Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	44.44	44.44	44.30	44.34	9,097	-0.02(-0.05%)
Aug 30, 2022	44.21	44.37	44.21	44.36	1,125	+0.93(+2.14%)
Aug 29, 2022	43.48	43.48	43.43	43.43	400	-0.38(-0.87%)
Aug 26, 2022	43.81	43.81	43.81	43.81	102	+0.10(+0.23%)
Aug 22, 2022				43.71	15	-0.25(-0.57%)
Aug 19, 2022	43.96	43.96	43.96	43.96	290	-0.59(-1.32%)
Aug 17, 2022	44.55			44.55	101	+0.30(+0.68%)
Aug 15, 2022				44.25	9	+0.70(+1.61%)
Aug 12, 2022	43.55	43.55	43.55	43.55	542	+0.05(+0.11%)
Aug 11, 2022	43.50	43.50	43.50	43.50	253	-0.46(-1.05%)
Aug 10, 2022	43.96	43.96	43.96	43.96	271	+0.34(+0.78%)
Aug 09, 2022	43.62	43.62	43.62	43.62	163	-0.02(-0.05%)
Aug 08, 2022	43.64	43.64	43.64	43.64	221	+0.00(+0.00%)
Aug 05, 2022	43.64	43.64	43.64	43.64	120	+0.36(+0.83%)
Aug 04, 2022	43.30	43.30	43.28	43.28	390	-0.42(-0.96%)
Aug 02, 2022	43.70			43.70	155	+0.83(+1.94%)
Jul 29, 2022				42.87	0	+0.32(+0.75%)
Jul 28, 2022	42.10	42.55	42.10	42.55	1,023	+0.77(+1.84%)
Jul 27, 2022	41.94	42.03	41.78	41.78	2,356	+0.53(+1.28%)
Jul 26, 2022	41.52	41.52	41.25	41.25	43,837	-0.27(-0.65%)
Jul 25, 2022	41.52	41.52	41.52	41.52	25,944	-0.21(-0.50%)
Jul 22, 2022	41.71	41.75	41.69	41.73	995	+0.02(+0.05%)
Jul 21, 2022	41.02	41.71	41.02	41.71	587	+0.81(+1.98%)
Jul 20, 2022	40.91	40.91	40.90	40.90	460	-0.02(-0.05%)
Jul 18, 2022				40.92	6	-0.26(-0.63%)
Jul 15, 2022	41.18	41.18	41.18	41.18	172	+1.07(+2.67%)
Jul 13, 2022	40.11			40.11	276	-0.97(-2.36%)
Jul 12, 2022	40.82	41.08	40.82	41.08	1,399	-0.02(-0.05%)
Jul 11, 2022	41.14	41.17	41.10	41.10	13,046	-0.15(-0.36%)
Jul 08, 2022	41.33	41.33	41.25	41.25	6,601	-0.08(-0.19%)
Jul 07, 2022	41.47	41.47	41.33	41.33	702	-0.01(-0.02%)
Jul 06, 2022	40.80	41.34	40.80	41.34	8,638	+0.92(+2.28%)
Jul 05, 2022	40.29	40.42	40.29	40.42	756	+0.29(+0.72%)
Jul 04, 2022	40.13	40.13	40.13	40.13	149	-0.12(-0.30%)
Jun 30, 2022				40.25	0	+0.04(+0.10%)
Jun 29, 2022	40.21	40.21	40.21	40.21	146	+0.11(+0.27%)
Jun 28, 2022	40.39	40.39	40.10	40.10	332	-0.34(-0.84%)
Jun 27, 2022	40.44	40.44	40.44	40.44	417	-0.26(-0.64%)
Jun 24, 2022	40.70	40.70	40.70	40.70	207	+0.17(+0.42%)
Jun 21, 2022				40.53	1	+0.38(+0.95%)
Jun 17, 2022				40.15	29	+0.56(+1.41%)
Jun 16, 2022	39.79	39.79	39.59	39.59	1,087	-1.20(-2.94%)
Jun 15, 2022	40.80	40.80	40.79	40.79	343	+0.22(+0.54%)
Jun 14, 2022	40.48	40.57	40.48	40.57	331	+0.24(+0.60%)
Jun 13, 2022	40.43	40.43	40.33	40.33	727	-0.54(-1.32%)
Jun 10, 2022	40.93	40.93	40.76	40.87	24,568	-0.33(-0.80%)
Jun 09, 2022	40.94	41.20	40.94	41.20	298	+0.23(+0.56%)
Jun 08, 2022	40.97	40.97	40.97	40.97	230	-0.18(-0.44%)
