Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	33.99	33.99	33.99	33.99	19	-1.80(-5.04%)
Aug 30, 2022	35.80	35.80	35.80	35.80	10	-0.12(-0.33%)
Aug 29, 2022	35.91	35.95	35.83	35.92	3,800	-0.09(-0.25%)
Aug 26, 2022	36.85	36.85	36.01	36.01	436	+0.79(+2.25%)
Aug 25, 2022	36.53	36.53	35.22	35.22	359	-1.77(-4.78%)
Aug 24, 2022	37.00	38.32	36.97	36.99	22,630	+0.45(+1.24%)
Aug 23, 2022	36.53	36.53	36.53	36.53	54	+0.80(+2.23%)
Aug 22, 2022	35.70	35.74	35.70	35.74	268	-0.45(-1.24%)
Aug 19, 2022	36.31	36.64	36.19	36.19	4,056	-0.86(-2.31%)
Aug 18, 2022	36.73	37.29	36.71	37.04	4,033	+0.26(+0.72%)
Aug 17, 2022	36.70	36.85	36.70	36.78	4,748	-0.02(-0.05%)
Aug 16, 2022	36.80	36.80	36.80	36.80	43	-0.36(-0.98%)
Aug 15, 2022	37.22	37.22	37.16	37.16	10,446	-0.23(-0.62%)
Aug 12, 2022	37.16	37.39	37.16	37.39	642	+2.01(+5.67%)
Aug 11, 2022	36.98	36.98	35.39	35.39	377	-1.90(-5.10%)
Aug 10, 2022	37.07	37.29	36.96	37.29	2,628	+1.36(+3.80%)
Aug 09, 2022	35.89	35.97	35.55	35.92	2,239	-0.08(-0.21%)
Aug 08, 2022	36.19	36.25	36.00	36.00	654	-0.94(-2.55%)
Aug 05, 2022	35.51	36.94	35.41	36.94	2,611	+2.26(+6.51%)
Aug 04, 2022	36.09	36.12	34.68	34.68	632	-1.66(-4.57%)
Aug 03, 2022	36.34	36.34	36.34	36.34	0	+2.02(+5.88%)
Aug 02, 2022	36.12	36.45	34.32	34.32	4,880	-3.93(-10.29%)
Aug 01, 2022	38.26	38.26	38.26	38.26	48	+1.63(+4.45%)
Jul 29, 2022	36.37	36.63	36.36	36.63	621	+2.10(+6.08%)
Jul 28, 2022	34.53	34.53	34.53	34.53	104	-2.58(-6.95%)
Jul 27, 2022	35.21	37.11	35.21	37.11	1,408	+4.01(+12.12%)
Jul 26, 2022	34.91	34.91	33.10	33.10	985	-3.36(-9.22%)
Jul 25, 2022	36.46	36.46	36.46	36.46	4	+2.90(+8.64%)
Jul 22, 2022	33.56	33.56	33.56	33.56	106	-2.29(-6.38%)
Jul 21, 2022	34.41	35.85	34.41	35.85	521	+2.97(+9.05%)
Jul 20, 2022	34.70	34.70	32.87	32.87	162	-2.97(-8.30%)
Jul 19, 2022	35.85	35.85	35.85	35.85	46	+3.79(+11.84%)
Jul 18, 2022	32.05	32.05	32.05	32.05	64	-2.80(-8.02%)
Jul 15, 2022	34.85	34.85	34.85	34.85	106	+3.37(+10.71%)
Jul 14, 2022	32.22	32.65	31.48	31.48	1,625	-2.44(-7.19%)
Jul 13, 2022	33.18	33.92	33.05	33.92	3,383	+1.83(+5.69%)
Jul 12, 2022	33.45	33.88	32.09	32.09	13,081	-1.37(-4.11%)
Jul 11, 2022	33.58	33.58	33.47	33.47	320	-0.82(-2.39%)
