Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.42	33.65	32.28	32.47	19,141	-1.00(-2.99%)
Apr 28, 2022	33.42	33.79	32.51	33.47	24,028	+0.27(+0.82%)
Apr 27, 2022	33.88	34.04	33.10	33.19	16,962	-0.68(-2.01%)
Apr 26, 2022	34.29	34.29	33.65	33.88	19,154	-0.36(-1.06%)
Apr 25, 2022	34.97	34.97	34.06	34.24	28,449	-0.86(-2.46%)
Apr 22, 2022	35.70	35.74	35.01	35.10	17,847	-0.50(-1.40%)
Apr 21, 2022	35.65	36.17	35.42	35.60	20,955	-0.41(-1.14%)
Apr 20, 2022	35.15	36.24	35.01	36.01	16,092	+0.82(+2.33%)
Apr 19, 2022	35.33	35.58	34.99	35.19	21,538	-0.23(-0.64%)
Apr 18, 2022	36.20	36.20	35.01	35.42	24,757	-0.50(-1.39%)
Apr 14, 2022	35.74	36.70	35.70	35.92	22,404	+0.23(+0.64%)
Apr 13, 2022	35.29	36.01	35.15	35.70	23,906	+0.23(+0.64%)
Apr 12, 2022	35.74	36.24	35.29	35.47	16,987	-0.18(-0.51%)
Apr 11, 2022	35.56	36.06	34.85	35.65	38,648	-0.09(-0.25%)
Apr 08, 2022	36.15	36.56	35.70	35.74	36,731	-0.50(-1.38%)
Apr 07, 2022	36.15	36.35	35.06	36.24	44,170	+0.05(+0.13%)
Apr 06, 2022	36.56	37.04	35.97	36.20	27,851	-0.50(-1.36%)
Apr 05, 2022	36.42	37.45	36.42	36.70	32,849	+0.09(+0.25%)
Apr 04, 2022	37.06	37.10	36.38	36.60	40,380	-0.41(-1.11%)
Apr 01, 2022	37.47	37.56	36.95	37.01	24,843	-0.45(-1.21%)
Mar 31, 2022	37.74	38.83	37.38	37.47	28,880	-0.23(-0.60%)
Mar 30, 2022	36.24	38.06	36.01	37.70	29,319	+1.55(+4.28%)
Mar 29, 2022	36.60	36.88	35.88	36.15	21,826	-0.45(-1.24%)
Mar 28, 2022	36.38	36.83	35.90	36.60	25,845	-0.09(-0.25%)
Mar 25, 2022	35.06	37.33	34.88	36.70	49,642	+1.64(+4.67%)
Mar 24, 2022	36.15	36.15	34.69	35.06	50,626	-0.91(-2.53%)
Mar 23, 2022	38.20	38.33	35.88	35.97	37,456	-2.23(-5.83%)
Mar 22, 2022	37.65	38.58	37.42	38.20	54,105	+0.59(+1.57%)
Mar 21, 2022	38.61	38.92	37.51	37.60	35,136	-1.27(-3.27%)
Mar 18, 2022	39.11	39.11	37.71	38.88	74,212	-0.23(-0.58%)
Mar 17, 2022	40.15	40.15	38.42	39.11	46,694	-1.09(-2.71%)
Mar 16, 2022	39.06	40.42	38.70	40.20	53,452	+1.32(+3.39%)
Mar 15, 2022	38.20	39.29	37.51	38.88	66,817	-0.18(-0.47%)
Mar 14, 2022	44.02	44.15	38.33	39.06	87,251	-4.68(-10.71%)
Mar 11, 2022	47.79	47.79	43.54	43.74	65,582	-3.82(-8.03%)
Mar 10, 2022	48.88	48.93	46.97	47.56	21,200	-1.36(-2.79%)
Mar 09, 2022	50.20	50.20	48.88	48.93	17,860	-0.95(-1.91%)
Mar 08, 2022	50.47	51.16	49.79	49.88	16,455	-0.59(-1.17%)
Mar 07, 2022	50.75	50.97	50.43	50.47	19,765	-0.41(-0.80%)
Mar 04, 2022	50.29	51.02	50.29	50.88	9,048	+0.41(+0.81%)
Mar 03, 2022	50.25	51.16	50.02	50.47	16,870	-0.64(-1.25%)
Mar 02, 2022	50.06	51.25	50.02	51.11	25,671	+1.05(+2.09%)
Mar 01, 2022	50.70	50.94	49.34	50.06	16,935	-0.64(-1.26%)
Feb 28, 2022	50.97	51.79	50.38	50.70	18,516	-0.22(-0.44%)
Feb 25, 2022	49.94	50.92	50.08	50.92	16,449	+1.57(+3.17%)
