Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022				45.26	15	+0.82(+1.83%)
Apr 28, 2022	42.40	44.44	41.86	44.44	2,556	+1.61(+3.77%)
Apr 27, 2022	42.83	42.83	42.83	42.83	22	-0.10(-0.24%)
Apr 26, 2022	42.93	42.93	42.93	42.93	11	+0.43(+1.01%)
Apr 25, 2022	42.50	42.50	42.50	42.50	314	-0.97(-2.24%)
Apr 22, 2022	43.47	43.47	43.47	43.47	100	-1.94(-4.28%)
Apr 21, 2022	45.42	45.42	45.42	45.42	80	-0.99(-2.13%)
Apr 20, 2022	46.42	46.42	46.40	46.40	100	-0.10(-0.22%)
Apr 19, 2022	46.51	46.51	46.51	46.51	166	-1.14(-2.39%)
Apr 18, 2022	47.64	47.64	47.64	47.64	46	+1.17(+2.52%)
Apr 14, 2022	46.47	46.47	46.47	46.47	100	+0.01(+0.03%)
Apr 13, 2022	46.46	46.46	46.46	46.46	49	+1.07(+2.36%)
Apr 12, 2022	46.05	46.05	45.39	45.39	224	-0.56(-1.22%)
Apr 11, 2022	45.83	45.95	45.71	45.95	2,200	+0.08(+0.18%)
Apr 08, 2022	45.86	45.86	45.86	45.86	100	+0.62(+1.36%)
Apr 07, 2022	45.25	45.25	45.25	45.25	82	+0.33(+0.73%)
Apr 06, 2022	44.53	44.92	44.53	44.92	290	-0.61(-1.33%)
Apr 05, 2022	45.52	45.52	45.52	45.52	6	-0.95(-2.04%)
Apr 04, 2022	46.78	46.78	46.47	46.47	213	+0.05(+0.10%)
Apr 01, 2022	46.74	46.85	46.40	46.43	450	+0.02(+0.04%)
Mar 31, 2022	46.41	46.41	46.41	46.41	26	-0.40(-0.86%)
Mar 30, 2022	46.81	46.81	46.81	46.81	78	+0.39(+0.83%)
Mar 29, 2022	46.42	46.42	46.42	46.42	15	+0.03(+0.07%)
Mar 28, 2022	46.38	46.48	46.27	46.39	874	-0.82(-1.75%)
Mar 25, 2022	47.55	47.55	47.22	47.22	517	-1.26(-2.61%)
Mar 24, 2022	48.48	48.48	48.48	48.48	2	+0.18(+0.37%)
Mar 23, 2022	48.30	48.30	48.30	48.30	50	-0.04(-0.08%)
Mar 22, 2022	48.64	48.64	48.34	48.34	2,064	-0.53(-1.08%)
Mar 21, 2022	48.81	48.87	48.69	48.87	5,497	+0.55(+1.15%)
Mar 18, 2022	48.85	48.85	48.32	48.32	565	+0.27(+0.57%)
Mar 17, 2022	48.04	48.04	48.04	48.04	22	+0.10(+0.20%)
Mar 16, 2022	47.17	47.95	47.17	47.95	562	+1.04(+2.22%)
Mar 15, 2022	46.81	46.91	46.81	46.91	390	-2.17(-4.41%)
Mar 14, 2022	48.97	49.07	48.86	49.07	4,802	-1.73(-3.41%)
Mar 11, 2022	50.87	50.87	50.81	50.81	287	-0.56(-1.10%)
Mar 10, 2022	51.37	51.37	51.37	51.37	84	-0.35(-0.68%)
Mar 09, 2022	52.82	52.82	51.72	51.72	890	-3.34(-6.06%)
Mar 08, 2022	54.95	55.70	53.98	55.06	3,115	+2.45(+4.66%)
Mar 07, 2022	52.98	53.65	52.61	52.61	11,205	+0.08(+0.16%)
Mar 04, 2022	52.48	52.52	52.48	52.52	166	+1.68(+3.30%)
Mar 03, 2022	50.82	50.92	50.77	50.84	1,300	+0.32(+0.64%)