Jul 08, 2022	34.03	34.28	34.03	34.28	244	+0.51(+1.50%)
Jul 07, 2022	33.19	33.78	33.19	33.78	31,259	+2.16(+6.82%)
Jul 06, 2022	33.12	33.12	31.62	31.62	7,508	-3.04(-8.77%)
Jul 05, 2022	32.77	34.66	32.77	34.66	273	+2.68(+8.39%)
Jul 01, 2022	33.66	33.85	31.98	31.98	367	-2.20(-6.45%)
Jun 30, 2022	34.15	34.18	34.15	34.18	407	-0.32(-0.92%)
Jun 29, 2022	34.56	34.56	34.40	34.50	1,068	-0.34(-0.98%)
Jun 28, 2022	35.20	35.20	34.84	34.84	280	+0.17(+0.49%)
Jun 27, 2022	34.45	34.77	34.45	34.67	10,499	+0.23(+0.66%)
Jun 24, 2022	34.30	34.44	34.30	34.44	139	+0.30(+0.87%)
Jun 23, 2022	33.97	34.15	33.80	34.15	6,055	-0.42(-1.21%)
Jun 22, 2022	34.63	34.66	33.73	34.57	3,741	-0.55(-1.55%)
Jun 21, 2022	36.36	36.36	35.11	35.11	582	-1.20(-3.30%)
Jun 17, 2022	35.01	36.31	35.01	36.31	3,150	+2.49(+7.35%)
Jun 16, 2022	35.31	35.31	33.82	33.82	952	-2.68(-7.35%)
Jun 15, 2022	36.19	36.50	36.19	36.50	107	+0.62(+1.71%)
Jun 14, 2022	35.69	35.89	35.69	35.89	1,019	-0.60(-1.64%)
Jun 13, 2022	36.49	36.49	36.49	36.49	120	+0.37(+1.03%)
Jun 10, 2022	38.38	38.38	35.78	36.11	2,177	-3.12(-7.95%)
Jun 09, 2022	39.23	39.23	39.23	39.23	0	-0.10(-0.26%)
Jun 08, 2022	39.33	39.33	39.20	39.33	806	-0.16(-0.40%)
Jun 07, 2022	39.49	39.49	39.49	39.49	8	-0.77(-1.92%)
Jun 06, 2022	39.74	40.27	39.74	40.27	688	+1.16(+2.98%)
Jun 03, 2022	39.10	39.10	39.10	39.10	107	-0.79(-1.98%)
Jun 02, 2022	39.23	39.89	39.23	39.89	142	+0.79(+2.02%)
Jun 01, 2022	39.33	39.33	39.10	39.10	136	-1.16(-2.89%)
May 31, 2022	38.98	40.27	38.98	40.27	2,580	+3.14(+8.45%)
May 27, 2022	38.93	38.93	37.13	37.13	3,306	-3.14(-7.79%)
May 26, 2022	38.32	40.27	38.32	40.27	1,668	+2.33(+6.13%)
May 25, 2022	37.82	38.12	37.82	37.94	9,068	+0.01(+0.02%)
May 24, 2022	37.97	37.97	37.93	37.93	337	-0.35(-0.91%)
May 23, 2022	38.25	38.28	38.23	38.28	1,921	+0.39(+1.02%)
May 20, 2022	37.86	37.94	37.86	37.89	968	+0.26(+0.68%)
May 19, 2022	37.60	37.64	37.45	37.64	638	+0.24(+0.64%)
May 18, 2022	37.80	37.80	37.40	37.40	1,646	-0.48(-1.25%)
May 17, 2022	37.55	37.87	37.55	37.87	3,046	+0.93(+2.51%)
May 16, 2022	36.96	36.96	36.95	36.95	323	-0.01(-0.04%)
May 13, 2022	36.82	37.00	36.82	36.96	2,952	+1.08(+3.00%)
May 12, 2022	35.60	35.89	35.60	35.89	174	-0.27(-0.75%)
