Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.15	51.15	50.75	50.76	18,388	-1.84(-3.50%)
Apr 28, 2022	51.84	52.61	51.50	52.60	3,170	+1.42(+2.77%)
Apr 27, 2022	50.93	51.24	50.90	51.18	7,791	-0.08(-0.16%)
Apr 26, 2022	52.28	52.28	51.26	51.26	4,199	-0.97(-1.86%)
Apr 25, 2022	51.76	52.25	51.76	52.23	1,373	-0.33(-0.63%)
Apr 22, 2022	53.10	53.10	52.32	52.56	1,195	-1.17(-2.18%)
Apr 21, 2022	54.45	54.45	53.73	53.73	1,688	-0.79(-1.45%)
Apr 20, 2022	54.71	54.71	54.52	54.52	2,841	-0.13(-0.24%)
Apr 19, 2022	54.59	54.65	54.59	54.65	13,500	+1.17(+2.19%)
Apr 18, 2022	53.50	53.85	53.48	53.48	1,842	-0.50(-0.93%)
Apr 14, 2022				53.98	0	-0.40(-0.74%)
Apr 13, 2022	53.85	54.40	53.85	54.38	12,763	+0.18(+0.33%)
Apr 11, 2022				54.20	135	-0.82(-1.49%)
Apr 08, 2022	55.11	55.11	55.02	55.02	345	+0.38(+0.70%)
Apr 07, 2022	54.56	54.64	54.56	54.64	1,122	-0.05(-0.09%)
Apr 06, 2022	54.56	54.69	54.56	54.69	434	-0.64(-1.16%)
Apr 05, 2022	55.51	55.51	55.33	55.33	3,251	-0.47(-0.84%)
Apr 04, 2022	55.83	55.83	55.80	55.80	1,893	+0.50(+0.90%)
Apr 01, 2022	55.22	55.52	55.22	55.30	5,058	-0.21(-0.38%)
Mar 31, 2022	56.01	56.01	55.51	55.51	464	-0.67(-1.19%)
Mar 30, 2022	56.58	56.58	56.01	56.18	932	-0.39(-0.69%)
Mar 29, 2022	56.57	56.57	56.57	56.57	249	+1.08(+1.95%)
Mar 28, 2022	55.54	55.54	55.49	55.49	1,313	+0.03(+0.05%)
Mar 25, 2022	55.33	55.46	55.11	55.46	1,310	+0.37(+0.67%)
Mar 24, 2022	54.91	55.09	54.91	55.09	300	+0.44(+0.81%)
Mar 23, 2022	54.58	54.65	54.58	54.65	721	-0.06(-0.11%)
Mar 22, 2022	54.71	54.71	54.71	54.71	5,758	+0.35(+0.64%)
Mar 21, 2022	54.57	54.62	54.21	54.36	8,597	-0.14(-0.26%)
Mar 18, 2022	53.86	54.50	53.86	54.50	1,047	+0.67(+1.24%)
Mar 17, 2022	53.52	53.83	53.05	53.83	2,200	+0.71(+1.34%)
Mar 16, 2022	52.66	53.13	52.61	53.12	8,471	+1.03(+1.98%)
Mar 15, 2022	51.85	52.09	51.70	52.09	2,945	+0.54(+1.05%)
Mar 11, 2022				51.55	80	-0.39(-0.75%)
Mar 10, 2022	52.12	52.12	51.69	51.94	7,039	-0.27(-0.52%)
Mar 09, 2022	52.06	52.23	51.93	52.21	5,090	+1.20(+2.35%)
Mar 08, 2022	51.01	51.47	51.01	51.01	924	-0.55(-1.07%)
Mar 07, 2022	52.65	52.65	51.56	51.56	4,071	-1.09(-2.07%)
Mar 04, 2022	52.60	52.65	52.60	52.65	2,713	-0.64(-1.20%)
Mar 03, 2022	53.84	53.84	53.29	53.29	3,419	-0.35(-0.65%)
