Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	46.53	47.56	45.91	46.23	712,501	-0.07(-0.15%)
May 20, 2022	46.97	47.11	45.39	46.30	1,330,082	-0.27(-0.58%)
May 19, 2022	46.55	47.28	46.36	46.57	612,598	-0.49(-1.04%)
May 18, 2022	48.20	48.34	46.88	47.06	708,368	-1.38(-2.85%)
May 17, 2022	47.79	48.75	47.70	48.44	1,178,829	+1.29(+2.74%)
May 16, 2022	46.85	47.66	46.31	47.15	447,345	+0.25(+0.53%)
May 13, 2022	45.94	47.22	45.14	46.90	600,064	+1.48(+3.26%)
May 12, 2022	45.68	46.02	44.68	45.42	719,037	-0.31(-0.68%)
May 11, 2022	46.62	47.49	45.55	45.73	779,393	-0.80(-1.72%)
May 10, 2022	47.18	47.42	46.01	46.53	1,007,347	-0.30(-0.64%)
May 09, 2022	46.40	48.22	46.29	46.83	1,283,440	-0.19(-0.40%)
May 06, 2022	47.13	47.73	46.26	47.02	1,256,839	-0.08(-0.17%)
May 05, 2022	46.56	47.30	46.19	47.10	1,347,493	+0.31(+0.66%)
May 04, 2022	45.28	46.85	44.90	46.79	1,149,768	+1.72(+3.82%)
May 03, 2022	44.38	45.67	44.04	45.07	1,481,606	+0.98(+2.22%)
May 02, 2022	43.65	44.15	42.94	44.09	1,132,499	+0.43(+0.98%)
Apr 29, 2022	43.37	45.51	43.37	43.66	1,323,485	-0.16(-0.37%)
Apr 28, 2022	41.36	44.21	40.31	43.82	2,047,982	+4.70(+12.01%)
Apr 27, 2022	38.99	39.71	38.44	39.12	727,734	+0.15(+0.38%)
Apr 26, 2022	39.32	39.80	38.91	38.97	715,048	-0.69(-1.74%)
Apr 25, 2022	38.84	39.75	37.96	39.66	634,779	+0.52(+1.33%)
Apr 22, 2022	39.69	39.72	38.99	39.14	384,799	-0.66(-1.66%)
Apr 21, 2022	39.92		39.73	39.80	510,517	+0.28(+0.71%)
Apr 20, 2022	38.78	39.62	38.75	39.52	462,827	+1.15(+3.00%)
Apr 19, 2022	37.79	38.38	37.75	38.37	391,988	+0.65(+1.72%)
Apr 18, 2022	37.24	37.87	37.09	37.72	388,238	+0.59(+1.59%)
Apr 14, 2022	37.41	37.80	37.11	37.13	389,546	-0.26(-0.70%)
Apr 13, 2022	36.66	37.55	36.66	37.39	432,674	+0.68(+1.85%)
Apr 12, 2022	37.49	37.87	36.66	36.71	506,866	-0.41(-1.10%)
Apr 11, 2022	36.94	37.88	36.85	37.12	443,214	+0.00(+0.00%)
Apr 08, 2022	37.44	37.59	36.86	37.12	620,152	-0.58(-1.54%)
Apr 07, 2022	38.24	38.41	37.09	37.70	786,717	-0.40(-1.05%)
Apr 06, 2022	39.10	39.15	38.01	38.10	986,316	-1.22(-3.10%)
Apr 05, 2022	39.93	40.17	39.23	39.32	794,749	-0.97(-2.41%)
Apr 04, 2022	39.88	40.32	39.40	40.29	664,716	+0.41(+1.03%)
Apr 01, 2022	40.81	40.93	39.39	39.88	573,643	-0.71(-1.75%)
Mar 31, 2022	41.72	41.72	40.58	40.59	505,807	-1.13(-2.71%)