May 11, 2022	36.16	36.16	36.16	36.16	40	+0.02(+0.06%)
May 10, 2022	35.96	36.18	35.96	36.13	4,698	-0.52(-1.43%)
May 09, 2022	36.82	36.82	36.66	36.66	139	-1.01(-2.68%)
May 06, 2022	37.72	37.72	37.45	37.67	5,102	-0.38(-1.00%)
May 05, 2022	38.05	38.05	38.05	38.05	11	-1.08(-2.76%)
May 04, 2022	38.25	39.13	38.23	39.13	2,668	+0.77(+2.01%)
May 03, 2022	38.41	38.41	38.26	38.36	3,154	+0.32(+0.83%)
May 02, 2022	38.03	38.04	38.03	38.04	350	+1.03(+2.79%)
Apr 29, 2022	38.82	38.82	37.01	37.01	513	-2.80(-7.04%)
Apr 28, 2022	38.73	39.81	38.73	39.81	251	+1.71(+4.50%)
Apr 27, 2022	38.10	38.10	38.10	38.10	116	+0.38(+1.01%)
Apr 26, 2022	38.13	38.93	37.71	37.71	715	+0.72(+1.94%)
Apr 25, 2022	37.00	37.00	37.00	37.00	47	-4.52(-10.90%)
Apr 22, 2022	41.52	41.52	41.52	41.52	107	-0.83(-1.96%)
Apr 21, 2022	42.35	42.35	42.35	42.35	25	+1.69(+4.16%)
Apr 20, 2022	40.66	40.66	40.66	40.66	60	+0.63(+1.57%)
Apr 18, 2022				40.03	19	-1.01(-2.47%)
Apr 14, 2022	41.06	41.18	40.97	41.05	6,467	-0.04(-0.09%)
Apr 12, 2022				41.08	29	+1.57(+3.96%)
Apr 11, 2022	40.76	40.77	39.52	39.52	2,871	-1.56(-3.79%)
Apr 08, 2022	40.98	41.10	40.76	41.08	8,070	+1.01(+2.52%)
Apr 07, 2022	41.20	41.24	40.07	40.07	4,675	-1.61(-3.87%)
Apr 04, 2022				41.68	11	-0.02(-0.05%)
Apr 01, 2022	41.67	41.85	41.62	41.70	11,499	-0.06(-0.13%)
Mar 29, 2022				41.76	12	+0.51(+1.24%)
Mar 24, 2022				41.24	0	+0.48(+1.19%)
Mar 23, 2022	40.76	40.76	40.76	40.76	407	-0.15(-0.37%)
Mar 22, 2022	40.91	40.91	40.91	40.91	281	+0.18(+0.44%)
Mar 21, 2022	40.68	40.73	40.68	40.73	1,076	-0.03(-0.07%)
Mar 18, 2022	40.89	40.89	40.76	40.76	854	+0.68(+1.69%)
Mar 17, 2022	39.76	40.08	39.76	40.08	10,114	+1.83(+4.79%)
Mar 15, 2022				38.25	48	-0.38(-0.99%)
Mar 14, 2022	39.12	39.12	38.61	38.63	3,103	-0.25(-0.65%)
Mar 10, 2022				38.88	30	-0.62(-1.58%)
Mar 09, 2022	39.31	39.50	39.22	39.50	4,485	+0.85(+2.19%)
Mar 08, 2022	38.66	38.66	38.66	38.66	456	-0.42(-1.07%)
Mar 07, 2022	39.08	39.08	39.08	39.08	239	-0.15(-0.38%)
Mar 04, 2022	39.18	39.22	39.18	39.22	1,014	-1.33(-3.28%)
Mar 02, 2022				40.55	2	+1.13(+2.88%)
Feb 22, 2022				39.42	107	-0.56(-1.40%)
Feb 18, 2022				39.98	0	-0.56(-1.38%)
Feb 17, 2022	41.09	41.09	40.54	40.54	772	-0.07(-0.16%)
