Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	36.20	36.42	36.14	36.14	2,131	-0.30(-0.81%)
Jun 29, 2022	36.38	36.45	36.38	36.44	1,408	+0.02(+0.06%)
Jun 28, 2022	36.78	36.78	36.41	36.42	1,084	-0.43(-1.16%)
Jun 27, 2022	36.92	36.92	36.84	36.84	1,018	-0.04(-0.11%)
Jun 24, 2022	36.88	36.88	36.88	36.88	155	+0.91(+2.54%)
Jun 23, 2022	36.01	36.01	35.69	35.97	1,402	+0.18(+0.49%)
Jun 22, 2022	35.79	35.79	35.79	35.79	140	+0.10(+0.27%)
Jun 21, 2022	35.73	35.73	35.63	35.70	1,689	+0.70(+2.01%)
Jun 17, 2022	34.88	34.99	34.88	34.99	710	+0.03(+0.09%)
Jun 16, 2022	35.09	35.09	34.84	34.96	330	-0.90(-2.52%)
Jun 15, 2022	35.91	36.06	35.79	35.86	1,273	+0.23(+0.65%)
Jun 14, 2022	35.56	35.63	35.56	35.63	387	-0.19(-0.54%)
Jun 13, 2022	36.26	36.26	35.83	35.83	366	-1.26(-3.39%)
Jun 10, 2022	37.19	37.23	37.07	37.08	5,019	-0.77(-2.03%)
Jun 09, 2022	38.68	38.68	37.85	37.85	2,050	-0.90(-2.32%)
Jun 08, 2022	38.89	38.89	38.75	38.75	866	-0.48(-1.23%)
Jun 07, 2022	39.17	39.31	39.17	39.23	1,805	+0.21(+0.54%)
Jun 06, 2022	39.10	39.19	39.02	39.02	6,806	+0.13(+0.33%)
Jun 03, 2022	38.88	38.96	38.88	38.89	401	-0.40(-1.02%)
Jun 02, 2022	38.67	39.29	38.67	39.29	655	+0.44(+1.12%)
Jun 01, 2022	38.88	39.00	38.85	38.85	2,423	-0.18(-0.45%)
May 31, 2022	39.00	39.03	39.00	39.03	356	-0.38(-0.95%)
May 27, 2022	39.37	39.40	39.37	39.40	453	+0.71(+1.83%)
May 26, 2022	38.78	38.79	38.70	38.70	642	+0.53(+1.40%)
May 25, 2022	38.19	38.19	38.16	38.16	684	+0.15(+0.39%)
May 24, 2022	37.86	38.14	37.74	38.02	690	+0.05(+0.14%)
May 23, 2022	37.92	37.98	37.92	37.96	1,485	+0.75(+2.02%)
May 20, 2022	36.70	37.21	36.70	37.21	478	+0.24(+0.65%)
May 19, 2022	37.12	37.12	36.97	36.97	252	-0.43(-1.16%)
May 18, 2022	37.44	37.44	37.37	37.41	1,239	-1.06(-2.74%)
May 17, 2022	38.23	38.46	38.23	38.46	150	+0.55(+1.46%)
May 16, 2022	37.91	37.91	37.91	37.91	147	+0.12(+0.31%)
May 13, 2022	37.53	37.94	37.53	37.79	4,004	+0.40(+1.06%)
May 12, 2022	36.84	37.40	36.84	37.40	369	+0.06(+0.15%)
May 11, 2022	37.85	37.85	37.34	37.34	753	-0.25(-0.66%)
May 10, 2022	37.51	37.59	37.46	37.59	3,479	-0.18(-0.48%)
May 09, 2022	38.17	38.17	37.77	37.77	1,466	-0.76(-1.98%)
May 06, 2022	38.55	38.55	38.35	38.54	1,013	-0.17(-0.44%)
May 05, 2022	38.85	38.85	38.44	38.71	1,394	-1.03(-2.58%)
May 04, 2022	39.73	39.73	39.73	39.73	39	+1.07(+2.76%)