Mar 02, 2022	50.48	50.52	50.01	50.52	829	+1.13(+2.29%)
Mar 01, 2022	49.23	49.41	48.86	49.39	2,484	+0.51(+1.04%)
Feb 28, 2022	48.87	48.88	48.54	48.88	2,863	-0.77(-1.55%)
Feb 25, 2022	49.51	49.65	49.51	49.65	908	+0.23(+0.46%)
Feb 24, 2022	51.85	51.85	48.56	49.42	35,565	-2.03(-3.95%)
Feb 23, 2022	51.25	51.46	51.08	51.46	5,283	+0.74(+1.45%)
Feb 22, 2022	50.85	50.85	50.72	50.72	3,011	+0.64(+1.28%)
Feb 18, 2022				50.08	0	-1.23(-2.40%)
Feb 17, 2022	50.51	51.31	50.51	51.31	620	+1.28(+2.56%)
Feb 16, 2022	48.90	50.04	48.90	50.03	29,473	+1.98(+4.12%)
Feb 15, 2022	48.04	48.04	48.04	48.04	0	-0.26(-0.54%)
Feb 14, 2022	48.70	48.70	48.31	48.31	510	-0.07(-0.14%)
Feb 11, 2022	48.61	48.68	48.37	48.37	276	-0.23(-0.48%)
Feb 10, 2022	48.45	49.17	48.36	48.61	649	+0.16(+0.34%)
Feb 09, 2022	48.40	48.44	48.40	48.44	708	+0.03(+0.06%)
Feb 08, 2022	48.01	48.41	48.01	48.41	982	+0.61(+1.28%)
Feb 07, 2022	47.80	47.80	47.80	47.80	6	-0.26(-0.54%)
Feb 04, 2022	48.06	48.06	48.06	48.06	119	-0.38(-0.78%)
Feb 03, 2022	48.44	48.44	48.44	48.44	33	-0.21(-0.42%)
Feb 02, 2022	48.65	48.65	48.65	48.65	181	+0.27(+0.56%)
Feb 01, 2022	48.29	48.51	48.29	48.38	894	+0.22(+0.46%)
Jan 31, 2022	48.01	48.28	48.01	48.16	1,984	+0.79(+1.68%)
Jan 28, 2022	47.37	47.37	47.37	47.37	126	-0.57(-1.20%)
Jan 27, 2022	47.84	47.94	47.84	47.94	391	-0.71(-1.45%)
Jan 26, 2022	49.03	49.03	48.63	48.65	682	+0.32(+0.66%)
Jan 25, 2022	48.27	48.60	48.27	48.33	2,949	+0.17(+0.35%)
Jan 24, 2022	47.05	48.16	47.05	48.16	377	-0.09(-0.18%)
Jan 21, 2022	47.36	48.75	47.36	48.25	3,284	-0.67(-1.38%)
Jan 20, 2022	49.05	49.81	48.92	48.92	3,507	+0.76(+1.58%)
Jan 19, 2022	48.16	48.16	48.16	48.16	81	+2.26(+4.92%)
Jan 18, 2022	45.32	45.90	45.32	45.90	145	+0.55(+1.21%)
Jan 14, 2022				45.35	0	+0.04(+0.09%)
Jan 13, 2022	45.31	45.31	45.31	45.31	26	-0.54(-1.17%)
Jan 12, 2022	45.85	45.85	45.85	45.85	83	+0.48(+1.06%)
Jan 11, 2022	44.31	45.37	44.31	45.37	341	+1.59(+3.62%)
Jan 10, 2022	43.69	43.78	43.52	43.78	819	-1.02(-2.27%)
Jan 07, 2022	44.69	44.80	44.69	44.80	2,050	-0.27(-0.60%)
Jan 06, 2022	45.07	45.07	45.07	45.07	134	-1.01(-2.18%)
Jan 05, 2022	46.08	46.08	46.08	46.08	30	+0.54(+1.19%)
Jan 04, 2022	45.75	45.75	45.53	45.53	221	+0.69(+1.55%)
Jan 03, 2022	44.49	44.84	44.37	44.84	648	-0.40(-0.89%)
Dec 31, 2021	45.24	45.24	45.24	45.24	189	-0.16(-0.34%)
Dec 30, 2021	45.25	45.49	45.21	45.40	1,645	-0.10(-0.22%)
