Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.70	69.70	69.70	69.70	103	-0.34(-0.48%)
May 27, 2022	69.53	70.04	69.53	70.03	823	+1.41(+2.06%)
May 26, 2022	68.58	68.62	68.58	68.62	269	+1.23(+1.83%)
May 25, 2022	66.99	67.39	66.99	67.39	138	+0.64(+0.96%)
May 24, 2022	66.57	66.75	66.54	66.75	6,223	-0.40(-0.59%)
May 23, 2022	67.25	67.25	67.14	67.14	431	+1.11(+1.67%)
May 20, 2022	65.14	66.04	65.14	66.04	244	-0.12(-0.18%)
May 19, 2022	65.72	66.16	65.64	66.16	788	-0.15(-0.23%)
May 18, 2022	66.30	66.30	66.30	66.30	70	-2.58(-3.74%)
May 17, 2022	68.88	68.88	68.88	68.88	57	+1.11(+1.64%)
May 16, 2022	67.93	68.36	67.77	67.77	688	-0.12(-0.18%)
May 13, 2022	68.08	68.08	67.41	67.89	1,403	+1.43(+2.16%)
May 12, 2022	65.73	66.46	65.73	66.46	211	+0.10(+0.15%)
May 11, 2022	67.46	67.93	66.36	66.36	5,069	-0.71(-1.05%)
May 10, 2022	67.98	68.22	66.90	67.06	930	-0.20(-0.30%)
May 09, 2022	68.22	68.22	67.26	67.26	109	-1.99(-2.88%)
May 06, 2022	69.25	69.25	69.25	69.25	237	-0.24(-0.35%)
May 05, 2022	70.52	70.54	69.37	69.49	1,260	-2.39(-3.33%)
May 04, 2022	69.79	71.88	69.78	71.88	4,427	+2.02(+2.89%)
May 03, 2022	69.81	70.15	69.81	69.87	1,240	+0.49(+0.70%)
May 02, 2022	69.38	69.38	69.38	69.38	186	+0.15(+0.22%)
Apr 29, 2022	71.43	71.43	69.23	69.23	278	-2.44(-3.40%)
Apr 28, 2022	71.67	71.67	71.67	71.67	177	+1.24(+1.75%)
Apr 27, 2022	70.73	71.12	70.38	70.43	1,454	-0.22(-0.31%)
Apr 26, 2022	71.36	71.36	70.65	70.65	321	-1.02(-1.42%)
Apr 25, 2022	71.29	71.68	71.29	71.67	1,173	-0.55(-0.76%)
Apr 22, 2022	72.89	72.98	72.22	72.22	1,849	-2.01(-2.71%)
Apr 21, 2022	74.23	74.23	74.23	74.23	18	-1.04(-1.38%)
Apr 20, 2022	75.26	75.26	75.26	75.26	263	+0.05(+0.07%)
Apr 19, 2022	74.35	75.21	74.35	75.21	1,114	+1.19(+1.60%)
Apr 18, 2022	74.24	74.24	74.02	74.02	244	-0.25(-0.33%)
Apr 14, 2022	74.27	74.27	74.27	74.27	103	-0.52(-0.70%)
Apr 13, 2022	73.89	74.79	73.89	74.79	1,230	+0.70(+0.95%)
Apr 12, 2022	74.85	75.10	74.09	74.09	565	-0.21(-0.28%)
Apr 11, 2022	74.83	74.83	74.30	74.30	1,199	-1.05(-1.40%)
Apr 08, 2022	75.35	75.35	75.35	75.35	103	+0.07(+0.10%)
Apr 07, 2022	75.28	75.28	75.28	75.28	115	+0.41(+0.55%)
Apr 06, 2022	74.62	74.86	74.62	74.86	365	-0.25(-0.33%)
Apr 05, 2022	75.11	75.11	75.11	75.11	28	-0.62(-0.82%)
Apr 04, 2022	75.61	75.74	75.61	75.74	244	+0.28(+0.37%)
Apr 01, 2022	75.46	75.46	75.46	75.46	103	+0.19(+0.25%)
Mar 31, 2022	75.27	75.27	75.27	75.27	53	-0.87(-1.14%)
Mar 30, 2022	76.55	76.55	76.14	76.14	292	-0.31(-0.41%)