Mar 30, 2022	42.24	42.38	41.50	41.72	516,879	-0.75(-1.77%)
Mar 29, 2022	42.25	42.89	42.12	42.47	412,862	+0.32(+0.76%)
Mar 28, 2022	43.10	43.10	41.71	42.15	484,850	-0.79(-1.84%)
Mar 25, 2022	42.62	43.21	42.46	42.94	359,639	+0.32(+0.75%)
Mar 24, 2022	42.27	42.71	41.81	42.62	379,247	+0.71(+1.69%)
Mar 23, 2022	42.84	42.85	41.84	41.91	556,423	-1.15(-2.67%)
Mar 22, 2022	43.29	43.64	42.83	43.06	562,130	+0.02(+0.05%)
Mar 21, 2022	43.46	43.89	42.87	43.04	575,847	-0.27(-0.62%)
Mar 18, 2022	42.90	43.52	42.51	43.31	878,666	-0.06(-0.14%)
Mar 17, 2022	42.76	43.55	42.51	43.37	832,395	+0.24(+0.56%)
Mar 16, 2022	42.87	43.70	42.17	43.13	773,238	+0.61(+1.43%)
Mar 15, 2022	41.84	42.60	41.56	42.52	716,598	+0.79(+1.89%)
Mar 14, 2022	41.10	41.91	41.07	41.73	820,735	+0.94(+2.30%)
Mar 11, 2022	40.37	41.10	40.06	40.79	619,779	+0.76(+1.90%)
Mar 10, 2022	39.15	40.04	38.93	40.03	427,540	+0.20(+0.50%)
Mar 09, 2022	39.35	39.99	39.32	39.83	401,311	+1.29(+3.35%)
Mar 08, 2022	38.94	39.59	38.35	38.54	777,780	-0.17(-0.44%)
Mar 07, 2022	40.86	40.91	38.60	38.71	659,975	-2.39(-5.82%)
Mar 04, 2022	41.49	41.49	40.64	41.10	582,789	-0.82(-1.96%)
Mar 03, 2022	42.79	42.91	41.57	41.92	585,029	-0.75(-1.76%)
Mar 02, 2022	40.75	42.88	40.67	42.67	654,580	+2.01(+4.94%)
Mar 01, 2022	41.53	41.81	40.23	40.66	623,949	-1.41(-3.35%)
Feb 28, 2022	41.55	42.35	41.41	42.07	1,016,110	-0.12(-0.28%)
Feb 25, 2022	41.08	42.32	40.73	42.19	502,020	+1.31(+3.20%)
Feb 24, 2022	40.01	41.01	39.12	40.88	984,717	+0.63(+1.57%)
Feb 23, 2022	41.13	41.41	40.17	40.25	568,250	-0.58(-1.42%)
Feb 22, 2022	41.26	41.82	40.43	40.83	741,807	-0.45(-1.09%)
Feb 18, 2022				41.28	0	-0.18(-0.43%)
Feb 17, 2022	42.00	42.02	41.35	41.46	522,810	-0.87(-2.06%)
Feb 16, 2022	41.73	42.45	41.56	42.33	386,860	+0.46(+1.10%)
Feb 15, 2022	41.43	41.91	41.19	41.87	482,469	+0.95(+2.32%)
Feb 14, 2022	40.58	41.05	40.39	40.92	744,523	+0.29(+0.71%)
Feb 11, 2022	40.48	41.23	40.31	40.63	737,473	+0.02(+0.05%)
Feb 10, 2022	40.72	41.34	40.40	40.61	463,930	-0.50(-1.22%)
Feb 09, 2022	41.31	41.59	40.84	41.11	511,172	-0.08(-0.19%)
Feb 08, 2022	40.31	41.27	40.26	41.19	686,386	+1.06(+2.64%)
Feb 07, 2022	40.32	40.51	39.89	40.13	489,739	+0.03(+0.07%)
Feb 04, 2022	40.98	41.37	39.94	40.10	656,626	-1.07(-2.60%)