May 03, 2022	38.62	38.75	38.62	38.66	5,035	+0.15(+0.38%)
May 02, 2022	38.59	38.59	38.27	38.52	4,112	+0.13(+0.35%)
Apr 29, 2022	39.21	39.21	38.38	38.38	1,312	-1.18(-2.98%)
Apr 28, 2022	39.13	39.66	39.13	39.56	5,130	+0.62(+1.58%)
Apr 27, 2022	39.35	39.35	38.94	38.94	540	+0.32(+0.83%)
Apr 26, 2022	39.20	39.20	38.62	38.62	723	-0.92(-2.32%)
Apr 25, 2022	38.94	39.54	38.94	39.54	3,056	-0.00(-0.00%)
Apr 22, 2022	39.82	39.82	39.54	39.54	5,422	-0.94(-2.32%)
Apr 21, 2022	40.69	40.69	40.48	40.48	773	-0.35(-0.85%)
Apr 20, 2022	40.96	40.96	40.83	40.83	1,615	+0.31(+0.76%)
Apr 19, 2022	40.45	40.52	40.42	40.52	748	+0.45(+1.12%)
Apr 18, 2022	40.31	40.31	40.03	40.07	2,112	-0.20(-0.51%)
Apr 14, 2022	40.55	40.56	40.27	40.27	4,655	+0.14(+0.34%)
Apr 12, 2022				40.14	35	-0.39(-0.95%)
Apr 11, 2022	40.52	40.52	40.52	40.52	192	-0.37(-0.90%)
Apr 08, 2022	40.59	40.89	40.59	40.89	2,545	+0.09(+0.22%)
Apr 07, 2022	40.71	40.87	40.39	40.80	13,104	+0.18(+0.44%)
Apr 06, 2022	40.65	40.72	40.56	40.62	2,606	-0.09(-0.23%)
Apr 05, 2022	40.94	40.99	40.71	40.71	22,988	-0.30(-0.74%)
Apr 04, 2022	40.82	41.02	40.82	41.01	12,627	+0.01(+0.02%)
Apr 01, 2022	40.75	41.01	40.75	41.01	1,845	+0.16(+0.40%)
Mar 31, 2022	41.29	41.30	40.79	40.84	49,897	-0.47(-1.14%)
Mar 30, 2022	41.47	41.47	41.23	41.31	1,881	-0.15(-0.37%)
Mar 29, 2022	41.36	41.47	41.27	41.47	4,904	+0.44(+1.08%)
Mar 28, 2022	40.76	41.02	40.76	41.02	855	+0.15(+0.38%)
Mar 25, 2022	40.79	40.87	40.77	40.87	5,450	+0.33(+0.82%)
Mar 24, 2022	40.50	40.54	40.50	40.54	1,176	+0.44(+1.09%)
Mar 23, 2022	40.27	40.29	40.10	40.10	2,579	-0.06(-0.15%)
Mar 21, 2022				40.16	200	+0.23(+0.57%)
Mar 17, 2022				39.94	107	+0.34(+0.85%)
Mar 16, 2022	39.42	39.60	39.09	39.60	2,825	+0.52(+1.33%)
Mar 15, 2022	38.60	39.08	38.60	39.08	576	+0.68(+1.76%)
Mar 11, 2022				38.40	190	-0.34(-0.88%)
Mar 10, 2022	38.71	38.74	38.60	38.74	773	+0.58(+1.53%)
Mar 08, 2022				38.16	272	-0.37(-0.96%)
Mar 07, 2022	38.75	38.75	38.49	38.53	2,078	-1.09(-2.75%)
Mar 03, 2022				39.62	19	-0.04(-0.09%)
Mar 02, 2022	39.34	39.76	39.34	39.66	4,258	+0.75(+1.94%)
Mar 01, 2022	38.83	38.91	38.83	38.90	715	-0.66(-1.66%)
Feb 28, 2022	39.35	39.56	39.35	39.56	128	+1.07(+2.78%)
Feb 24, 2022				38.49	4	-0.68(-1.75%)
Feb 22, 2022				39.17	153	-0.42(-1.06%)
Feb 17, 2022				39.59	0	-0.45(-1.11%)
Feb 16, 2022	40.22	40.22	40.00	40.04	1,213	-0.09(-0.22%)