Feb 24, 2022	49.58	49.58	48.10	49.36	23,346	-0.45(-0.90%)
Feb 23, 2022	50.12	50.32	49.76	49.80	12,186	-0.31(-0.62%)
Feb 22, 2022	50.74	50.83	49.76	50.12	12,442	-0.85(-1.67%)
Feb 18, 2022				50.97	0	+0.22(+0.44%)
Feb 17, 2022	51.24	51.50	50.65	50.74	8,398	-0.45(-0.87%)
Feb 16, 2022	51.15	51.68	50.83	51.19	11,927	+0.04(+0.09%)
Feb 15, 2022	51.28	51.77	51.01	51.15	13,628	+0.13(+0.26%)
Feb 14, 2022	51.41	51.46	50.70	51.01	11,978	-0.18(-0.35%)
Feb 11, 2022	51.68	51.91	51.01	51.19	13,439	-0.40(-0.78%)
Feb 10, 2022	51.73	52.26	51.54	51.59	13,989	-0.63(-1.20%)
Feb 09, 2022	52.13	52.26	51.55	52.22	15,783	+0.49(+0.95%)
Feb 08, 2022	51.86	51.95	51.55	51.73	10,785	+0.09(+0.17%)
Feb 07, 2022	51.28	52.18	51.01	51.64	27,325	+0.31(+0.61%)
Feb 04, 2022	51.82	51.90	50.34	51.33	19,239	-0.31(-0.61%)
Feb 03, 2022	52.35		51.50	51.64	12,762	-0.67(-1.28%)
Feb 02, 2022	52.35	52.58	51.12	52.31	13,855	+0.04(+0.09%)
Feb 01, 2022	51.15	52.44	50.34	52.26	21,625	+1.70(+3.36%)
Jan 28, 2022	50.30	50.70	49.94	50.56	11,973	-0.09(-0.18%)
Jan 27, 2022	50.65	51.46	50.16	50.65	14,519	-0.09(-0.18%)
Jan 26, 2022	51.50	52.80	50.39	50.74	22,105	-0.54(-1.05%)
Jan 25, 2022	50.16	51.46	49.58	51.28	10,848	+0.98(+1.96%)
Jan 24, 2022	50.16	50.67	49.67	50.30	30,863	-0.40(-0.79%)
Jan 21, 2022	51.01	51.50	50.43	50.70	14,661	-0.40(-0.79%)
Jan 20, 2022	51.55	52.49	51.06	51.10	14,696	-0.63(-1.21%)
Jan 19, 2022	51.50	52.71	51.46	51.73	14,022	+0.09(+0.17%)
Jan 18, 2022	51.64	51.91	51.28	51.64	11,411	+0.00(+0.00%)
Jan 14, 2022				51.64	0	+0.89(+1.76%)
Jan 13, 2022	50.43	51.33	50.43	50.74	13,333	+0.18(+0.35%)
Jan 12, 2022	51.15	51.15	50.03	50.56	14,424	-0.54(-1.05%)
Jan 11, 2022	50.43	51.19	50.12	51.10	12,346	+0.49(+0.97%)
Jan 10, 2022	50.43	50.79	50.43	50.61	9,172	-0.09(-0.18%)
Jan 07, 2022	50.74	51.01	50.50	50.70	8,844	-0.04(-0.09%)
Jan 06, 2022	51.37	51.37	50.30	50.74	11,640	-0.67(-1.31%)
Jan 05, 2022	51.46	52.26	50.70	51.41	17,660	+0.18(+0.35%)
Jan 04, 2022	51.10	51.91	51.10	51.24	19,182	+0.09(+0.17%)
Jan 03, 2022	51.46	51.46	50.16	51.15	29,913	+0.00(+0.00%)
Dec 31, 2021	51.24	51.59	50.79	51.15	9,328	-0.09(-0.17%)
Dec 30, 2021	52.13	52.76	51.15	51.24	19,412	-0.67(-1.29%)
Dec 29, 2021	51.41	51.95	51.21	51.91	12,499	+0.63(+1.22%)
Dec 28, 2021	50.39	51.82	49.98	51.28	23,123	+1.07(+2.14%)
Dec 27, 2021	49.31	50.34	49.04	50.21	19,185	+0.89(+1.81%)
Dec 23, 2021	49.71	49.92	49.22	49.31	8,783	-0.36(-0.72%)
Dec 22, 2021	49.67	49.87	49.22	49.67	11,282	+0.00(+0.00%)
Dec 21, 2021	49.94	50.25	49.45	49.67	12,962	+0.18(+0.36%)
Dec 20, 2021	49.67	50.07	48.37	49.49	20,986	-0.31(-0.63%)
Dec 17, 2021	50.25	50.47	49.67	49.80	20,801	-0.31(-0.62%)