Feb 03, 2022	41.00			41.17	1,011,235	-0.38(-0.91%)
Feb 02, 2022	40.90	41.63	40.50	41.55	769,292	+0.94(+2.31%)
Feb 01, 2022	40.43	40.76	39.91	40.61	609,776	+0.25(+0.62%)
Jan 31, 2022	39.30	40.41		40.36	969,495	+0.91(+2.31%)
Jan 28, 2022	40.00	40.44	38.47	39.45	829,264	-0.50(-1.25%)
Jan 27, 2022	42.09	42.65	39.74	39.95	1,214,492	+0.73(+1.86%)
Jan 26, 2022	38.87	39.91	38.56	39.22	1,276,867	+0.55(+1.42%)
Jan 25, 2022	39.52	40.36	38.19	38.67	957,586	-1.20(-3.01%)
Jan 24, 2022	38.82	39.92	38.18	39.87	795,781	+0.70(+1.79%)
Jan 21, 2022	40.00	40.12	38.86	39.17	919,010	-1.02(-2.54%)
Jan 20, 2022	41.03	41.47	40.01	40.19	700,838	-0.63(-1.54%)
Jan 19, 2022	42.11	42.23	40.80	40.82	671,934	-1.27(-3.02%)
Jan 18, 2022	42.08	42.44	41.53	42.09	798,092	-0.09(-0.21%)
Jan 14, 2022				42.18	0	+0.14(+0.33%)
Jan 13, 2022	41.84	42.24	41.62	42.04	336,818	+0.43(+1.03%)
Jan 12, 2022	41.60	41.83	41.06	41.61	857,102	+0.07(+0.17%)
Jan 11, 2022	40.88	41.55	40.45	41.54	506,720	+0.85(+2.09%)
Jan 10, 2022	41.07	41.11	40.00	40.69	640,282	-0.63(-1.52%)
Jan 07, 2022	42.06	42.47	41.31	41.32	655,701	-0.51(-1.22%)
Jan 06, 2022	42.04	42.15	41.44	41.83	342,883	+0.09(+0.22%)
Jan 05, 2022	42.48	42.84	41.71	41.74	616,474	-0.56(-1.32%)
Jan 04, 2022	41.46	42.81	41.19	42.30	631,564	+1.20(+2.92%)
Jan 03, 2022	41.42	41.92	41.06	41.10	584,521	-0.15(-0.36%)
Dec 31, 2021	41.33	41.53	41.10	41.25	246,969	-0.06(-0.15%)
Dec 30, 2021	41.49	42.06	41.26	41.31	284,204	-0.48(-1.15%)
Dec 29, 2021	41.18	41.93	41.18	41.79	367,105	+0.50(+1.21%)
Dec 28, 2021	41.36	41.66	41.20	41.29	396,570	-0.01(-0.02%)
Dec 27, 2021	40.39	41.33	40.32	41.30	365,707	+1.05(+2.61%)
Dec 23, 2021	39.76	40.60	39.69	40.25	418,321	+0.63(+1.59%)
Dec 22, 2021	38.99	39.64	38.99	39.62	354,321	+0.45(+1.15%)
Dec 21, 2021	37.86	39.26	37.74	39.17	574,586	+1.62(+4.31%)
Dec 20, 2021	37.84	38.00	37.06	37.55	528,836	-0.85(-2.21%)
Dec 17, 2021	38.79	39.02	38.09	38.40	1,573,543	-0.33(-0.85%)
Dec 16, 2021	39.19	39.48	38.65	38.73	586,096	-0.09(-0.23%)
Dec 15, 2021	38.83	38.91	38.03	38.82	687,741	-0.09(-0.23%)
Dec 14, 2021	38.54	39.45	38.33	38.91	637,118	+0.30(+0.78%)
Dec 13, 2021	38.95	39.14	38.46	38.61	562,448	-0.34(-0.87%)
Dec 10, 2021	39.24	39.49	38.53	38.95	650,440	+0.11(+0.28%)