Mar 02, 2022	53.75	53.75	53.64	53.64	2,800	+1.13(+2.15%)
Mar 01, 2022	53.33	53.33	52.51	52.51	1,619	-0.65(-1.22%)
Feb 28, 2022	53.60	53.60	53.16	53.16	361	-0.31(-0.58%)
Feb 25, 2022	52.64	53.49	52.99	53.47	6,248	+1.46(+2.81%)
Feb 24, 2022	51.20	52.01	50.45	52.01	7,972	+0.40(+0.78%)
Feb 23, 2022	52.21	52.24	51.61	51.61	3,063	-0.94(-1.79%)
Feb 22, 2022	53.00	53.00	52.48	52.55	2,235	-0.46(-0.87%)
Feb 18, 2022				53.01	0	-0.57(-1.06%)
Feb 17, 2022	54.01	54.02	53.58	53.58	1,567	-0.97(-1.78%)
Feb 15, 2022				54.55	10	+0.79(+1.47%)
Feb 14, 2022	54.40	54.40	53.48	53.76	5,268	-0.21(-0.39%)
Feb 11, 2022	54.87	54.87	53.95	53.97	3,333	-1.08(-1.96%)
Feb 10, 2022	55.49	55.49	55.02	55.05	920	-0.97(-1.73%)
Feb 09, 2022	56.09	56.09	56.02	56.02	381	+0.77(+1.39%)
Feb 08, 2022	54.99	55.25	54.93	55.25	1,372	+0.46(+0.84%)
Feb 07, 2022	55.13	55.17	54.79	54.79	3,056	-0.57(-1.03%)
Feb 04, 2022	55.21	55.36	55.21	55.36	2,700	+0.69(+1.26%)
Feb 03, 2022	55.26	55.26	54.67	54.67	544	-1.16(-2.08%)
Feb 02, 2022	55.83	55.83	55.83	55.83	700	+0.30(+0.54%)
Feb 01, 2022	55.00	55.53	54.91	55.53	970	+0.46(+0.84%)
Jan 31, 2022	55.06	55.07	55.06	55.07	802	+1.60(+2.99%)
Jan 28, 2022	53.47	53.47	53.47	53.47	539	+0.77(+1.46%)
Jan 27, 2022	53.57	53.57	52.68	52.70	3,546	+0.04(+0.08%)
Jan 26, 2022	54.27	54.27	52.66	52.66	19,310	-0.66(-1.24%)
Jan 25, 2022	52.71	53.32	52.71	53.32	1,584	+0.10(+0.19%)
Jan 24, 2022	52.93	53.22	51.80	53.22	4,211	-0.76(-1.41%)
Jan 21, 2022	54.37	54.37	53.98	53.98	1,310	-1.86(-3.33%)
Jan 20, 2022	55.84	55.84	55.84	55.84	995	+0.06(+0.11%)
Jan 19, 2022	55.78	55.78	55.78	55.78	704	-0.16(-0.29%)
Jan 18, 2022	56.17	56.17	55.83	55.94	15,417	-0.76(-1.34%)
Jan 14, 2022				56.70	219	-0.07(-0.12%)
Jan 13, 2022	57.25	57.25	56.77	56.77	2,658	-0.91(-1.58%)
Jan 12, 2022	57.80	57.80	57.59	57.68	6,071	+0.25(+0.44%)
Jan 11, 2022	57.40	57.43	57.13	57.43	710	+0.87(+1.54%)
Jan 10, 2022	56.61	56.61	56.03	56.56	2,508	-0.66(-1.15%)
Jan 07, 2022	57.17	57.23	57.17	57.22	527	-0.11(-0.19%)
Jan 06, 2022	56.95	57.46	56.95	57.33	876	-0.27(-0.47%)
Jan 05, 2022	58.47	58.47	57.60	57.60	1,314	-0.99(-1.69%)
Jan 04, 2022	58.51	59.10	58.42	58.59	10,495	+0.31(+0.53%)
Dec 31, 2021		58.28	58.28	58.28	0	-0.19(-0.32%)
Dec 30, 2021	58.47	58.47	58.47	58.47	109	-0.05(-0.09%)