Mar 29, 2022	76.46	76.46	76.45	76.45	208	+0.76(+1.01%)
Mar 28, 2022	75.24	75.69	75.24	75.69	253	+0.37(+0.49%)
Mar 25, 2022	75.32	75.32	75.32	75.32	103	+0.51(+0.68%)
Mar 24, 2022	74.67	74.81	74.67	74.81	253	+0.60(+0.81%)
Mar 23, 2022	74.21	74.21	74.21	74.21	8	-0.75(-1.00%)
Mar 22, 2022	74.96	74.96	74.96	74.96	15	+0.83(+1.11%)
Mar 21, 2022	74.22	74.22	74.13	74.13	855	+0.03(+0.04%)
Mar 18, 2022	73.70	74.10	73.70	74.10	228	+0.64(+0.87%)
Mar 17, 2022	73.46	73.46	73.46	73.46	150	+1.06(+1.47%)
Mar 16, 2022	72.40	72.40	72.40	72.40	104	+1.14(+1.60%)
Mar 15, 2022	71.07	71.26	70.79	71.26	2,244	+1.22(+1.75%)
Mar 14, 2022	70.02	70.04	70.02	70.04	511	-0.19(-0.27%)
Mar 11, 2022	70.23	70.23	70.23	70.23	198	-0.80(-1.13%)
Mar 10, 2022	70.54	71.20	70.33	71.03	13,180	+0.14(+0.20%)
Mar 09, 2022	70.72	71.02	70.72	70.88	4,292	+1.35(+1.95%)
Mar 08, 2022	69.53	69.53	69.53	69.53	439	-0.65(-0.92%)
Mar 07, 2022	70.23	70.23	70.18	70.18	364	-1.86(-2.59%)
Mar 04, 2022	72.14	72.14	72.04	72.04	1,141	-0.29(-0.41%)
Mar 03, 2022	72.72	72.85	72.24	72.34	7,301	-0.26(-0.36%)
Mar 02, 2022	71.90	72.59	71.90	72.59	257	+1.29(+1.82%)
Mar 01, 2022	71.30	71.30	71.30	71.30	64	-0.97(-1.35%)
Feb 28, 2022	71.69	72.27	71.67	72.27	1,945	-0.22(-0.30%)
Feb 25, 2022	72.39	72.49	72.39	72.49	324	+1.78(+2.52%)
Feb 24, 2022	68.42	70.71	68.42	70.71	295	+0.50(+0.72%)
Feb 23, 2022	70.20	70.20	70.20	70.20	82	-1.02(-1.43%)
Feb 22, 2022	71.22	71.22	71.22	71.22	334	-0.81(-1.13%)
Feb 18, 2022				72.04	0	-0.46(-0.63%)
Feb 17, 2022	72.50	72.50	72.50	72.50	224	-1.25(-1.69%)
Feb 16, 2022	73.08	73.74	73.08	73.74	1,188	+0.30(+0.41%)
Feb 15, 2022	73.58	73.58	73.25	73.44	2,888	+0.62(+0.86%)
Feb 14, 2022	72.82	72.82	72.82	72.82	627	-0.25(-0.34%)
Feb 11, 2022	73.07	73.07	73.07	73.07	183	-1.06(-1.43%)
Feb 10, 2022	73.79	74.13	73.79	74.13	224	-0.94(-1.25%)
Feb 09, 2022	75.07	75.09	75.03	75.07	2,156	+0.58(+0.77%)
Feb 08, 2022	74.49	74.49	74.49	74.49	165	+0.66(+0.89%)
Feb 07, 2022	74.27	74.27	73.83	73.83	2,348	-0.30(-0.40%)
Feb 04, 2022	74.13	74.13	74.13	74.13	204	+0.44(+0.60%)
Feb 03, 2022	73.69	73.69	73.69	73.69	262	-1.50(-1.99%)
Feb 02, 2022	75.18			75.18	48	+0.68(+0.91%)
Feb 01, 2022	74.37	74.51	73.77	74.51	11,830	+0.57(+0.77%)
Jan 31, 2022	73.72	73.94	73.72	73.94	448	+1.26(+1.73%)
Jan 28, 2022	71.67	72.68	71.66	72.68	313	+1.01(+1.42%)
Jan 27, 2022	71.67	71.67	71.67	71.67	72	-0.27(-0.38%)
Jan 26, 2022	72.92	72.92	71.74	71.94	919	-0.41(-0.57%)