Dec 29, 2021	45.53	45.53	45.49	45.49	204	-0.26(-0.58%)
Dec 28, 2021	46.02	46.02	45.76	45.76	105	+0.17(+0.37%)
Dec 27, 2021	45.37	45.59	45.37	45.59	228	-0.05(-0.11%)
Dec 23, 2021	45.64	45.64	45.64	45.64	100	+0.46(+1.02%)
Dec 22, 2021	44.18	45.18	44.18	45.18	220	+1.65(+3.80%)
Dec 21, 2021	43.53	43.53	43.53	43.53	3	+0.17(+0.39%)
Dec 20, 2021	43.36	43.36	43.36	43.36	10	-0.06(-0.13%)
Dec 17, 2021	43.56	44.41	43.41	43.41	7,011	-0.19(-0.43%)
Dec 16, 2021	43.04	43.60	43.04	43.60	490	+0.84(+1.96%)
Dec 15, 2021	42.73	42.83	42.73	42.77	1,362	-0.20(-0.47%)
Dec 14, 2021	43.19	43.19	42.96	42.97	483	-0.44(-1.02%)
Dec 13, 2021	43.50	43.50	43.39	43.41	543	-0.56(-1.28%)
Dec 10, 2021	43.97	43.97	43.97	43.97	100	+0.30(+0.68%)
Dec 09, 2021	43.67	43.67	43.67	43.67	44	-1.22(-2.73%)
Dec 08, 2021	44.90	44.90	44.90	44.90	9	+0.22(+0.49%)
Dec 07, 2021	44.74	44.74	44.68	44.68	155	+0.79(+1.79%)
Dec 06, 2021	43.89	43.90	43.89	43.90	230	+0.36(+0.83%)
Dec 03, 2021	43.54	43.54	43.54	43.54	100	-0.28(-0.64%)
Dec 02, 2021	43.82	43.82	43.82	43.82	2	+0.29(+0.67%)
Dec 01, 2021	43.53	43.53	43.52	43.52	245	-0.00(-0.00%)
Nov 30, 2021	44.61	44.61	43.52	43.52	393	-1.49(-3.31%)
Nov 29, 2021	45.97	45.97	44.49	45.02	3,471	+0.49(+1.10%)
Nov 26, 2021	45.00	45.68	44.53	44.53	5,714	-1.45(-3.15%)
Nov 24, 2021	45.90	45.98	45.90	45.98	362	+0.31(+0.69%)
Nov 23, 2021	46.14	46.14	45.66	45.66	694	-1.99(-4.18%)
Nov 22, 2021	47.66	47.66	47.66	47.66	212	-1.01(-2.07%)
Nov 19, 2021	48.68	48.68	48.66	48.66	214	-0.84(-1.69%)
Nov 18, 2021	49.50	49.50	49.50	49.50	15	-0.54(-1.08%)
Nov 17, 2021	50.20	50.20	50.04	50.04	320	-0.16(-0.31%)
Nov 16, 2021	50.79	50.79	50.20	50.20	293	-1.21(-2.36%)
Nov 15, 2021	51.28	51.41	51.28	51.41	140	+0.20(+0.39%)
Nov 12, 2021	51.21	51.21	51.21	51.21	291	-0.05(-0.09%)
Nov 11, 2021	51.26	51.26	51.26	51.26	25	+0.81(+1.61%)
Nov 10, 2021	50.75		50.45	50.45	0	+0.65(+1.31%)
Nov 09, 2021	49.65	50.47	49.20	49.79	8,185	+0.01(+0.02%)
Nov 08, 2021	49.77	49.97	49.53	49.78	701	+1.23(+2.54%)
Nov 05, 2021	48.55	48.55	48.55	48.55	105	+0.25(+0.52%)
Nov 04, 2021	48.30	48.30	48.30	48.30	3	-0.30(-0.62%)
Nov 03, 2021	48.60	48.60	48.60	48.60	13	-0.07(-0.14%)
Nov 02, 2021	50.07	50.07	48.67	48.67	5,792	-1.50(-2.99%)
Nov 01, 2021	50.17	50.17	50.17	50.17	56	+2.40(+5.01%)
Oct 29, 2021	47.87	47.87	47.47	47.77	778	-0.19(-0.40%)