Feb 15, 2022	40.06	40.13	40.06	40.13	551	+0.40(+1.00%)
Feb 14, 2022	39.80	39.80	39.60	39.73	2,340	-0.25(-0.63%)
Feb 11, 2022	40.49	40.49	39.98	39.98	560	-0.44(-1.08%)
Feb 10, 2022	41.07	41.08	40.42	40.42	353	-0.52(-1.27%)
Feb 09, 2022	40.96	40.96	40.94	40.94	287	+0.39(+0.96%)
Feb 07, 2022				40.55	76	-0.05(-0.12%)
Feb 04, 2022	40.60	40.60	40.60	40.60	221	-0.10(-0.25%)
Feb 03, 2022	40.70	40.70	40.70	40.70	508	-0.28(-0.69%)
Feb 02, 2022	41.02	41.12	40.91	40.98	2,746	+0.46(+1.13%)
Feb 01, 2022	40.72	40.72	40.52	40.52	2,392	+0.85(+2.15%)
Jan 28, 2022	38.97	39.67	38.96	39.67	1,945	+0.29(+0.73%)
Jan 27, 2022	39.76	39.77	39.38	39.38	1,084	-0.38(-0.97%)
Jan 26, 2022	39.77	39.77	39.77	39.77	221	+0.70(+1.80%)
Jan 25, 2022	39.07	39.07	39.07	39.07	191	+0.01(+0.02%)
Jan 24, 2022	39.49	39.49	38.75	39.06	1,563	-0.55(-1.38%)
Jan 21, 2022	39.66	39.68	39.52	39.60	48,698	-1.10(-2.69%)
Jan 20, 2022	40.70	40.71	40.70	40.70	498	+0.06(+0.14%)
Jan 19, 2022	40.78	40.87	40.62	40.64	4,853	-0.08(-0.19%)
Jan 18, 2022	41.22	41.22	40.66	40.72	2,109	-0.42(-1.03%)
Jan 14, 2022				41.14	0	-0.55(-1.33%)
Jan 13, 2022	41.91	41.91	41.70	41.70	1,654	-0.12(-0.29%)
Jan 12, 2022	41.82	41.82	41.82	41.82	373	+0.33(+0.79%)
Jan 11, 2022	41.38	41.49	41.32	41.49	10,326	-0.03(-0.07%)
Jan 10, 2022	41.24	41.52	41.24	41.52	2,599	-0.29(-0.70%)
Jan 07, 2022	41.74	41.81	41.69	41.81	1,093	+0.14(+0.33%)
Jan 06, 2022	41.71	41.71	41.68	41.68	343	-0.46(-1.10%)
Jan 04, 2022		42.14	42.14	42.14	213	+0.30(+0.72%)
Jan 03, 2022	41.84	41.84	41.84	41.84	390	+0.04(+0.10%)
Dec 31, 2021	41.93	41.93	41.79	41.79	818	-0.09(-0.22%)
Dec 30, 2021	41.89	41.89	41.89	41.89	271	-0.14(-0.34%)
Dec 29, 2021	42.02	42.03	41.85	42.03	584	+0.25(+0.60%)
Dec 28, 2021	41.71	41.87	41.71	41.78	1,389	+0.15(+0.36%)
Dec 27, 2021	41.63	41.63	41.63	41.63	191	+0.19(+0.45%)
Dec 23, 2021	41.60	41.61	41.30	41.44	11,744	+0.38(+0.92%)
Dec 22, 2021	41.05	41.14	41.05	41.06	3,562	+0.20(+0.48%)
Dec 21, 2021	40.64	40.87	40.52	40.87	395	+0.36(+0.90%)
Dec 20, 2021	40.24	40.50	40.24	40.50	4,560	-0.39(-0.94%)
Dec 17, 2021	41.15	41.15	40.89	40.89	240	-0.54(-1.30%)
Dec 16, 2021	41.78	41.78	41.43	41.43	1,355	+0.03(+0.08%)
Dec 15, 2021	40.94	41.39	40.90	41.39	7,400	+0.64(+1.58%)
Dec 14, 2021	41.01	41.04	40.72	40.75	18,317	-0.19(-0.46%)
Dec 13, 2021	41.15	41.15	40.94	40.94	45,390	-0.15(-0.37%)