Dec 29, 2021	58.44	58.52	58.44	58.52	4,095	+0.77(+1.33%)
Dec 23, 2021		57.75	57.75	57.75	0	+0.56(+0.98%)
Dec 22, 2021	57.13	57.19	57.11	57.19	2,901	+0.52(+0.92%)
Dec 21, 2021	56.04	56.67	56.04	56.67	1,800	+1.00(+1.80%)
Dec 20, 2021	55.55	55.67	55.44	55.67	959	-0.84(-1.49%)
Dec 17, 2021	56.51	56.51	56.51	56.51	1,603	-0.44(-0.77%)
Dec 16, 2021	57.43	57.43	56.92	56.95	9,736	-0.31(-0.54%)
Dec 15, 2021	56.39	57.26	57.10	57.26	330	+0.76(+1.35%)
Dec 14, 2021	56.26	56.50	56.26	56.50	1,167	-0.42(-0.74%)
Dec 13, 2021	57.39	57.43	56.92	56.92	5,417	-0.30(-0.52%)
Dec 10, 2021	57.22	57.31	57.22	57.22	4,225	+0.22(+0.39%)
Dec 09, 2021	57.27	57.27	57.00	57.00	9,936	-0.17(-0.30%)
Dec 08, 2021	57.26	57.29	57.17	57.17	3,900	+0.12(+0.21%)
Dec 07, 2021	57.15	57.19	57.05	57.05	7,935	+0.83(+1.48%)
Dec 06, 2021	55.16	56.22	55.16	56.22	872	+1.26(+2.29%)
Dec 03, 2021	55.16	55.16	54.96	54.96	1,421	-0.81(-1.45%)
Dec 02, 2021	55.00	55.89	55.00	55.77	12,347	+0.02(+0.04%)
Dec 01, 2021	56.44	56.44	55.75	55.75	2,755	-0.03(-0.05%)
Nov 30, 2021	55.86	55.86	55.75	55.78	7,365	-1.16(-2.04%)
Nov 29, 2021	56.85	56.94	56.84	56.94	771	+0.74(+1.32%)
Nov 26, 2021	56.57	56.57	56.02	56.20	3,631	-1.31(-2.28%)
Nov 25, 2021	57.51	57.51	57.51	57.51	260	+0.18(+0.31%)
Nov 24, 2021	57.04	57.33	57.04	57.33	4,008	+0.20(+0.35%)
Nov 23, 2021	57.00	57.16	56.86	57.13	2,882	-0.32(-0.56%)
Nov 22, 2021	57.62	57.62	57.45	57.45	520	+0.12(+0.21%)
Nov 19, 2021	57.40	57.40	57.33	57.33	359	-0.08(-0.14%)
Nov 18, 2021	57.07	57.41	57.41	57.41	533	-0.01(-0.02%)
Nov 16, 2021		57.42	57.42	57.42	25	+0.39(+0.68%)
Nov 15, 2021	58.15	58.15	57.03	57.03	584	-0.11(-0.19%)
Nov 12, 2021	57.00	57.14	56.98	57.14	15,636	+0.35(+0.62%)
Nov 11, 2021	56.77	56.79	56.75	56.79	2,198	-0.25(-0.44%)
Nov 09, 2021	57.31	57.31	56.98	57.04	1,343	-0.33(-0.58%)
Nov 08, 2021	57.37	57.37	57.37	57.37	1,736	+0.14(+0.24%)
Nov 05, 2021	57.41	57.43	57.23	57.23	1,868	+0.26(+0.46%)
Nov 04, 2021	56.97	56.97	56.97	56.97	400	+0.24(+0.42%)
Nov 03, 2021	56.41	56.73	56.41	56.73	317	+0.30(+0.53%)
Nov 02, 2021	56.26	56.43	56.26	56.43	1,121	+0.33(+0.59%)
Nov 01, 2021	56.30	55.98	56.10	56.10	3,304	+0.12(+0.21%)
Oct 29, 2021	55.84	55.98	55.84	55.98	248	+0.06(+0.11%)