Oct 28, 2021	47.97	47.97	47.97	47.97	7	+0.45(+0.96%)
Oct 27, 2021	48.05	48.05	47.51	47.51	227	-0.91(-1.87%)
Oct 26, 2021	48.76		48.42	48.42	551	-1.50(-3.00%)
Oct 25, 2021	49.92	49.92	49.92	49.92	88	+0.83(+1.70%)
Oct 22, 2021	49.09	49.09	49.09	49.09	100	-0.44(-0.89%)
Oct 21, 2021	49.52	49.52	49.52	49.52	39	+0.04(+0.08%)
Oct 20, 2021	49.34	49.49	48.43	49.49	2,032	+0.48(+0.98%)
Oct 19, 2021	49.00	49.00	49.00	49.00	54	+0.40(+0.83%)
Oct 18, 2021	49.69	49.69	48.60	48.60	738	-1.11(-2.23%)
Oct 15, 2021	49.69	49.88	49.69	49.71	531	-0.18(-0.36%)
Oct 14, 2021	48.23	49.89	48.23	49.89	170	+1.91(+3.99%)
Oct 13, 2021	47.97	47.97	47.97	47.97	73	+0.54(+1.15%)
Oct 12, 2021	47.43	47.43	47.43	47.43	109	+0.15(+0.33%)
Oct 11, 2021	48.75	48.75	47.28	47.28	443	-0.97(-2.01%)
Oct 08, 2021	48.27	48.27	48.24	48.24	253	+2.20(+4.77%)
Oct 07, 2021	46.05	46.05	46.05	46.05	23	-0.38(-0.82%)
Oct 06, 2021	46.43	46.43	46.43	46.43	61	+1.32(+2.92%)
Oct 05, 2021	45.11	45.11	45.11	45.11	15	-0.18(-0.39%)
Oct 04, 2021	45.29	45.29	45.29	45.29	28	-0.45(-0.99%)
Oct 01, 2021	45.74	45.74	45.74	45.74	100	+0.46(+1.01%)
Sep 30, 2021	45.28	45.28	45.28	45.28	0	+0.72(+1.61%)
Sep 29, 2021	44.47	44.56	44.47	44.56	254	-0.72(-1.59%)
Sep 28, 2021	45.28	45.28	45.28	45.28	24	-0.77(-1.67%)
Sep 27, 2021	45.97	46.05	45.97	46.05	320	+0.19(+0.42%)
Sep 24, 2021	45.86	45.86	45.86	45.86	100	-0.68(-1.46%)
Sep 23, 2021	46.26	46.53	46.26	46.53	290	-0.20(-0.43%)
Sep 22, 2021	47.36	47.36	46.73	46.73	372	+1.98(+4.41%)
Sep 21, 2021	44.11	44.76	44.11	44.76	371	+2.26(+5.32%)
Sep 20, 2021	42.50	42.50	42.50	42.50	46	-1.32(-3.02%)
Sep 17, 2021	44.14	44.14	43.82	43.82	247	+0.18(+0.42%)
Sep 16, 2021	43.64	43.64	43.64	43.64	144	-0.33(-0.75%)
Sep 15, 2021	43.74	43.97	43.74	43.97	277	-0.09(-0.21%)
Sep 14, 2021	44.00	44.06	44.00	44.06	111	-0.96(-2.13%)
Sep 13, 2021	45.02	45.02	45.02	45.02	23	+0.29(+0.65%)
Sep 10, 2021	45.71	45.71	44.72	44.72	219	-1.16(-2.53%)
Sep 09, 2021	45.88	46.20	45.88	45.88	1,004	-0.05(-0.11%)
Sep 08, 2021	45.94	45.94	45.94	45.94	72	-1.01(-2.15%)
Sep 07, 2021	47.97	48.05	46.95	46.95	814	-1.20(-2.49%)
Sep 03, 2021	48.15	48.15	48.15	48.15	100	+1.27(+2.70%)
Sep 02, 2021	46.88	46.88	46.88	46.88	149	-0.16(-0.34%)
Sep 01, 2021	47.04	47.04	47.04	47.04	122	-0.62(-1.31%)
Aug 31, 2021	47.34	47.66	47.34	47.66	103	+0.40(+0.84%)