Dec 10, 2021	41.01	41.09	41.01	41.09	431	+0.51(+1.25%)
Dec 09, 2021	40.43	40.58	40.43	40.58	399	-0.06(-0.14%)
Dec 08, 2021	40.55	40.72	40.51	40.64	87,953	-0.01(-0.02%)
Dec 07, 2021	40.61	40.71	40.57	40.65	2,011	+0.49(+1.22%)
Dec 06, 2021	40.29	40.29	40.16	40.16	1,735	+0.48(+1.21%)
Dec 03, 2021	39.62	39.68	39.62	39.68	518	-0.02(-0.05%)
Dec 02, 2021	39.57	39.89	39.57	39.70	1,760	+0.41(+1.05%)
Nov 30, 2021		39.29	39.29	39.29	18	-0.84(-2.10%)
Nov 29, 2021	40.29	40.29	40.13	40.13	1,819	+0.18(+0.45%)
Nov 26, 2021	39.91	39.95	39.86	39.95	1,639	-0.77(-1.88%)
Nov 23, 2021		40.72	40.72	40.72	17	+0.27(+0.66%)
Nov 22, 2021	40.72	40.75	40.45	40.45	528	+0.12(+0.29%)
Nov 19, 2021	40.88	40.88	40.33	40.33	746	-0.23(-0.56%)
Nov 18, 2021	40.58	40.61	40.56	40.56	2,801	-0.09(-0.22%)
Nov 17, 2021	40.86	40.86	40.65	40.65	2,036	-0.15(-0.36%)
Nov 16, 2021	40.92	40.94	40.80	40.80	465	+0.12(+0.29%)
Nov 11, 2021		40.68	40.68	40.68	145	-0.10(-0.26%)
Nov 10, 2021	40.75	40.78		40.78	0	-0.09(-0.21%)
Nov 08, 2021		40.87	40.87	40.87	2	+0.11(+0.27%)
Nov 03, 2021		40.76	40.76	40.76	29	+0.17(+0.42%)
Nov 02, 2021	40.67	40.67	40.59	40.59	323	+0.22(+0.55%)
Nov 01, 2021	40.36	40.37	40.30	40.37	3,056	-0.04(-0.11%)
Oct 29, 2021	40.46	40.47	40.36	40.42	2,436	-0.01(-0.03%)
Oct 28, 2021	40.37	40.43	40.37	40.43	12,415	+0.25(+0.63%)
Oct 27, 2021	40.42	40.43	40.17	40.17	562	-0.49(-1.21%)
Oct 26, 2021	40.67	40.67	40.67	40.67	345	+0.38(+0.93%)
Oct 22, 2021		40.29	40.29	40.29	5	+0.23(+0.58%)
Oct 20, 2021		40.06	40.06	40.06	6	+0.42(+1.05%)
Oct 19, 2021	39.63	39.64	39.63	39.64	459	+0.23(+0.58%)
Oct 18, 2021	39.50	39.50	39.34	39.41	377	-0.11(-0.27%)
Oct 15, 2021	39.55	39.55	39.46	39.52	625	+0.31(+0.78%)
Oct 14, 2021	39.04	39.22	39.04	39.21	1,425	+0.63(+1.62%)
Oct 13, 2021	38.57	38.59	38.57	38.59	414	+0.13(+0.33%)
Oct 12, 2021	38.52	38.52	38.46	38.46	1,751	-0.06(-0.15%)
Oct 11, 2021	38.67	38.67	38.52	38.52	1,312	-0.29(-0.76%)
Oct 07, 2021		38.82	38.82	38.82	61	+0.27(+0.71%)
Oct 06, 2021	38.28	38.54	38.27	38.54	1,313	+0.21(+0.54%)
Oct 05, 2021	38.35	38.38	38.34	38.34	524	+0.30(+0.78%)
Oct 04, 2021	38.09	38.34	37.99	38.04	1,210	-0.24(-0.64%)
Oct 01, 2021	38.10	38.44	38.10	38.28	1,546	+0.43(+1.14%)
Sep 30, 2021	38.02	38.02	37.85	37.85	380	-0.49(-1.29%)
Sep 29, 2021	38.42	38.42	38.34	38.34	106	+0.13(+0.35%)