Dec 16, 2021	51.64	51.64	49.94	50.12	14,985	-0.13(-0.27%)
Dec 15, 2021	49.09	50.56	48.86	50.25	20,555	+1.34(+2.74%)
Dec 14, 2021	49.40	49.50	48.60	48.91	29,907	-0.67(-1.35%)
Dec 13, 2021	49.85	50.07	48.86	49.58	13,195	-0.09(-0.18%)
Dec 10, 2021	49.76	50.16	49.38	49.67	11,773	+0.09(+0.18%)
Dec 09, 2021	49.45	50.12	49.27	49.58	11,809	-0.22(-0.45%)
Dec 08, 2021	49.40	50.12	48.97	49.80	12,774	+0.27(+0.54%)
Dec 07, 2021	49.85	50.03	49.22	49.54	14,460	+0.04(+0.09%)
Dec 06, 2021	48.77	50.21	48.77	49.49	24,864	+0.85(+1.75%)
Dec 03, 2021	50.34	50.34	48.46	48.64	19,345	-1.43(-2.86%)
Dec 02, 2021	50.16	50.79	49.58	50.07	16,476	+0.00(+0.00%)
Dec 01, 2021	50.21	51.43	50.07	50.07	25,903	+0.09(+0.18%)
Nov 30, 2021	50.92	51.55	49.80	49.98	20,050	-0.76(-1.49%)
Nov 29, 2021	51.79	52.59	50.34	50.74	21,832	-0.40(-0.78%)
Nov 26, 2021	52.32	52.32	50.74	51.13	17,254	-1.54(-2.93%)
Nov 24, 2021	52.81	53.06	52.46	52.68	12,416	-0.18(-0.33%)
Nov 23, 2021	52.68	53.03	52.10	52.85	14,659	+0.35(+0.67%)
Nov 22, 2021	52.15	53.47	51.80	52.50	12,788	+0.31(+0.59%)
Nov 19, 2021	52.76	52.76	51.93	52.19	20,592	-0.79(-1.50%)
Nov 18, 2021	53.69	53.07	52.59	52.98	17,756	-0.84(-1.55%)
Nov 17, 2021	53.20	53.86	52.63	53.82	19,039	+0.75(+1.41%)
Nov 16, 2021	53.12	53.33	52.85	53.07	19,920	-0.18(-0.33%)
Nov 15, 2021	53.42	53.84	52.83	53.25	20,923	-0.13(-0.25%)
Nov 12, 2021	53.47	53.69	52.50	53.38	21,626	-0.09(-0.16%)
Nov 11, 2021	53.34	53.69	53.03	53.47	21,690	+0.18(+0.33%)
Nov 10, 2021	52.72	53.51		53.29	18,766	+0.57(+1.09%)
Nov 09, 2021	52.32	52.76	52.06	52.72	14,728	+0.48(+0.93%)
Nov 08, 2021	52.50	52.59	51.88	52.24	19,071	-0.31(-0.59%)
Nov 05, 2021	51.27	52.76	50.61	52.54	19,906	+1.67(+3.29%)
Nov 04, 2021	50.91	51.31	50.43	50.87	13,763	-0.04(-0.09%)
Nov 03, 2021	50.03	51.40	50.03	50.91	28,470	+0.48(+0.96%)
Nov 02, 2021	49.59	50.50	49.33	50.43	16,923	+0.75(+1.51%)
Nov 01, 2021	49.28	50.12	49.11	49.68	16,852	+0.57(+1.17%)
Oct 29, 2021	48.80	49.68	48.71	49.11	25,362	+0.40(+0.81%)
Oct 28, 2021	48.49	49.54	48.23	48.71	16,082	+0.18(+0.36%)
Oct 27, 2021	49.06	48.93	47.79	48.54	14,064	-0.26(-0.54%)
Oct 26, 2021	50.47		48.71	48.80	23,562	-1.67(-3.32%)
Oct 25, 2021	48.89	50.47	48.89	50.47	27,788	+1.67(+3.43%)
Oct 22, 2021	48.89	48.89	48.45	48.80	9,307	+0.18(+0.36%)
Oct 21, 2021	48.32	48.80	47.57	48.62	19,601	+0.04(+0.09%)
Oct 20, 2021	47.61	48.84	47.35	48.58	14,249	+0.97(+2.04%)
Oct 19, 2021	47.26	47.88	46.82	47.61	9,075	+0.57(+1.22%)
Oct 18, 2021	47.39	47.61	46.73	47.04	14,661	-0.31(-0.65%)
Oct 15, 2021	48.23	48.49	47.26	47.35	22,403	-0.84(-1.74%)
Oct 14, 2021	48.76	49.17	48.10	48.18	25,247	-0.48(-1.00%)
Oct 13, 2021	48.27	48.76	47.61	48.67	19,840	+0.44(+0.91%)
