Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2022				49.17	11	+0.77(+1.60%)
Mar 28, 2022	48.04	48.40	48.04	48.40	579	+0.20(+0.42%)
Mar 24, 2022				48.19	64	+0.57(+1.19%)
Mar 23, 2022	47.63	47.63	47.63	47.63	285	-0.26(-0.55%)
Mar 21, 2022				47.89	66	-0.00(-0.00%)
Mar 18, 2022	47.35	47.89	47.35	47.89	457	+0.31(+0.64%)
Mar 17, 2022	47.12	47.59	47.12	47.59	5,818	+0.79(+1.69%)
Mar 16, 2022	46.03	46.80	46.03	46.80	473	+1.29(+2.84%)
Mar 14, 2022				45.50	36	-0.65(-1.41%)
Mar 10, 2022				46.16	142	-0.00(-0.01%)
Mar 09, 2022	46.01	46.41	46.01	46.16	1,135	+1.02(+2.27%)
Mar 08, 2022	45.68	45.68	45.11	45.14	409	-0.13(-0.29%)
Mar 07, 2022	46.25	46.25	45.27	45.27	719	-1.33(-2.86%)
Mar 04, 2022	46.40	46.60	46.40	46.60	244	-0.61(-1.29%)
Mar 03, 2022	46.94	47.21	46.94	47.21	331	-0.23(-0.48%)
Mar 02, 2022	46.78	47.44	46.66	47.44	577	+0.34(+0.72%)
Feb 25, 2022				47.10	26	+1.19(+2.60%)
Feb 24, 2022	44.80	45.91	44.80	45.91	877	+0.48(+1.05%)
Feb 23, 2022	45.87	45.87	45.43	45.43	1,045	-0.75(-1.63%)
Feb 22, 2022	46.88	46.99	46.18	46.18	992	-0.52(-1.11%)
Feb 18, 2022				46.70	0	-0.35(-0.75%)
Feb 17, 2022	47.30	47.30	47.05	47.05	618	-0.82(-1.71%)
Feb 15, 2022				47.87	86	+0.83(+1.76%)
Feb 14, 2022	47.03	47.05	47.03	47.04	985	-0.37(-0.78%)
Feb 11, 2022	48.07	48.07	47.41	47.41	429	-0.56(-1.17%)
Feb 10, 2022	48.77	48.85	47.98	47.98	1,221	-0.55(-1.13%)
Feb 09, 2022	48.48	48.61	48.48	48.52	723	+0.61(+1.28%)
Feb 08, 2022	47.83	47.91	47.83	47.91	2,017	+0.69(+1.45%)
Feb 07, 2022	47.13	47.22	47.13	47.22	448	+0.09(+0.19%)
Feb 04, 2022	46.82	47.51	46.79	47.14	6,199	+0.01(+0.01%)
Feb 03, 2022	47.36		47.13	47.13	504	-0.04(-0.08%)
Feb 01, 2022				47.17	11	+1.11(+2.40%)
Jan 28, 2022	45.34	46.06	45.03	46.06	29,034	+0.72(+1.58%)
Jan 27, 2022	46.31	46.31	45.16	45.35	1,535	-0.42(-0.91%)
Jan 26, 2022	46.59	46.59	45.76	45.76	1,189	-0.59(-1.27%)
Jan 25, 2022	46.37	46.37	46.35	46.35	206	+0.13(+0.29%)
Jan 24, 2022	44.94	46.22	44.78	46.22	19,180	-0.80(-1.71%)
Jan 21, 2022	47.02	47.02	47.02	47.02	164	-1.35(-2.79%)
Jan 20, 2022	48.35	48.37	48.35	48.37	340	+0.54(+1.12%)
Jan 19, 2022	48.43	48.43	47.83	47.83	832	-0.62(-1.28%)
Jan 18, 2022	48.46	48.46	48.46	48.46	160	-1.04(-2.10%)
Jan 13, 2022				49.50	0	-0.21(-0.42%)