Dec 09, 2021	38.74	39.16	38.16	38.84	415,789	-0.16(-0.41%)
Dec 08, 2021	38.85	39.42	38.50	39.00	479,254	+0.15(+0.39%)
Dec 07, 2021	38.73	39.24	38.49	38.85	810,978	+0.60(+1.57%)
Dec 06, 2021	38.49	38.94	37.91	38.25	976,120	+0.20(+0.53%)
Dec 03, 2021	37.72	38.48	37.36	38.05	1,169,102	+0.53(+1.41%)
Dec 02, 2021	36.23	37.85	36.11	37.52	771,889	+1.41(+3.90%)
Dec 01, 2021	37.02	37.33	36.11	36.11	610,186	-0.16(-0.44%)
Nov 30, 2021	36.59	36.76	35.71	36.27	575,511	-0.92(-2.47%)
Nov 29, 2021	37.67	37.74	36.92	37.19	589,889	+0.04(+0.11%)
Nov 26, 2021	38.12	38.42	36.71	37.15	489,570	-1.74(-4.47%)
Nov 24, 2021	39.15	39.33	38.82	38.89	577,696	-0.39(-0.99%)
Nov 23, 2021	39.46	39.58	39.09	39.28	506,079	-0.10(-0.25%)
Nov 22, 2021	39.23	40.03	38.94	39.38	598,410	+0.42(+1.08%)
Nov 19, 2021	39.36	39.42	38.90	38.96	850,617	-0.70(-1.77%)
Nov 18, 2021	39.86	39.70	39.55	39.66	329,854	-0.16(-0.40%)
Nov 17, 2021	39.69	39.90	39.32	39.82	650,794	+0.02(+0.05%)
Nov 16, 2021	39.88	40.24	39.62	39.80	383,601	+0.06(+0.15%)
Nov 15, 2021	39.99	40.02	39.36	39.74	387,811	-0.08(-0.20%)
Nov 12, 2021	39.81	40.19	39.43	39.82	390,958	-0.02(-0.05%)
Nov 11, 2021	39.47	39.95	39.38	39.84	306,632	+0.49(+1.25%)
Nov 10, 2021	38.85			39.35	669,632	+0.36(+0.92%)
Nov 09, 2021	39.28	39.40	38.76	38.99	515,861	-0.32(-0.81%)
Nov 08, 2021	40.34	40.43	39.22	39.31	603,029	-0.99(-2.46%)
Nov 05, 2021	39.39	40.53	39.26	40.30	767,753	+1.20(+3.07%)
Nov 04, 2021	40.12	40.28	38.87	39.10	628,430	-0.80(-2.01%)
Nov 03, 2021	39.60	40.40	39.40	39.90	584,114	+0.30(+0.76%)
Nov 02, 2021	39.28	39.71	38.99	39.60	546,457	+0.47(+1.20%)
Nov 01, 2021	38.34	39.23	38.51	39.13	949,271	+1.02(+2.68%)
Oct 29, 2021	38.59	39.17	37.69	38.11	840,161	+0.79(+2.12%)
Oct 28, 2021	36.75	37.44	36.50	37.32	536,565	+0.71(+1.94%)
Oct 27, 2021	37.63	37.65	36.48	36.61	813,937	-1.01(-2.68%)
Oct 26, 2021	38.31		37.61	37.62	522,313	-0.46(-1.21%)
Oct 25, 2021	37.80	38.47	37.67	38.08	463,328	+0.24(+0.63%)
Oct 22, 2021	38.13	38.55	37.83	37.84	475,661	-0.21(-0.55%)
Oct 21, 2021	37.82	38.09	37.28	38.05	884,020	+0.04(+0.11%)
Oct 20, 2021	38.00	38.41	37.97	38.01	369,546	+0.01(+0.03%)
Oct 19, 2021	37.93	38.03	37.48	38.00	428,194	+0.32(+0.85%)
Oct 18, 2021	37.17	38.01	37.09	37.68	474,449	+0.20(+0.53%)