Oct 28, 2021	55.82	55.92	55.82	55.92	2,247	+0.47(+0.85%)
Oct 27, 2021	56.06	55.85	55.45	55.45	6,037	-0.56(-1.00%)
Oct 26, 2021	55.97	56.01	55.97	56.01	2,343	+0.38(+0.68%)
Oct 25, 2021	55.49	55.63	55.34	55.63	815	+0.27(+0.49%)
Oct 22, 2021	55.48	55.51	55.36	55.36	446	-0.04(-0.07%)
Oct 21, 2021	55.49	55.49	55.15	55.40	7,301	+0.14(+0.25%)
Oct 20, 2021	55.11	55.26	55.11	55.26	975	+0.67(+1.23%)
Oct 18, 2021		54.59	54.59	54.59	0	+0.21(+0.39%)
Oct 15, 2021	54.38	54.38	54.38	54.38	150	+0.38(+0.70%)
Oct 14, 2021	54.00	54.00	54.00	54.00	160	+0.85(+1.60%)
Oct 13, 2021	53.20	53.20	53.10	53.15	3,712	-0.11(-0.21%)
Oct 12, 2021	53.26	53.26	53.26	53.26	163	-0.42(-0.78%)
Oct 08, 2021		53.68	53.68	53.68	0	-0.05(-0.09%)
Oct 07, 2021	53.01	53.73	53.01	53.73	491	+0.72(+1.36%)
Oct 06, 2021	52.62	53.01	52.59	53.01	531	+0.72(+1.38%)
Oct 04, 2021		52.29	52.29	52.29	0	-0.90(-1.69%)
Oct 01, 2021	52.22	53.19	52.22	53.19	3,101	+0.27(+0.51%)
Sep 30, 2021	53.00	53.00	52.82	52.92	2,943	-0.40(-0.75%)
Sep 29, 2021	53.11	53.32	53.11	53.32	1,935	-0.88(-1.62%)
Sep 27, 2021		54.20	54.20	54.20	50	-0.11(-0.20%)
Sep 24, 2021	54.11	54.31	54.11	54.31	6,629	+0.09(+0.17%)
Sep 23, 2021	54.22	54.25	54.17	54.22	8,800	+0.49(+0.91%)
Sep 22, 2021	53.73	53.73	53.73	53.73	182	+0.51(+0.96%)
Sep 21, 2021	53.20	53.32	52.97	53.22	4,130	+0.63(+1.20%)
Sep 20, 2021	53.21	53.21	52.52	52.59	2,690	-1.43(-2.65%)
Sep 17, 2021	54.00	54.02	53.98	54.02	1,285	-0.58(-1.06%)
Sep 16, 2021	54.74	54.74	54.60	54.60	995	-0.02(-0.04%)
Sep 15, 2021	54.62	54.62	54.62	54.62	101	+0.26(+0.48%)
Sep 13, 2021	54.36	54.36	54.36	54.36	121	-0.36(-0.66%)
Sep 10, 2021	55.07	55.07	54.72	54.72	543	-0.10(-0.18%)
Sep 09, 2021	55.29	55.29	54.75	54.82	847	-0.13(-0.24%)
Sep 08, 2021	55.00	55.00	54.80	54.95	3,745	-0.12(-0.22%)
Sep 07, 2021	54.98	55.09	54.98	55.07	1,806	-0.18(-0.33%)
Sep 03, 2021		55.25	55.25	55.25	0	+0.04(+0.07%)
Sep 02, 2021	55.49	55.49	55.21	55.21	581	+0.18(+0.33%)
Aug 31, 2021		55.03	55.03	55.03	23	-0.21(-0.38%)
Aug 30, 2021	54.94	55.24	54.94	55.24	2,543	+0.32(+0.58%)
Aug 27, 2021	54.50	54.92	54.50	54.92	1,565	+0.37(+0.68%)
Aug 26, 2021	54.55	54.55	54.55	54.55	2,256	-0.18(-0.33%)
Aug 25, 2021	54.78	54.80	54.73	54.73	1,325	+0.09(+0.16%)
Aug 24, 2021	54.57	54.70	54.57	54.64	4,256	+0.15(+0.28%)