Jan 12, 2022	49.62	49.70	49.62	49.70	1,175	+0.26(+0.52%)
Jan 11, 2022	49.19	49.45	49.19	49.45	2,977	+0.59(+1.21%)
Jan 10, 2022	48.71	48.94	48.71	48.85	731	-0.56(-1.13%)
Jan 07, 2022	49.77	49.77	49.41	49.41	734	-0.22(-0.44%)
Jan 06, 2022	49.32	49.81	49.21	49.63	1,124	-0.59(-1.17%)
Jan 05, 2022	50.43	50.52	50.22	50.22	2,164	-0.15(-0.30%)
Jan 04, 2022	50.37	50.37	50.37	50.37	135	+0.31(+0.62%)
Jan 03, 2022	50.50	50.61	49.92	50.06	33,563	-0.13(-0.26%)
Dec 31, 2021	50.19	50.19	50.19	50.19	360	-0.62(-1.22%)
Dec 30, 2021	51.04	51.04	50.57	50.81	2,094	+0.38(+0.75%)
Dec 29, 2021	50.39	50.43	50.39	50.43	423	+0.05(+0.10%)
Dec 27, 2021		50.38	50.38	50.38	139	+0.60(+1.20%)
Dec 23, 2021	48.79	49.78	48.79	49.78	1,681	+0.41(+0.83%)
Dec 22, 2021	48.33	49.37	48.33	49.37	895	+0.42(+0.86%)
Dec 21, 2021	48.42	48.95	48.42	48.95	846	+1.14(+2.39%)
Dec 20, 2021	47.95	47.95	47.56	47.81	309	-0.82(-1.69%)
Dec 17, 2021	48.69	48.90	48.59	48.63	926	-0.24(-0.49%)
Dec 16, 2021	49.02	49.02	48.87	48.87	221	+0.24(+0.49%)
Dec 14, 2021		48.64	48.64	48.64	48	-0.34(-0.70%)
Dec 13, 2021	49.51	49.51	48.98	48.98	489	-0.49(-0.99%)
Dec 10, 2021	49.32	49.46	49.32	49.46	980	+0.05(+0.10%)
Dec 09, 2021	49.72	49.72	49.42	49.42	851	-0.61(-1.21%)
Dec 08, 2021	49.74	50.15	49.74	50.02	1,199	+0.29(+0.59%)
Dec 07, 2021	49.97	49.97	49.73	49.73	291	+1.48(+3.07%)
Dec 03, 2021		48.25	48.25	48.25	92	-0.52(-1.07%)
Dec 02, 2021	48.69	48.92	48.49	48.77	1,720	+1.01(+2.13%)
Dec 01, 2021	49.31	49.49	47.76	47.76	408	-0.68(-1.41%)
Nov 30, 2021	48.44	48.44	48.44	48.44	219	-1.53(-3.07%)
Nov 29, 2021	49.99	49.99	49.97	49.97	654	-0.96(-1.89%)
Nov 24, 2021		50.93	50.93	50.93	95	+0.05(+0.10%)
Nov 23, 2021	50.62	50.88	50.62	50.88	3,794	-0.03(-0.06%)
Nov 19, 2021		50.91	50.91	50.91	3	-0.24(-0.47%)
Nov 18, 2021	51.36	51.15	51.15	51.15	321	-0.11(-0.22%)
Nov 17, 2021	51.23	51.27	51.23	51.27	256	-0.35(-0.68%)
Nov 16, 2021	51.32	51.61	51.32	51.61	135	+0.05(+0.10%)
Nov 15, 2021	51.52	51.56	51.45	51.56	555	+0.03(+0.06%)
Nov 12, 2021	51.29	51.53	51.29	51.53	1,824	+0.63(+1.23%)
Nov 10, 2021		50.91	50.91	50.91	34	-0.41(-0.80%)
Nov 09, 2021	51.33	51.44	51.19	51.32	8,798	+0.57(+1.12%)
Nov 04, 2021		50.75	50.75	50.75	5	+0.52(+1.04%)
Nov 01, 2021		50.23	50.23	50.23	230	+0.51(+1.02%)