Oct 15, 2021	38.03	38.24	37.44	37.48	523,324	-0.22(-0.58%)
Oct 14, 2021	37.05	37.82	37.01	37.70	549,893	+1.09(+2.98%)
Oct 13, 2021	36.32	36.66	36.01	36.61	473,629	+0.13(+0.36%)
Oct 12, 2021	36.92	36.96	36.17	36.48	569,587	-0.38(-1.03%)
Oct 11, 2021	37.00	37.45	36.75	36.86	649,154	+0.02(+0.05%)
Oct 08, 2021	36.57	37.09	36.49	36.84	756,956	+0.43(+1.18%)
Oct 07, 2021	37.58	37.58	36.29	36.41	1,456,246	-1.25(-3.32%)
Oct 06, 2021	37.27	37.67	36.58	37.66	737,598	-0.07(-0.19%)
Oct 05, 2021	37.56	37.91	37.44	37.73	790,379	+0.29(+0.77%)
Oct 04, 2021	37.97	38.38	37.30	37.44	741,048	-0.41(-1.08%)
Oct 01, 2021	37.25	38.18	36.89	37.85	792,042	+0.88(+2.38%)
Sep 30, 2021	37.53	37.88	36.94	36.97	562,078	-0.50(-1.33%)
Sep 29, 2021	37.48	38.03	37.00	37.47	751,733	+0.02(+0.05%)
Sep 28, 2021	38.05	38.20	37.32	37.45	737,754	-0.83(-2.17%)
Sep 27, 2021	37.61	38.76	37.61	38.28	463,872	+0.71(+1.89%)
Sep 24, 2021	37.18	37.79	37.06	37.57	462,071	+0.31(+0.83%)
Sep 23, 2021	37.00	37.65	37.00	37.26	587,428	+0.44(+1.20%)
Sep 22, 2021	36.69	37.14	36.44	36.82	664,287	+0.52(+1.43%)
Sep 21, 2021	36.89	37.05	36.28	36.30	670,117	-0.39(-1.06%)
Sep 20, 2021	36.64	36.94	36.06	36.69	826,496	-0.35(-0.94%)
Sep 17, 2021	37.78	38.28	36.72	37.04	1,726,851	-0.91(-2.40%)
Sep 16, 2021	38.15	38.59	37.76	37.95	844,323	-0.20(-0.52%)
Sep 15, 2021	38.06	38.35	37.64	38.15	675,708	+0.05(+0.13%)
Sep 14, 2021	38.51	38.51	37.73	38.10	456,449	-0.37(-0.96%)
Sep 13, 2021	38.95	39.06	37.95	38.47	818,120	-0.29(-0.75%)
Sep 10, 2021	38.68	39.26	38.68	38.76	596,439	+0.17(+0.44%)
Sep 09, 2021	38.63	39.21	38.48	38.59	407,405	+0.03(+0.08%)
Sep 08, 2021	38.74	38.74	38.12	38.56	497,029	-0.34(-0.87%)
Sep 07, 2021	39.12	39.25	38.85	38.90	336,682	-0.32(-0.82%)
Sep 03, 2021	39.35	39.52	39.02	39.22	516,963	-0.42(-1.06%)
Sep 02, 2021	39.85	40.05	39.50	39.64	382,015	-0.17(-0.43%)
Sep 01, 2021	40.58	40.58	39.74	39.81	333,581	-0.65(-1.61%)
Aug 31, 2021	41.01	41.19	40.38	40.46	562,303	-0.45(-1.10%)
Aug 30, 2021	41.17	41.36	40.84	40.91	305,044	-0.23(-0.56%)
Aug 27, 2021	40.25	41.39	40.15	41.14	383,929	+0.68(+1.68%)
Aug 26, 2021	40.57	40.80	40.34	40.46	434,511	+0.01(+0.02%)
Aug 25, 2021	39.70	40.64	39.59	40.45	619,654	+0.81(+2.04%)