Aug 23, 2021	54.62	54.62	54.49	54.49	2,648	+0.59(+1.09%)
Aug 20, 2021	53.90	53.90	53.90	53.90	400	+0.16(+0.30%)
Aug 19, 2021	53.44	53.74	53.44	53.74	700	-0.18(-0.33%)
Aug 18, 2021	54.05	54.05	53.92	53.92	1,825	-0.17(-0.31%)
Aug 17, 2021	54.21	54.21	54.09	54.09	1,106	-0.39(-0.72%)
Aug 16, 2021	54.50	54.50	54.08	54.48	4,064	+0.15(+0.28%)
Aug 13, 2021	54.31	54.33	54.30	54.33	5,759	+0.13(+0.24%)
Aug 12, 2021	54.06	54.20	54.06	54.20	5,333	+0.15(+0.28%)
Aug 11, 2021	53.99	54.06	53.99	54.05	7,620	+0.06(+0.11%)
Aug 10, 2021	53.98	54.04	53.98	53.99	4,965	+0.05(+0.09%)
Aug 09, 2021	53.90	53.94	53.82	53.94	3,939	+0.00(+0.00%)
Aug 06, 2021	53.91	53.96	53.91	53.94	3,332	+0.23(+0.43%)
Aug 05, 2021	53.71	53.75	53.70	53.71	2,526	-0.04(-0.07%)
Aug 03, 2021		53.75	53.75	53.75	95	+0.30(+0.56%)
Jul 30, 2021		53.45	53.45	53.45	0	-0.33(-0.61%)
Jul 29, 2021	53.78	53.78	53.78	53.78	2,520	+0.27(+0.50%)
Jul 28, 2021	53.51	53.52	53.45	53.51	41,421	+0.02(+0.04%)
Jul 27, 2021	53.74	53.74	53.47	53.49	802	-0.13(-0.24%)
Jul 23, 2021		53.62	53.62	53.62	30	+0.52(+0.98%)
Jul 22, 2021	53.00	53.10	53.00	53.10	501	+0.19(+0.36%)
Jul 21, 2021	52.97	52.97	52.91	52.91	2,338	+0.26(+0.49%)
Jul 20, 2021	52.20	52.65	52.20	52.65	2,538	+1.11(+2.15%)
Jul 19, 2021	51.79	51.79	51.54	51.54	1,798	-1.01(-1.92%)
Jul 16, 2021	52.95	52.95	52.55	52.55	3,106	-0.48(-0.91%)
Jul 15, 2021	53.02	53.03	52.76	53.03	5,158	-0.20(-0.38%)
Jul 14, 2021	53.37	53.37	53.22	53.23	4,840	+0.14(+0.26%)
Jul 13, 2021	53.17	53.19	53.09	53.09	4,260	-0.19(-0.36%)
Jul 12, 2021	53.27	53.35	53.25	53.28	3,918	+0.14(+0.26%)
Jul 09, 2021	52.94	53.14	52.94	53.14	15,840	+0.62(+1.18%)
Jul 08, 2021	52.39	52.52	52.26	52.52	10,133	-0.50(-0.94%)
Jul 07, 2021	52.97	53.02	52.76	53.02	5,454	+0.16(+0.30%)
Jul 06, 2021	53.00	53.00	52.50	52.86	1,870	-0.41(-0.77%)
Jul 05, 2021	54.99	56.00	53.20	53.27	5,440	-52.53(-49.65%)
Jul 02, 2021	105.80	105.80	105.80	105.80	282	+1.30(+1.24%)
Jun 30, 2021		104.50	104.50	104.50	0	+0.13(+0.12%)
Jun 29, 2021	104.99	104.99	104.37	104.37	2,357	+0.01(+0.01%)
Jun 28, 2021	104.15	104.36	104.10	104.36	1,578	+0.27(+0.26%)
Jun 25, 2021	104.09	104.09	104.09	104.09	336	+0.37(+0.36%)
Jun 24, 2021	103.72	103.72	103.72	103.72	131	+0.36(+0.35%)