Jun 07, 2022	41.15	41.15	41.15	41.15	381	-0.21(-0.51%)
Jun 06, 2022	41.58	41.58	41.36	41.36	614	-0.82(-1.94%)
Jun 02, 2022	42.18			42.18	149	+0.68(+1.64%)
Jun 01, 2022	41.73	41.73	41.50	41.50	952	-0.06(-0.14%)
May 31, 2022	41.87	41.87	41.50	41.56	918	-0.25(-0.60%)
May 30, 2022	41.91	41.91	41.81	41.81	920	+0.35(+0.84%)
May 24, 2022	41.46			41.46	182	+0.30(+0.73%)
May 20, 2022				41.16	0	+0.14(+0.34%)
May 19, 2022	40.88	41.16	40.88	41.02	13,463	+0.17(+0.42%)
May 18, 2022	41.57	41.57	40.85	40.85	714	+0.19(+0.47%)
May 16, 2022	40.66			40.66	159	-0.54(-1.31%)
May 13, 2022	41.20	41.20	41.20	41.20	420	-0.32(-0.77%)
May 12, 2022	41.41	41.55	41.41	41.52	646	-0.09(-0.22%)
May 11, 2022	41.96	42.00	41.61	41.61	1,031	-0.63(-1.49%)
May 10, 2022	42.21	42.40	42.00	42.24	2,887	-0.01(-0.02%)
May 09, 2022	42.00	42.25	42.00	42.25	659	-0.25(-0.59%)
May 06, 2022	42.40	42.55	42.40	42.50	1,114	-0.14(-0.33%)
May 05, 2022	43.56	43.56	42.61	42.64	1,684	-1.21(-2.76%)
May 04, 2022	43.32	43.85	43.22	43.85	33,274	-0.19(-0.43%)
May 03, 2022	43.94	44.05	43.91	44.04	1,451	+0.09(+0.20%)
May 02, 2022	43.89	44.20	43.89	43.95	1,228	+0.06(+0.14%)
Apr 29, 2022	44.00	44.08	43.89	43.89	859	-0.56(-1.26%)
Apr 28, 2022	44.48	44.48	44.16	44.45	472	+0.53(+1.21%)
Apr 27, 2022	43.59	43.99	43.59	43.92	699	+0.32(+0.73%)
Apr 26, 2022	43.85	43.85	43.60	43.60	675	+0.00(+0.00%)
Apr 25, 2022	43.79	43.79	43.60	43.60	815	-0.19(-0.43%)
Apr 22, 2022	43.92	43.92	43.79	43.79	519	-0.08(-0.18%)
Apr 21, 2022	43.87	43.87	43.87	43.87	215	+0.62(+1.43%)
Apr 20, 2022	43.25	43.25	43.19	43.25	1,245	-0.02(-0.05%)
Apr 19, 2022	42.87	43.27	42.87	43.27	2,238	-0.63(-1.44%)
Apr 18, 2022	43.95	43.95	43.76	43.90	1,055	-0.14(-0.32%)
Apr 14, 2022				44.04	0	-0.15(-0.34%)
Apr 13, 2022	44.26	44.26	44.19	44.19	808	-0.44(-0.99%)
Apr 12, 2022	44.63	44.63	44.63	44.63	361	-0.25(-0.56%)
Apr 11, 2022	45.01	45.01	44.80	44.88	1,429	-0.40(-0.88%)
Apr 08, 2022	45.21	45.28	45.21	45.28	299	+0.46(+1.03%)
Apr 07, 2022	44.89	44.89	44.82	44.82	705	+0.05(+0.11%)
Apr 06, 2022	45.00	45.00	44.77	44.77	379	-0.59(-1.30%)
Apr 05, 2022	45.29	45.36	45.29	45.36	714	-0.69(-1.50%)
Apr 04, 2022	45.95	46.09	45.95	46.05	3,036	+1.31(+2.93%)
Apr 01, 2022	44.23	44.74	44.23	44.74	778	+0.52(+1.18%)
Mar 31, 2022	44.22	44.22	44.22	44.22	650	-0.10(-0.23%)
Mar 30, 2022	44.33	44.33	44.28	44.32	809	-0.41(-0.92%)
Mar 29, 2022	44.67	44.73	44.67	44.73	463	+0.85(+1.94%)
Mar 28, 2022	43.39	44.10	43.39	43.88	997	+0.49(+1.13%)
Mar 25, 2022	43.41	43.41	43.38	43.39	2,313	-0.29(-0.66%)