Sep 28, 2021	38.44	38.52	38.11	38.21	2,247	-0.66(-1.71%)
Sep 27, 2021	38.86	38.99	38.82	38.87	11,787	+0.25(+0.64%)
Sep 22, 2021		38.63	38.63	38.63	10	+0.42(+1.11%)
Sep 21, 2021	38.18	38.20	38.18	38.20	310	-0.01(-0.02%)
Sep 20, 2021	38.01	38.21	37.84	38.21	1,023	-0.73(-1.88%)
Sep 17, 2021	38.94	38.94	38.94	38.94	119	-0.14(-0.37%)
Sep 16, 2021	39.08	39.09	38.91	39.09	954	+0.17(+0.45%)
Sep 14, 2021		38.91	38.91	38.91	209	-0.28(-0.71%)
Sep 10, 2021		39.19	39.19	39.19	6	-0.29(-0.74%)
Sep 08, 2021		39.48	39.48	39.48	97	-0.00(-0.01%)
Sep 07, 2021	39.45	39.50	39.45	39.49	2,460	-0.12(-0.31%)
Sep 01, 2021		39.61	39.61	39.61	41	+0.01(+0.01%)
Aug 31, 2021	39.65	39.65	39.61	39.61	349	-0.06(-0.14%)
Aug 30, 2021	39.55	39.75	39.55	39.66	968	+0.06(+0.16%)
Aug 27, 2021	39.54	39.60	39.54	39.60	288	+0.25(+0.65%)
Aug 26, 2021	39.44	39.44	39.35	39.35	1,380	-0.08(-0.19%)
Aug 23, 2021		39.42	39.42	39.42	55	-0.06(-0.15%)
Aug 20, 2021	39.33	39.48	39.33	39.48	2,478	+0.31(+0.78%)
Aug 18, 2021		39.17	39.17	39.17	91	-0.39(-0.98%)
Aug 17, 2021	39.47	39.56	39.47	39.56	385	+0.24(+0.60%)
Aug 12, 2021		39.33	39.33	39.33	163	+0.22(+0.55%)
Aug 10, 2021		39.11	39.11	39.11	75	+0.20(+0.51%)
Aug 09, 2021	38.88	38.98	38.87	38.91	25,959	-0.05(-0.12%)
Aug 06, 2021	38.97	38.97	38.96	38.96	262	+0.17(+0.45%)
Aug 05, 2021	38.79	38.79	38.78	38.78	216	+0.10(+0.25%)
Aug 04, 2021	38.70	38.72	38.69	38.69	1,316	-0.20(-0.51%)
Aug 03, 2021	38.63	38.93	38.59	38.89	1,084	+0.25(+0.64%)
Aug 02, 2021	38.75	38.75	38.64	38.64	6,034	-0.10(-0.25%)
Jul 30, 2021	38.92	38.92	38.74	38.74	624	-0.09(-0.24%)
Jul 29, 2021	38.89	38.89	38.81	38.83	875	+0.19(+0.49%)
Jul 28, 2021	38.61	38.72	38.58	38.64	2,895	-0.17(-0.44%)
Jul 27, 2021	38.71	38.81	38.71	38.81	327	-0.06(-0.17%)
Jul 26, 2021	38.83	38.90	38.83	38.88	6,797	+0.40(+1.04%)
Jul 22, 2021		38.48	38.48	38.48	48	+0.09(+0.23%)
Jul 20, 2021		38.39	38.39	38.39	92	-0.26(-0.67%)
Jul 16, 2021		38.65	38.65	38.65	23	-0.14(-0.35%)
Jul 14, 2021		38.78	38.78	38.78	58	+0.13(+0.33%)
Jul 13, 2021	38.69	38.71	38.65	38.65	1,621	+0.02(+0.06%)
Jul 09, 2021		38.63	38.63	38.63	40	+0.50(+1.32%)
Jul 08, 2021	38.18	38.30	38.13	38.13	1,138	-0.15(-0.38%)
Jul 06, 2021		38.28	38.28	38.28	141	-0.18(-0.46%)
Jul 02, 2021	38.46	38.46	38.45	38.45	287	+0.26(+0.68%)

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.