Feb 15, 2022				40.60	3	-0.33(-0.81%)
Feb 10, 2022				40.93	9	+0.46(+1.13%)
Feb 08, 2022				40.48	60	+0.45(+1.13%)
Feb 04, 2022				40.02	24	+0.20(+0.50%)
Feb 03, 2022	39.74	41.04	39.72	39.82	1,037	-0.79(-1.96%)
Feb 02, 2022	40.62	40.68	40.62	40.62	1,488	+0.73(+1.82%)
Feb 01, 2022	39.97	39.97	39.69	39.89	656	+0.99(+2.55%)
Jan 31, 2022	38.90	38.90	38.90	38.90	410	+0.27(+0.70%)
Jan 28, 2022	38.69	38.70	38.63	38.63	435	-0.64(-1.63%)
Jan 27, 2022	39.27	39.27	39.27	39.27	595	+0.10(+0.26%)
Jan 26, 2022	39.17	39.17	39.17	39.17	203	-0.35(-0.89%)
Jan 25, 2022	39.52	39.52	39.52	39.52	127	-0.22(-0.56%)
Jan 24, 2022	39.82	39.82	38.91	39.75	4,321	-0.86(-2.13%)
Jan 21, 2022	41.07	41.07	40.03	40.61	13,574	-0.83(-2.00%)
Jan 20, 2022	42.04	42.04	41.44	41.44	60,969	-0.60(-1.44%)
Jan 19, 2022	42.13	42.13	42.04	42.04	604	-0.27(-0.64%)
Jan 18, 2022	42.31	42.31	42.31	42.31	434	-0.43(-1.00%)
Jan 14, 2022				42.74	0	-0.22(-0.52%)
Jan 13, 2022	43.30	43.30	42.92	42.96	615	+0.14(+0.33%)
Jan 12, 2022	42.90	43.23	42.75	42.82	2,540	+0.49(+1.15%)
Jan 11, 2022	42.13	42.33	42.13	42.33	383	+0.46(+1.09%)
Jan 07, 2022		41.88	41.88	41.88	51	-1.24(-2.88%)
Jan 03, 2022		43.12	43.12	43.12	215	+0.29(+0.67%)
Dec 30, 2021		42.83	42.83	42.83	138	+0.21(+0.49%)
Dec 29, 2021	42.83	42.83	42.54	42.62	1,318	-0.12(-0.29%)
Dec 28, 2021	42.86	42.91	42.66	42.75	1,220	+1.77(+4.31%)
Dec 20, 2021		40.98	40.98	40.98	17	-0.70(-1.69%)
Dec 16, 2021		41.69	41.69	41.69	20	-0.07(-0.18%)
Dec 15, 2021	41.63	41.76	41.63	41.76	346	+0.31(+0.75%)
Dec 14, 2021	41.42	41.51	41.42	41.45	3,078	-0.50(-1.19%)
Dec 13, 2021	42.17	42.22	41.95	41.95	5,095	-0.85(-1.99%)
Dec 08, 2021		42.80	42.80	42.80	80	+0.41(+0.97%)
Dec 07, 2021	42.25	42.65	42.25	42.39	761	+0.83(+1.99%)
Dec 06, 2021	41.40	41.56	41.33	41.56	3,504	+0.39(+0.96%)
Dec 03, 2021	41.61	41.61	40.86	41.17	1,649	+0.11(+0.27%)
Dec 02, 2021	41.06	41.06	40.74	41.06	47,780	+0.22(+0.54%)
Dec 01, 2021	41.66	41.66	40.84	40.84	3,503	-1.00(-2.40%)
Nov 26, 2021	41.05	41.84	41.84	41.84	2,407	-0.55(-1.31%)
Nov 24, 2021	42.53	42.53	42.29	42.39	1,055	-1.34(-3.06%)
Nov 16, 2021		43.73	43.73	43.73	133	-0.07(-0.17%)
Nov 15, 2021	44.04	44.04	41.63	43.80	2,037	+0.08(+0.19%)