Mar 24, 2022	43.65	43.68	43.65	43.68	285	+0.22(+0.51%)
Mar 23, 2022	43.68	43.68	43.44	43.46	719	-0.76(-1.72%)
Mar 22, 2022	44.37	44.37	44.22	44.22	593	+0.41(+0.94%)
Mar 21, 2022	43.75	43.86	43.75	43.81	2,734	-0.45(-1.02%)
Mar 18, 2022	44.15	44.26	44.15	44.26	537	-0.29(-0.65%)
Mar 17, 2022	44.49	44.55	44.49	44.55	764	+0.18(+0.41%)
Mar 16, 2022	44.43	44.43	44.37	44.37	308	+0.54(+1.23%)
Mar 15, 2022	43.41	43.83	43.41	43.83	1,215	+0.45(+1.04%)
Mar 14, 2022	43.15	43.38	43.15	43.38	1,344	+1.12(+2.65%)
Mar 11, 2022	42.39	42.39	42.24	42.26	1,059	-0.44(-1.03%)
Mar 10, 2022	42.78	42.78	42.54	42.70	1,016	-0.43(-1.00%)
Mar 09, 2022	42.82	43.13	42.64	43.13	5,481	+1.72(+4.15%)
Mar 08, 2022	40.68	41.41	40.68	41.41	1,094	+0.93(+2.30%)
Mar 07, 2022	41.01	41.33	40.48	40.48	8,830	-1.03(-2.48%)
Mar 04, 2022	42.09	42.16	41.51	41.51	1,689	-0.82(-1.94%)
Mar 03, 2022	43.12	43.12	42.32	42.33	1,344	-0.89(-2.06%)
Mar 02, 2022	42.92	43.32	42.90	43.22	2,053	+0.39(+0.91%)
Mar 01, 2022	43.30	43.30	42.74	42.83	2,298	-1.04(-2.37%)
Feb 28, 2022	44.37	44.37	43.55	43.87	1,871	-0.57(-1.28%)
Feb 25, 2022	43.93	44.44	44.44	44.44	458	+1.28(+2.97%)
Feb 24, 2022	43.00	43.16	42.24	43.16	3,616	-1.21(-2.73%)
Feb 23, 2022	44.60	44.63	44.37	44.37	2,303	-0.54(-1.20%)
Feb 22, 2022	44.25	45.06	44.25	44.91	1,840	-0.31(-0.69%)
Feb 18, 2022				45.22	0	+0.30(+0.67%)
Feb 17, 2022	44.92	44.92	44.92	44.92	305	-0.37(-0.82%)
Feb 16, 2022	45.06	45.30	45.03	45.29	844	-0.08(-0.18%)
Feb 15, 2022	45.12	45.37	45.12	45.37	1,930	+1.54(+3.51%)
Feb 14, 2022	44.20	44.20	43.83	43.83	4,162	-0.78(-1.75%)
Feb 11, 2022	45.21	45.21	44.61	44.61	1,798	-0.71(-1.57%)
Feb 10, 2022	45.58	45.58	45.32	45.32	554	-0.15(-0.33%)
Feb 09, 2022	45.47	45.47	45.47	45.47	132	+0.10(+0.22%)
Feb 08, 2022	45.33	45.37	45.33	45.37	994	+0.37(+0.82%)
Feb 07, 2022	45.79	45.79	45.00	45.00	2,246	-0.85(-1.85%)
Feb 03, 2022	45.85			45.85	119	-0.50(-1.08%)
Feb 02, 2022	46.49	46.49	46.35	46.35	1,287	+0.29(+0.63%)
Feb 01, 2022	46.69	46.69	45.97	46.06	560	-0.20(-0.43%)
Jan 31, 2022	45.87	46.27		46.26	1,383	+0.91(+2.01%)
Jan 28, 2022	45.35	45.35	45.35	45.35	361	+0.41(+0.91%)
Jan 27, 2022	44.64	45.06	44.64	44.94	839	+0.16(+0.36%)
Jan 26, 2022	44.82	45.00	44.78	44.78	1,859	-0.42(-0.93%)
Jan 25, 2022	45.14	45.20	45.00	45.20	594	+0.54(+1.21%)
Jan 24, 2022	45.00	45.00	43.95	44.66	3,376	-0.97(-2.13%)
Jan 21, 2022	45.92	45.92	45.63	45.63	2,050	-0.35(-0.76%)
Jan 20, 2022	46.40	46.40	45.98	45.98	1,341	-0.52(-1.12%)
Jan 19, 2022	46.85	46.85	46.45	46.50	1,899	-0.45(-0.96%)
Jan 18, 2022	47.84	47.84	46.95	46.95	4,243	-1.01(-2.11%)