Oct 12, 2021	47.35	48.84	46.77	48.23	18,260	+0.70(+1.48%)
Oct 11, 2021	46.47	48.18	46.29	47.52	24,717	+1.10(+2.37%)
Oct 08, 2021	45.63	46.82	45.63	46.42	20,474	+0.84(+1.84%)
Oct 07, 2021	46.11	46.51	45.58	45.58	20,292	-0.53(-1.15%)
Oct 06, 2021	45.63	46.25	44.92	46.11	14,395	+0.31(+0.67%)
Oct 05, 2021	45.45	45.92	45.14	45.80	14,493	+0.31(+0.68%)
Oct 04, 2021	45.50	45.64	45.14	45.50	21,952	+0.35(+0.78%)
Oct 01, 2021	45.01	45.74	44.31	45.14	15,683	+0.26(+0.59%)
Sep 30, 2021	45.36	45.36	44.57	44.88	12,306	-0.44(-0.97%)
Sep 29, 2021	44.75	45.85	44.75	45.32	16,857	+0.57(+1.28%)
Sep 28, 2021	44.53	45.06	44.13	44.75	17,217	-0.18(-0.39%)
Sep 27, 2021	45.06	46.07	44.92	44.92	18,424	-0.18(-0.39%)
Sep 24, 2021	45.01	45.43	44.75	45.10	16,860	+0.13(+0.29%)
Sep 23, 2021	44.70	45.89	44.70	44.97	22,180	+0.26(+0.59%)
Sep 22, 2021	43.38	45.58	43.38	44.70	30,198	+1.45(+3.36%)
Sep 21, 2021	43.07	43.82	42.63	43.25	38,912	-0.35(-0.81%)
Sep 20, 2021	43.60	44.48	42.59	43.60	36,265	-0.35(-0.80%)
Sep 17, 2021	44.92	45.58	43.60	43.96	50,657	-0.79(-1.77%)
Sep 16, 2021	44.75	44.92	44.04	44.75	21,951	-0.09(-0.20%)
Sep 15, 2021	44.26	44.97	44.04	44.84	20,635	+0.66(+1.50%)
Sep 14, 2021	45.85	45.85	43.65	44.18	29,187	-1.63(-3.56%)
Sep 13, 2021	45.85	46.25	45.50	45.80	22,962	+0.04(+0.10%)
Sep 10, 2021	46.25	46.51	45.58	45.76	36,572	-0.53(-1.14%)
Sep 09, 2021	48.05	48.36	46.29	46.29	26,486	-1.81(-3.75%)
Sep 08, 2021	48.89	49.28	48.10	48.10	14,300	-0.84(-1.71%)
Sep 07, 2021	48.93	49.20	48.76	48.93	17,755	-0.31(-0.63%)
Sep 03, 2021	49.50	49.50	48.93	49.24	11,002	-0.26(-0.53%)
Sep 02, 2021	49.72	49.77	49.07	49.50	12,967	-0.09(-0.18%)
Sep 01, 2021	49.68	50.23	49.11	49.59	20,377	+0.26(+0.54%)
Aug 31, 2021	48.32	49.90	48.23	49.33	29,640	-0.70(-1.41%)
Aug 30, 2021	50.56	50.91	49.42	50.03	27,918	-0.31(-0.61%)
Aug 27, 2021	50.03	50.91	49.68	50.34	20,832	+0.04(+0.09%)
Aug 26, 2021	50.61	50.87	50.25	50.30	11,279	-0.22(-0.44%)
Aug 25, 2021	51.44	51.44	50.52	50.52	17,695	-0.79(-1.55%)
Aug 24, 2021	50.34	51.53	50.19	51.31	20,160	+1.06(+2.10%)
Aug 23, 2021	49.15	50.47	49.15	50.25	23,320	+1.01(+2.06%)
Aug 20, 2021	48.76	49.77	48.67	49.24	24,227	+0.09(+0.18%)
Aug 19, 2021	48.93	49.38	48.49	49.15	20,629	+0.00(+0.00%)
Aug 18, 2021	49.55	50.08	48.98	49.15	16,367	-0.35(-0.71%)
Aug 17, 2021	49.86	50.23	48.93	49.50	14,710	-0.40(-0.79%)
Aug 16, 2021	49.55	51.66	49.55	49.90	34,911	+0.13(+0.27%)
Aug 13, 2021	49.37	50.23	48.54	49.77	18,429	+0.66(+1.35%)
Aug 12, 2021	48.84	49.55	48.45	49.11	15,428	-0.18(-0.36%)
Aug 11, 2021	50.34	51.09	48.93	49.28	28,545	-1.06(-2.10%)

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.