Aug 30, 2021	47.27	47.27	47.27	47.27	25	-0.18(-0.37%)
Aug 27, 2021	47.44	47.44	47.44	47.44	100	+1.52(+3.30%)
Aug 26, 2021	45.93	45.93	45.93	45.93	15	-1.04(-2.21%)
Aug 25, 2021	46.99	46.99	46.96	46.96	160	-0.58(-1.22%)
Aug 24, 2021	47.54	47.54	47.54	47.54	6	-0.19(-0.39%)
Aug 23, 2021	47.73	47.73	47.73	47.73	25	+0.94(+2.02%)
Aug 20, 2021	46.78	46.78	46.78	46.78	100	+1.12(+2.46%)
Aug 19, 2021	45.66	45.66	45.66	45.66	25	-1.22(-2.60%)
Aug 18, 2021	46.88	46.88	46.88	46.88	58	+0.14(+0.29%)
Aug 17, 2021	47.27	47.27	46.74	46.74	564	-1.46(-3.02%)
Aug 16, 2021	48.20	48.20	48.20	48.20	15	-0.11(-0.23%)
Aug 13, 2021	48.31	48.31	48.31	48.31	100	+0.29(+0.61%)
Aug 12, 2021	48.02	48.02	48.02	48.02	91	+0.12(+0.26%)
Aug 11, 2021	47.90	47.90	47.90	47.90	0	+1.15(+2.45%)
Aug 10, 2021	45.79	46.80	45.79	46.75	2,316	+0.86(+1.88%)
Aug 09, 2021	45.43	45.89	45.43	45.89	319	-0.06(-0.12%)
Aug 06, 2021	45.94	45.94	45.94	45.94	100	-1.29(-2.73%)
Aug 05, 2021	47.23	47.23	47.23	47.23	52	-0.88(-1.83%)
Aug 04, 2021	48.11	48.11	48.11	48.11	0	-1.24(-2.50%)
Aug 03, 2021	49.35	49.35	49.35	49.35	7	-0.20(-0.41%)
Aug 02, 2021	49.55	49.55	49.55	49.55	3	+0.25(+0.50%)
Jul 30, 2021	49.31	49.31	49.31	49.31	100	-0.85(-1.69%)
Jul 29, 2021	50.15	50.15	50.15	50.15	0	-0.16(-0.31%)
Jul 28, 2021	50.31	50.31	50.31	50.31	5	+0.61(+1.23%)
Jul 27, 2021	49.70	49.70	49.70	49.70	114	-0.55(-1.09%)
Jul 26, 2021	48.65	50.25	48.65	50.25	351	+0.32(+0.64%)
Jul 23, 2021	49.81	49.92	49.81	49.92	511	-1.62(-3.13%)
Jul 22, 2021	51.54	51.54	51.54	51.54	83	+0.66(+1.29%)
Jul 21, 2021	51.00	51.00	50.88	50.88	327	+0.60(+1.20%)
Jul 20, 2021	50.28	50.28	50.28	50.28	100	-0.17(-0.34%)
Jul 19, 2021	50.45	50.45	50.45	50.45	168	-1.33(-2.57%)
Jul 16, 2021	51.78	51.78	51.78	51.78	100	-1.88(-3.50%)
Jul 15, 2021	53.66	53.66	53.66	53.66	47	+0.37(+0.70%)
Jul 14, 2021	53.29	53.29	53.29	53.29	168	+1.15(+2.21%)
Jul 13, 2021	52.55	52.55	52.13	52.13	1,253	-0.49(-0.92%)
Jul 12, 2021	51.96	52.70	51.96	52.62	419	+0.84(+1.63%)
Jul 09, 2021	51.78	51.78	51.78	51.78	100	+1.18(+2.33%)
Jul 08, 2021	50.60	50.60	50.60	50.60	17	-0.51(-1.00%)
Jul 07, 2021	51.20	51.20	51.11	51.11	169	-0.18(-0.35%)
Jul 06, 2021	52.03	52.03	51.29	51.29	454	-0.11(-0.21%)
Jul 02, 2021	51.40	51.40	51.40	51.40	100	+0.24(+0.46%)
Jul 01, 2021	50.70	51.16	50.70	51.16	244	+0.74(+1.47%)