Jan 17, 2022	47.94	47.99	47.70	47.96	2,168	+0.34(+0.71%)
Jan 14, 2022	47.15	47.62	47.15	47.62	2,589	-0.06(-0.13%)
Jan 13, 2022	47.95	47.95	47.62	47.68	2,064	-0.28(-0.58%)
Jan 12, 2022	47.92	47.96	47.80	47.96	992	+0.09(+0.19%)
Jan 11, 2022	47.83	47.87	47.80	47.87	1,228	+0.51(+1.08%)
Jan 10, 2022	47.12	47.36	47.12	47.36	1,824	+0.24(+0.51%)
Jan 07, 2022	47.10	47.12	46.94	47.12	4,163	+0.10(+0.21%)
Jan 06, 2022	47.21	47.21	47.02	47.02	1,589	-0.19(-0.40%)
Jan 05, 2022	47.45	47.45	47.21	47.21	1,958	+0.37(+0.79%)
Jan 04, 2022	47.70	47.70	46.83	46.84	1,432	+1.28(+2.81%)
Dec 31, 2021		45.56	45.56	45.56	0	-0.39(-0.85%)
Dec 30, 2021	46.55	46.55	45.91	45.95	7,837	-3.03(-6.19%)
Dec 29, 2021	48.58	49.04	48.58	48.98	6,010	+0.61(+1.26%)
Dec 23, 2021		48.37	48.37	48.37	0	+0.11(+0.23%)
Dec 22, 2021	48.14	48.27	48.12	48.26	2,751	+0.34(+0.71%)
Dec 21, 2021	47.52	47.92	47.52	47.92	1,152	+0.44(+0.93%)
Dec 20, 2021	47.35	47.49	47.35	47.48	906	-0.23(-0.48%)
Dec 17, 2021	47.53	47.71	47.45	47.71	3,589	-0.30(-0.62%)
Dec 16, 2021	48.07	48.12	47.97	48.01	1,819	-0.10(-0.21%)
Dec 15, 2021	48.12	48.12	48.11	48.11	662	-0.19(-0.39%)
Dec 14, 2021	48.29	48.30	48.22	48.30	1,481	+0.00(+0.00%)
Dec 13, 2021	48.62	48.62	48.22	48.30	1,407	-1.04(-2.11%)
Dec 10, 2021	49.26	49.34	49.26	49.34	1,860	+0.32(+0.65%)
Dec 09, 2021	49.18	49.18	49.02	49.02	781	+0.21(+0.43%)
Dec 08, 2021	48.81	48.81	48.81	48.81	286	+0.44(+0.91%)
Dec 07, 2021	48.41	48.41	48.34	48.37	544	+0.22(+0.46%)
Dec 06, 2021	48.35	48.35	48.12	48.15	535	-0.50(-1.03%)
Dec 03, 2021	49.01	49.01	48.65	48.65	1,605	-1.07(-2.15%)
Dec 02, 2021	49.72	49.72	49.72	49.72	375	+0.84(+1.72%)
Dec 01, 2021	49.15	49.15	48.88	48.88	298	+0.32(+0.66%)
Nov 30, 2021	48.60	48.64	48.51	48.56	1,143	+0.18(+0.37%)
Nov 29, 2021	48.62	48.62	48.30	48.38	1,772	+0.35(+0.73%)
Nov 26, 2021	48.70	48.70	47.88	48.03	20,288	-1.65(-3.32%)
Nov 25, 2021	49.49	49.68	49.47	49.68	9,937	+0.34(+0.69%)
Nov 24, 2021	49.51	49.51	49.26	49.34	1,323	-0.37(-0.74%)
Nov 23, 2021	49.91	49.92	49.71	49.71	1,007	+0.21(+0.42%)
Nov 22, 2021	49.98	49.98	49.47	49.50	7,551	-0.76(-1.51%)
Nov 19, 2021	50.46	50.46	50.25	50.26	1,041	-0.02(-0.04%)
Nov 18, 2021	50.28	50.28	50.28	50.28	326	-0.12(-0.24%)
Nov 17, 2021	50.78	50.78	50.40	50.40	1,174	-0.10(-0.20%)
Nov 16, 2021	50.26	50.53	50.26	50.50	998	-0.49(-0.96%)
Nov 15, 2021	51.43	51.43	50.99	50.99	746	-0.15(-0.29%)
Nov 12, 2021	51.02	51.30	51.02	51.14	2,814	+0.50(+0.99%)
Nov 11, 2021	50.64	50.64	50.64	50.64	100	+0.24(+0.48%)
Nov 09, 2021	50.43	50.48	50.36	50.40	578	-0.66(-1.29%)
