	38.53	38.53	6,299	-0.42(-1.08%)
Jun 14, 2021	38.84	38.95	38.84	38.95	2,816	+0.35(+0.91%)
Jun 10, 2021		38.60	38.60	38.60	13	-0.02(-0.05%)
Jun 09, 2021	38.63	38.70	38.56	38.62	19,391	-0.03(-0.08%)
Jun 08, 2021	38.57	38.65	38.47	38.65	5,043	-0.04(-0.11%)
Jun 07, 2021	38.68	38.73	38.68	38.69	16,134	-0.31(-0.79%)
Jun 04, 2021	38.89	39.10	38.85	39.00	27,404	+0.10(+0.26%)
Jun 03, 2021	38.64	38.90	38.56	38.90	16,582	+0.00(+0.00%)
Jun 02, 2021	38.89	39.10	38.87	38.90	4,238	+0.35(+0.91%)
Jun 01, 2021	38.95	39.00	38.55	38.55	5,606	+0.36(+0.95%)
May 28, 2021	38.13	38.19	38.13	38.19	15,220	+0.44(+1.16%)
May 27, 2021	37.92	38.09	37.75	37.75	1,677	+0.12(+0.32%)
May 26, 2021	37.81	37.90	37.63	37.63	3,118	+0.08(+0.21%)
May 25, 2021	37.70	37.70	37.55	37.55	3,289	+0.30(+0.81%)
May 24, 2021	37.19	37.25	37.15	37.25	4,376	+0.45(+1.22%)
May 21, 2021	37.10	37.10	36.80	36.80	47,599	-0.41(-1.11%)
May 20, 2021	37.25	37.25	37.21	37.21	9,863	+0.04(+0.11%)
May 19, 2021	36.84	37.17	36.84	37.17	915	-0.30(-0.80%)
May 18, 2021	37.30	37.47	37.12	37.47	1,910	+0.71(+1.93%)
May 17, 2021	36.68	36.76	36.68	36.76	954	-0.08(-0.22%)
May 14, 2021	36.55	36.84	36.52	36.84	2,203	+0.50(+1.38%)
May 13, 2021	36.45	36.45	36.30	36.34	4,840	-0.01(-0.03%)
May 12, 2021	36.61	36.81	36.35	36.35	6,272	-0.46(-1.26%)
May 11, 2021	36.87	36.95	36.81	36.81	73,161	-0.68(-1.82%)
May 10, 2021	37.65	37.65	37.50	37.50	13,641	-0.72(-1.90%)
May 07, 2021	38.11	38.22	38.11	38.22	4,913	+0.78(+2.08%)
May 06, 2021	37.48	37.48	37.36	37.44	7,336	+0.00(+0.01%)
May 05, 2021	37.14	37.44	37.14	37.44	29,791	+0.56(+1.53%)
May 04, 2021	37.02	37.02	36.88	36.88	5,896	-0.70(-1.87%)

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.