Oct 29, 2021	49.71	49.72	49.64	49.72	1,047	+0.29(+0.59%)
Oct 28, 2021	49.42	49.42	49.42	49.42	153	-0.43(-0.86%)
Oct 26, 2021		49.85	49.85	49.85	56	-0.23(-0.45%)
Oct 25, 2021	50.13	50.13	50.08	50.08	277	+0.28(+0.57%)
Oct 22, 2021	49.90	49.90	49.70	49.80	534	+0.33(+0.67%)
Oct 21, 2021	49.46	49.46	49.46	49.46	133	-0.09(-0.19%)
Oct 20, 2021	49.29	49.56	49.29	49.56	554	+0.44(+0.89%)
Oct 19, 2021	49.09	49.21	48.95	49.12	2,949	+0.23(+0.46%)
Oct 18, 2021	48.79	48.90	48.77	48.90	3,468	-0.09(-0.18%)
Oct 15, 2021	48.97	49.05	48.87	48.99	2,488	+0.33(+0.69%)
Oct 14, 2021	48.20	48.82	48.20	48.65	635	+0.70(+1.46%)
Oct 13, 2021	47.65	47.95	47.65	47.95	474	+0.18(+0.38%)
Oct 12, 2021	47.88	47.88	47.77	47.77	432	+0.08(+0.17%)
Oct 11, 2021	47.88	47.88	47.69	47.69	411	-0.26(-0.54%)
Oct 08, 2021	48.62	48.62	47.95	47.95	2,675	-0.14(-0.30%)
Oct 07, 2021	48.20	48.24	48.09	48.09	2,342	+0.57(+1.19%)
Oct 06, 2021	47.54	47.54	47.52	47.52	1,145	+0.46(+0.97%)
Oct 04, 2021		47.07	47.07	47.07	0	-0.37(-0.78%)
Oct 01, 2021	47.17	47.81	47.17	47.44	1,367	+0.42(+0.90%)
Sep 30, 2021	47.84	47.84	47.01	47.01	140	-0.50(-1.06%)
Sep 28, 2021		47.51	47.51	47.51	0	-0.83(-1.72%)
Sep 27, 2021	48.40	48.40	48.35	48.35	415	-0.10(-0.21%)
Sep 23, 2021		48.45	48.45	48.45	57	+0.85(+1.80%)
Sep 22, 2021	47.63	47.70	47.59	47.59	488	+0.54(+1.15%)
Sep 21, 2021	47.42	47.42	46.78	47.05	470	+0.34(+0.74%)
Sep 20, 2021	46.97	46.97	46.71	46.71	1,644	-1.31(-2.73%)
Sep 17, 2021	48.03	48.03	48.02	48.02	379	-0.23(-0.47%)
Sep 16, 2021	48.11	48.25	48.11	48.25	385	+0.48(+1.00%)
Sep 14, 2021		47.77	47.77	47.77	81	-0.44(-0.92%)
Sep 13, 2021	47.91	48.21	47.91	48.21	424	+0.10(+0.20%)
Sep 10, 2021	48.43	48.43	48.11	48.11	308	-0.40(-0.82%)
Sep 09, 2021	48.61	48.61	48.51	48.51	434	-0.02(-0.05%)
Sep 08, 2021	48.62	48.62	48.53	48.53	149	-0.37(-0.76%)
Sep 07, 2021	49.42	49.42	48.90	48.90	3,539	-0.44(-0.89%)
Sep 03, 2021	49.34	49.34	49.34	49.34	124	+0.20(+0.41%)
Sep 02, 2021	48.77	49.24	48.77	49.14	1,367	+0.10(+0.20%)
Sep 01, 2021	49.18	49.18	49.04	49.04	431	+0.07(+0.14%)
Aug 31, 2021	49.06	49.08	48.97	48.97	1,014	-0.06(-0.13%)
Aug 30, 2021	49.20	49.20	49.03	49.03	669	-0.14(-0.29%)
Aug 27, 2021	48.88	49.17	48.88	49.17	132	+0.73(+1.52%)