Nov 08, 2021	50.95	51.06	50.95	51.06	1,508	+0.79(+1.57%)
Nov 05, 2021	50.05	50.38	50.05	50.27	2,080	+0.26(+0.52%)
Nov 04, 2021	49.80	50.01	49.80	50.01	702	+0.35(+0.70%)
Nov 03, 2021	47.18	49.66	47.18	49.66	2,264	-0.07(-0.14%)
Nov 02, 2021	49.88	49.88	49.70	49.73	192,017	+0.20(+0.40%)
Nov 01, 2021	49.40	49.53	48.94	49.53	850	+0.59(+1.21%)
Oct 29, 2021	48.69	49.00	48.69	48.94	2,975	-0.51(-1.03%)
Oct 28, 2021	49.68	49.68	49.30	49.45	1,671	-0.67(-1.34%)
Oct 27, 2021	50.43	50.43	50.00	50.12	746	-0.43(-0.85%)
Oct 26, 2021	50.44	50.55		50.55	471	+0.42(+0.84%)
Oct 25, 2021	50.15	50.17	50.00	50.13	902	+0.13(+0.26%)
Oct 22, 2021	49.91	50.03	49.91	50.00	1,415	-0.25(-0.50%)
Oct 21, 2021	50.05	50.25	49.98	50.25	3,031	-0.15(-0.30%)
Oct 20, 2021	50.33	50.40	50.33	50.40	1,084	-0.45(-0.88%)
Oct 19, 2021	50.85	50.85	50.85	50.85	246	+0.00(+0.00%)
Oct 18, 2021	50.85	50.85	50.85	50.85	822	+0.06(+0.12%)
Oct 15, 2021	50.83	50.89	50.79	50.79	644	+0.33(+0.65%)
Oct 14, 2021	50.45	50.48	50.44	50.46	4,161	+0.11(+0.22%)
Oct 13, 2021	50.36	50.36	50.35	50.35	456	+0.55(+1.10%)
Oct 12, 2021	49.75	49.80	49.75	49.80	728	+0.11(+0.22%)
Oct 08, 2021		49.69	49.69	49.69	0	-0.47(-0.94%)
Oct 07, 2021	50.20	50.20	50.13	50.16	601	+0.13(+0.26%)
Oct 06, 2021	49.96	50.06	49.89	50.03	578	-0.54(-1.07%)
Oct 05, 2021	50.38	50.57	50.38	50.57	442	+0.61(+1.22%)
Oct 04, 2021	50.43	50.39	49.92	49.96	1,178	-0.43(-0.85%)
Oct 01, 2021	50.01	50.43	50.01	50.39	1,625	+0.50(+1.00%)
Sep 30, 2021	50.50	50.50	49.89	49.89	1,139	-0.78(-1.54%)
Sep 29, 2021	50.61	50.67	50.56	50.67	574	+0.27(+0.54%)
Sep 28, 2021	50.40	50.40	50.40	50.40	412	-0.61(-1.20%)
Sep 27, 2021	51.11	51.11	51.01	51.01	1,507	-0.10(-0.20%)
Sep 24, 2021	51.00	51.15	51.00	51.11	1,188	+0.16(+0.31%)
Sep 23, 2021	50.97	50.97	50.93	50.95	1,389	-0.02(-0.04%)
Sep 22, 2021	50.92	50.97	50.77	50.97	1,233	+0.27(+0.53%)
Sep 21, 2021	50.97	50.97	50.68	50.70	3,593	+0.35(+0.70%)
Sep 20, 2021	50.88	50.88	50.19	50.35	1,433	-0.15(-0.30%)
Sep 17, 2021	50.72	50.72	50.50	50.50	447	-0.24(-0.47%)
Sep 16, 2021	50.60	50.74	50.41	50.74	1,089	+0.28(+0.55%)
Sep 15, 2021	50.31	50.46	50.31	50.46	515	+0.46(+0.92%)
Sep 13, 2021		50.00	50.00	50.00	53	+0.09(+0.18%)
Sep 10, 2021	50.21	50.21	49.91	49.91	694	-0.06(-0.12%)
Sep 09, 2021	49.97	49.97	49.97	49.97	636	+0.00(+0.00%)
Sep 08, 2021	50.22	50.22	49.97	49.97	579	-0.16(-0.32%)
Sep 07, 2021	49.94	50.13	49.92	50.13	1,168	+0.24(+0.48%)
Sep 03, 2021		49.89	49.89	49.89	0	+0.29(+0.58%)
Sep 02, 2021	49.69	49.75	49.60	49.60	1,085	+0.21(+0.43%)

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.