Nov 12, 2021	43.96	43.96	43.72	43.72	227	+0.31(+0.72%)
Nov 11, 2021	43.54	43.54	43.30	43.41	994	-0.43(-0.98%)
Nov 08, 2021		43.84	43.84	43.84	4	-0.23(-0.52%)
Nov 05, 2021	43.91	44.07	43.91	44.07	273	+0.38(+0.88%)
Nov 01, 2021		43.68	43.68	43.68	146	+0.16(+0.37%)
Oct 29, 2021	43.33	43.52	43.33	43.52	314	-0.45(-1.03%)
Oct 28, 2021	43.79	43.98	43.76	43.98	1,840	+0.13(+0.29%)
Oct 27, 2021	44.09	44.09	43.85	43.85	2,917	-0.18(-0.42%)
Oct 26, 2021	44.23			44.03	0	+0.33(+0.75%)
Oct 25, 2021	43.56	43.92	43.56	43.70	2,085	+0.15(+0.33%)
Oct 22, 2021	43.49	43.55	43.49	43.55	157	+0.06(+0.15%)
Oct 21, 2021	43.49	43.49	43.49	43.49	496	-0.41(-0.94%)
Oct 20, 2021	43.81	43.90	43.79	43.90	1,274	-0.01(-0.02%)
Oct 19, 2021	43.98	44.04	43.91	43.91	1,003	-0.18(-0.40%)
Oct 18, 2021	43.46	44.51	43.46	44.09	1,019	+0.95(+2.20%)
Oct 14, 2021		43.14	43.14	43.14	22	+0.66(+1.55%)
Oct 11, 2021		42.48	42.48	42.48	3	-0.30(-0.71%)
Oct 08, 2021	42.76	42.79	42.76	42.79	718	+0.58(+1.38%)
Oct 07, 2021	42.46	42.46	42.20	42.20	338	-0.33(-0.79%)
Oct 06, 2021	41.62	42.54	41.51	42.54	1,441	-0.66(-1.53%)
Oct 05, 2021	47.19	47.19	42.42	43.20	10,821	+0.07(+0.16%)
Sep 29, 2021		43.13	43.13	43.13	335	-0.15(-0.35%)
Sep 28, 2021	43.46	43.65	43.23	43.28	5,196	-1.19(-2.68%)
Sep 27, 2021	44.12	44.47	44.12	44.47	3,045	+0.19(+0.43%)
Sep 24, 2021	44.41	44.48	44.25	44.28	3,520	-0.68(-1.52%)
Sep 23, 2021	44.81	45.16	44.73	44.96	2,423	+0.60(+1.36%)
Sep 22, 2021	44.54	44.54	44.35	44.35	165	+0.11(+0.24%)
Sep 21, 2021	44.08	44.70	44.08	44.25	5,831	+0.31(+0.71%)
Sep 20, 2021	43.85	43.94	43.82	43.94	431	-0.75(-1.68%)
Sep 17, 2021	45.19	45.19	44.68	44.69	922	-0.69(-1.52%)
Sep 16, 2021	45.15	45.38	45.15	45.38	451	-0.05(-0.11%)
Sep 15, 2021	45.32	45.43	45.32	45.43	6,076	+0.37(+0.81%)
Sep 14, 2021	45.06	45.06	45.06	45.06	1,756	+0.20(+0.45%)
Sep 13, 2021	44.93	45.14	44.82	44.86	1,556	-0.17(-0.38%)
Sep 10, 2021	44.79	45.10	44.78	45.03	2,753	+0.13(+0.29%)
Sep 09, 2021	44.77	45.02	44.65	44.90	3,277	+0.39(+0.88%)
Sep 08, 2021	44.94	45.10	44.51	44.51	1,389	-0.64(-1.41%)
Sep 07, 2021	45.14	45.14	45.14	45.14	454	-0.35(-0.76%)
Sep 03, 2021	45.90	45.90	45.49	45.49	547	+0.50(+1.12%)

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.