Aug 24, 2021	39.64	40.13	39.57	39.64	399,878	+0.02(+0.05%)
Aug 23, 2021	39.82	39.91	39.18	39.62	643,056	+0.04(+0.10%)
Aug 20, 2021	39.17	39.63	39.04	39.58	296,317	+0.43(+1.10%)
Aug 19, 2021	39.40	39.54	38.82	39.15	646,780	-0.69(-1.73%)
Aug 18, 2021	40.18	40.47	39.78	39.84	506,627	-0.57(-1.41%)
Aug 17, 2021	40.21	40.47	39.78	40.41	330,294	-0.17(-0.42%)
Aug 16, 2021	40.33	40.75	39.94	40.58	609,074	-0.26(-0.64%)
Aug 13, 2021	41.57	41.93	40.69	40.84	722,590	-0.93(-2.23%)
Aug 12, 2021	42.17	42.35	40.31	41.77	840,513	-0.40(-0.95%)
Aug 11, 2021	41.92	42.28	41.49	42.17	396,757	+0.25(+0.60%)
Aug 10, 2021	41.74	42.04	41.14	41.92	337,580	+0.37(+0.89%)
Aug 09, 2021	41.85	41.85	41.32	41.55	370,487	-0.25(-0.60%)
Aug 06, 2021	41.55	42.03	41.40	41.80	419,428	+0.65(+1.58%)
Aug 05, 2021	41.56	41.65	40.95	41.15	503,095	-0.19(-0.46%)
Aug 04, 2021	41.83	41.83	41.22	41.34	462,775	-0.63(-1.50%)
Aug 03, 2021	40.91	42.04	40.30	41.97	803,516	+1.12(+2.74%)
Aug 02, 2021	41.36	41.98	40.77	40.85	493,318	-0.47(-1.14%)
Jul 30, 2021	40.76	41.41	40.72	41.32	495,160	+0.26(+0.63%)
Jul 29, 2021	40.87	41.31	40.81	41.06	326,213	+0.64(+1.58%)
Jul 28, 2021	40.25	40.72	39.91	40.42	521,133	+0.21(+0.52%)
Jul 27, 2021	40.31	40.52	39.82	40.21	314,136	-0.29(-0.72%)
Jul 26, 2021	40.13	40.75	40.13	40.50	436,056	+0.51(+1.28%)
Jul 23, 2021	39.49	40.05	39.30	39.99	332,628	+0.66(+1.68%)
Jul 22, 2021	39.97	40.28	39.27	39.33	658,955	-0.91(-2.26%)
Jul 21, 2021	39.76	40.89	39.75	40.24	731,830	+0.97(+2.47%)
Jul 20, 2021	38.41	39.55	38.16	39.27	670,635	+1.04(+2.72%)
Jul 19, 2021	38.04	38.51	37.63	38.23	627,607	-0.71(-1.82%)
Jul 16, 2021	40.08	40.11	38.79	38.94	942,248	-0.81(-2.04%)
Jul 15, 2021	39.15	39.74	38.74	39.75	1,596,326	+0.38(+0.97%)
Jul 14, 2021	39.74	40.19	39.26	39.37	472,103	+0.00(+0.00%)
Jul 13, 2021	39.41	39.63	39.15	39.37	788,673	-0.21(-0.53%)
Jul 12, 2021	39.29	39.66	39.21	39.58	501,330	+0.01(+0.03%)
Jul 09, 2021	39.04	39.94	39.04	39.57	516,683	+0.91(+2.35%)
Jul 08, 2021	38.31	39.22	37.95	38.66	598,148	-0.47(-1.20%)
Jul 07, 2021	38.86	39.49	38.61	39.13	738,555	+0.20(+0.51%)
Jul 06, 2021	39.98	39.98	38.44	38.93	1,303,391	-1.10(-2.75%)
Jul 02, 2021	40.05	40.45	39.67	40.03	675,495	-0.21(-0.52%)

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.