Jun 30, 2021	50.42	50.42	50.42	50.42	210	-0.02(-0.04%)
Jun 29, 2021	50.44	50.44	50.44	50.44	1,043	-1.43(-2.76%)
Jun 28, 2021	52.74	52.74	51.87	51.87	526	-0.44(-0.85%)
Jun 25, 2021	52.32	52.32	52.32	52.32	100	+0.45(+0.87%)
Jun 24, 2021	51.86	51.86	51.86	51.86	24	+0.79(+1.54%)
Jun 23, 2021	51.07	51.07	51.07	51.07	8	+0.43(+0.84%)
Jun 22, 2021	50.65	50.65	50.65	50.65	68	+0.78(+1.56%)
Jun 21, 2021	49.85	49.87	49.85	49.87	597	+0.55(+1.11%)
Jun 18, 2021	49.32	49.32	49.32	49.32	254	-0.88(-1.75%)
Jun 17, 2021	50.00	50.20	50.00	50.20	746	-3.34(-6.24%)
Jun 16, 2021	53.54	53.54	53.54	53.54	66	-1.09(-2.00%)
Jun 15, 2021	54.63	54.63	54.63	54.63	72	-0.68(-1.22%)
Jun 14, 2021	55.33	55.33	55.31	55.31	196	+1.00(+1.84%)
Jun 11, 2021	54.31	54.31	54.31	54.31	0	-0.14(-0.25%)
Jun 10, 2021	54.43	54.45	54.43	54.45	108	+0.00(+0.00%)
Jun 09, 2021	54.45	54.45	54.45	54.45	96	-0.50(-0.91%)
Jun 08, 2021	54.58	54.95	54.58	54.95	1,498	-0.73(-1.30%)
Jun 07, 2021	55.68	55.68	55.68	55.68	1	+0.45(+0.81%)
Jun 04, 2021	55.23	55.23	55.23	55.23	100	+0.21(+0.37%)
Jun 03, 2021	55.02	55.02	55.02	55.02	131	-1.58(-2.79%)
Jun 02, 2021	56.60	56.60	56.60	56.60	72	-0.11(-0.20%)
Jun 01, 2021	56.72	56.72	56.72	56.72	257	+0.70(+1.25%)
May 28, 2021	56.02	56.02	56.02	56.02	100	-0.01(-0.01%)
May 27, 2021	55.89	56.02	55.45	56.02	2,007	-0.97(-1.70%)
May 26, 2021	56.85	56.99	56.74	56.99	744	+0.30(+0.53%)
May 25, 2021	56.10	56.69	56.10	56.69	2,446	+0.59(+1.06%)
May 24, 2021	56.03	56.33	55.07	56.10	2,984	+0.72(+1.31%)
May 21, 2021	55.37	55.37	55.37	55.37	122	-1.45(-2.55%)
May 20, 2021	55.86	57.16	55.86	56.82	1,654	+0.39(+0.69%)
May 19, 2021	54.73	56.44	54.73	56.44	836	-1.65(-2.84%)
May 18, 2021	57.89	58.08	56.17	58.08	1,292	-0.63(-1.07%)
May 17, 2021	58.59	58.71	57.58	58.71	918	+0.46(+0.79%)
May 14, 2021	58.55	58.55	57.57	58.26	1,220	+0.95(+1.66%)
May 13, 2021	57.67	58.15	57.31	57.31	2,434	-0.24(-0.42%)
May 12, 2021	58.80	59.09	56.41	57.55	7,391	-1.37(-2.33%)
May 11, 2021	58.92	58.92	58.92	58.92	165	-0.53(-0.90%)
May 10, 2021	59.45	60.14	59.45	59.45	1,230	-0.14(-0.24%)
May 07, 2021	59.33	60.00	59.33	59.60	1,933	+0.02(+0.03%)
May 06, 2021	59.58	59.58	59.58	59.58	61	+1.00(+1.71%)
May 05, 2021	58.58	59.88	58.20	58.58	1,177	+0.10(+0.18%)
May 04, 2021	58.40	61.27	58.25	58.47	4,216	+0.03(+0.05%)

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.