Jun 23, 2021	103.40	103.40	103.31	103.36	1,783	+0.11(+0.11%)
Jun 22, 2021	102.60	103.25	102.60	103.25	860	+0.58(+0.56%)
Jun 21, 2021	102.35	102.67	102.35	102.67	3,442	+1.05(+1.03%)
Jun 18, 2021	101.59	101.81	101.55	101.62	4,164	-1.14(-1.11%)
Jun 17, 2021	102.76	102.83	102.65	102.76	2,730	+0.50(+0.49%)
Jun 16, 2021	102.26	102.26	102.26	102.26	994	-0.93(-0.90%)
Jun 15, 2021	103.22	103.22	103.19	103.19	432	+0.10(+0.10%)
Jun 14, 2021	103.29	103.29	103.01	103.09	1,327	-0.01(-0.01%)
Jun 11, 2021	103.05	103.10	103.05	103.10	2,204	+0.07(+0.07%)
Jun 10, 2021	102.88	103.17	102.88	103.03	400	+0.19(+0.18%)
Jun 09, 2021	102.84	102.84	102.84	102.84	105	-0.04(-0.04%)
Jun 08, 2021	102.78	102.88	102.78	102.88	355	+0.30(+0.29%)
Jun 07, 2021	102.68	102.68	102.56	102.58	1,347	-0.13(-0.13%)
Jun 04, 2021	102.71	102.71	102.71	102.71	606	+0.74(+0.73%)
Jun 03, 2021	101.49	101.99	101.49	101.97	2,777	-0.18(-0.18%)
Jun 02, 2021	102.32	102.42	102.15	102.15	2,746	-0.21(-0.21%)
Jun 01, 2021	103.00	103.00	102.07	102.36	2,225	+0.31(+0.30%)
May 31, 2021	102.05	102.05	102.05	102.05	185	-0.37(-0.36%)
May 28, 2021	102.44	102.44	102.32	102.42	2,052	+0.31(+0.30%)
May 27, 2021	102.27	102.35	102.08	102.11	2,222	+0.18(+0.18%)
May 26, 2021	101.86	102.00	101.80	101.93	5,855	+0.06(+0.06%)
May 25, 2021	102.02	102.02	101.85	101.87	1,725	+0.81(+0.80%)
May 21, 2021		101.06	101.06	101.06	0	-0.12(-0.12%)
May 20, 2021	100.42	101.18	100.42	101.18	1,212	+2.36(+2.39%)
May 19, 2021	98.82	98.82	98.80	98.82	696	-1.91(-1.90%)
May 18, 2021	101.00	101.00	100.60	100.73	2,785	-0.17(-0.17%)
May 17, 2021	101.05	101.05	100.90	100.90	544	-0.62(-0.61%)
May 14, 2021	100.90	101.56	100.90	101.52	1,305	+1.49(+1.49%)
May 13, 2021	99.84	100.03	99.38	100.03	1,830	+1.00(+1.01%)
May 12, 2021	100.28	100.28	98.98	99.03	805	-1.76(-1.75%)
May 11, 2021	100.00	100.93	100.00	100.79	909	-0.91(-0.89%)
May 10, 2021	102.65	102.66	101.70	101.70	833	-0.85(-0.83%)
May 07, 2021	102.72	102.72	102.55	102.55	607	+0.88(+0.87%)
May 06, 2021	100.91	101.67	100.88	101.67	7,822	+0.18(+0.18%)
May 05, 2021	101.45	101.49	101.45	101.49	781	+0.70(+0.69%)
May 04, 2021	102.00	102.00	100.40	100.79	835	-1.07(-1.05%)

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.