Aug 26, 2021	48.68	48.68	48.44	48.44	597	-0.43(-0.89%)
Aug 25, 2021	48.56	48.87	48.56	48.87	2,403	+0.31(+0.65%)
Aug 24, 2021	48.60	48.67	48.56	48.56	498	+0.73(+1.53%)
Aug 20, 2021		47.83	47.83	47.83	0	+0.41(+0.86%)
Aug 19, 2021	47.46	47.46	47.36	47.42	802	-0.31(-0.65%)
Aug 18, 2021	47.98	47.98	47.73	47.73	158	-1.12(-2.29%)
Aug 12, 2021		48.85	48.85	48.85	162	+0.26(+0.54%)
Aug 10, 2021		48.59	48.59	48.59	1,262	+0.16(+0.34%)
Aug 09, 2021	48.48	48.48	48.42	48.42	382	+0.09(+0.19%)
Aug 06, 2021	48.32	48.34	48.31	48.33	1,848	+0.36(+0.75%)
Aug 05, 2021	47.97	47.97	47.97	47.97	207	+0.21(+0.45%)
Aug 04, 2021	47.87	47.98	47.76	47.76	502	-0.28(-0.59%)
Aug 03, 2021	47.99	48.04	47.99	48.04	249	+0.38(+0.79%)
Aug 02, 2021	48.33	48.33	47.66	47.66	1,032	-0.01(-0.02%)
Jul 30, 2021	47.74	47.74	47.67	47.67	394	-0.31(-0.64%)
Jul 29, 2021	47.95	48.04	47.95	47.98	9,335	+0.66(+1.39%)
Jul 27, 2021		47.32	47.32	47.32	150	-0.15(-0.31%)
Jul 26, 2021	47.47	47.47	47.47	47.47	288	+0.02(+0.04%)
Jul 23, 2021	47.19	47.45	47.13	47.45	4,312	+1.74(+3.80%)
Jul 19, 2021		45.71	45.71	45.71	81	-0.69(-1.49%)
Jul 16, 2021	46.74	46.74	46.41	46.41	353	-0.43(-0.91%)
Jul 15, 2021	46.71	46.83	46.51	46.83	452	-0.12(-0.26%)
Jul 14, 2021	46.93	47.05	46.89	46.96	3,622	-0.35(-0.73%)
Jul 13, 2021	47.29	47.61	47.27	47.30	2,919	-0.46(-0.97%)
Jul 12, 2021	47.89	47.90	47.76	47.77	603	+0.98(+2.09%)
Jul 08, 2021		46.79	46.79	46.79	57	-0.55(-1.17%)
Jul 07, 2021	47.42	47.42	47.34	47.34	288	-0.08(-0.17%)
Jul 06, 2021	47.18	47.42	47.18	47.42	1,768	-0.60(-1.25%)
Jul 01, 2021		48.03	48.03	48.03	248	+0.71(+1.50%)
Jun 30, 2021	47.31	47.31	47.31	47.31	161	-0.40(-0.84%)
Jun 28, 2021		47.72	47.72	47.72	108	-0.13(-0.28%)
Jun 25, 2021	47.88	47.88	47.85	47.85	1,161	+0.33(+0.70%)
Jun 24, 2021	47.20	47.52	47.20	47.52	491	+0.41(+0.88%)
Jun 23, 2021	47.20	47.32	47.11	47.11	535	+0.17(+0.36%)
Jun 21, 2021		46.94	46.94	46.94	230	+0.86(+1.87%)
Jun 18, 2021	46.12	46.12	46.07	46.07	375	-0.88(-1.88%)
Jun 17, 2021	46.79	46.96	46.79	46.96	833	-0.68(-1.44%)
Jun 16, 2021	47.64	47.64	47.64	47.64	488	-0.22(-0.46%)
Jun 14, 2021		47.86	47.86	47.86	85	-0.30(-0.62%)
Jun 11, 2021	48.52	48.52	48.05	48.16	1,159	+0.24(+0.50%)
Jun 10, 2021	48.14	48.14	47.92	47.92	514	-0.17(-0.35%)
Jun 09, 2021	48.12	48.12	48.09	48.09	740	-0.29(-0.59%)
Jun 08, 2021	48.09	48.37	47.96	48.37	1,310	+0.13(+0.27%)
Jun 07, 2021	48.11	48.26	48.11	48.24	1,308	+0.21(+0.44%)
Jun 02, 2021		48.03	48.03	48.03	121	-0.05(-0.10%)
Jun 01, 2021	48.03	48.08	47.98	48.08	1,830	+0.36(+0.75%)
May 28, 2021	47.66	47.75	47.48	47.72	2,657	+0.48(+1.02%)
May 24, 2021		47.24	47.24	47.24	27	+0.27(+0.58%)
May 21, 2021	47.34	47.34	46.97	46.97	8,263	+0.19(+0.40%)
May 20, 2021	46.55	46.78	46.55	46.78	289	+0.31(+0.66%)
May 19, 2021	45.81	46.47	45.81	46.47	448	-0.38(-0.80%)
May 18, 2021	47.20	47.35	46.85	46.85	1,391	-0.28(-0.59%)
May 14, 2021		47.13	47.13	47.13	74	+0.64(+1.39%)
May 13, 2021	45.77	46.51	45.77	46.48	783	-0.21(-0.46%)
May 12, 2021	46.97	46.97	46.69	46.69	352	-1.02(-2.13%)
May 10, 2021		47.71	47.71	47.71	217	-0.14(-0.28%)
May 07, 2021	47.61	47.85	47.58	47.85	1,112	+0.57(+1.22%)
May 06, 2021	46.88	47.27	46.88	47.27	251	+0.27(+0.57%)
May 04, 2021		47.00	47.00	47.00	0	-0.17(-0.35%)
May 03, 2021	47.49	47.49	47.01	47.17	6,462	+0.19(+0.40%)
Apr 30, 2021	47.21	47.21	46.98	46.98	1,109	-0.50(-1.05%)
Apr 29, 2021	47.25	47.48	47.25	47.48	3,285	+0.21(+0.44%)
Apr 28, 2021	47.25	47.27	47.23	47.27	705	-0.11(-0.24%)
Apr 27, 2021	47.36	47.39	47.23	47.39	1,275	+0.12(+0.25%)
Apr 26, 2021	47.29	47.35	47.27	47.27	1,377	+0.19(+0.40%)
Apr 23, 2021	46.18	47.15	46.18	47.08	1,008	+0.70(+1.50%)
Apr 22, 2021	46.54	46.81	46.38	46.38	1,030	-0.32(-0.69%)
Apr 21, 2021	46.59	46.76	46.59	46.70	552	+0.22(+0.48%)
Apr 20, 2021	46.37	46.48	46.37	46.48	644	-0.10(-0.21%)
Apr 19, 2021	47.46	47.46	46.58	46.58	2,026	-0.41(-0.86%)
Apr 16, 2021	47.37	47.37	46.99	46.99	504	+0.25(+0.53%)
Apr 15, 2021	46.60	46.86	46.55	46.74	1,548	+0.30(+0.65%)
Apr 14, 2021	46.41	46.82	46.41	46.44	3,335	-0.19(-0.41%)
Apr 13, 2021	46.63	46.63	46.63	46.63	321	+0.23(+0.49%)
Apr 12, 2021	46.93	46.93	46.36	46.40	7,287	+0.05(+0.11%)
Apr 09, 2021	46.24	46.40	46.15	46.35	10,088	+0.24(+0.53%)
Apr 08, 2021	46.15	46.15	46.11	46.11	222	+0.28(+0.61%)
Apr 07, 2021	46.11	46.11	45.75	45.83	54,296	-0.24(-0.53%)
Apr 06, 2021	46.31	46.31	46.07	46.07	1,337	+0.08(+0.18%)
Apr 05, 2021	45.99	45.99	45.99	45.99	616	+0.34(+0.74%)

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.