Jan 25, 2022	72.35	72.64	71.61	72.35	5,198	-0.46(-0.63%)
Jan 24, 2022	71.34	72.80	70.34	72.80	1,941	+0.02(+0.03%)
Jan 21, 2022	73.94	73.94	72.78	72.78	1,306	-1.28(-1.72%)
Jan 20, 2022	74.21	74.21	74.06	74.06	442	-0.82(-1.10%)
Jan 19, 2022	75.52	75.52	74.88	74.88	636	-0.55(-0.73%)
Jan 18, 2022	75.43	75.43	75.43	75.43	131	-1.20(-1.56%)
Jan 14, 2022				76.63	0	-0.18(-0.24%)
Jan 13, 2022	76.81	76.81	76.81	76.81	167	-0.75(-0.97%)
Jan 12, 2022	77.39	77.56	77.35	77.56	337	+0.24(+0.32%)
Jan 11, 2022	77.11	77.38	77.07	77.32	998	+0.61(+0.80%)
Jan 10, 2022	76.96	76.96	76.65	76.70	839	-0.23(-0.29%)
Jan 07, 2022	76.93	76.93	76.93	76.93	353	-0.11(-0.14%)
Jan 06, 2022	76.78	77.04	76.78	77.04	821	-0.10(-0.13%)
Jan 05, 2022	78.51	78.51	77.14	77.14	1,596	-1.06(-1.36%)
Jan 04, 2022	78.36	78.36	78.20	78.20	847	+0.41(+0.53%)
Jan 03, 2022	77.36	77.79	77.36	77.79	973	+0.15(+0.19%)
Dec 31, 2021	77.59	77.64	77.59	77.64	1,038	+0.04(+0.05%)
Dec 30, 2021	77.60	77.60	77.60	77.60	93	-0.14(-0.17%)
Dec 29, 2021	77.60	77.74	77.60	77.74	299	+0.21(+0.27%)
Dec 28, 2021	77.53	77.53	77.53	77.53	56	+0.10(+0.14%)
Dec 27, 2021	77.02	77.42	77.02	77.42	412	+0.71(+0.93%)
Dec 23, 2021	76.71	76.71	76.71	76.71	103	+0.59(+0.78%)
Dec 22, 2021	76.12	76.12	76.12	76.12	15	+0.70(+0.93%)
Dec 21, 2021	75.00	75.45	75.00	75.42	602	+0.95(+1.27%)
Dec 20, 2021	74.84	74.84	74.47	74.47	369	-0.87(-1.16%)
Dec 17, 2021	75.34	75.34	75.34	75.34	700	-0.88(-1.16%)
Dec 16, 2021	76.23	76.23	76.23	76.23	165	+0.08(+0.11%)
Dec 15, 2021	75.12	76.15	75.03	76.15	2,238	+0.86(+1.15%)
Dec 14, 2021	75.31	75.31	75.13	75.28	1,110	-0.31(-0.41%)
Dec 13, 2021	75.73	75.73	75.59	75.59	2,147	-0.41(-0.54%)
Dec 10, 2021	76.29	76.29	76.00	76.00	321	+0.27(+0.36%)
Dec 09, 2021	75.89	75.89	75.73	75.73	625	-0.37(-0.48%)
Dec 08, 2021	75.71	76.10	75.69	76.10	641	+0.31(+0.41%)
Dec 07, 2021	75.86	75.95	75.73	75.79	2,635	+1.00(+1.34%)
Dec 06, 2021	74.63	74.83	74.63	74.79	1,860	+0.93(+1.25%)
Dec 03, 2021	73.69	73.86	73.69	73.86	590	-0.28(-0.37%)
Dec 02, 2021	74.36	74.45	74.14	74.14	982	+0.97(+1.33%)
Dec 01, 2021	75.19	75.21	73.17	73.17	731	-0.70(-0.95%)
Nov 30, 2021	75.04	75.04	73.87	73.87	728	-1.75(-2.31%)
Nov 29, 2021	75.62	75.62	75.62	75.62	55	+0.57(+0.76%)
Nov 26, 2021	75.89	75.89	75.02	75.05	460	-1.57(-2.05%)
Nov 24, 2021	76.57	76.62	76.57	76.62	159	+0.04(+0.05%)
Nov 23, 2021	76.58	76.58	76.58	76.58	285	+0.20(+0.26%)
Nov 22, 2021	76.39	76.39	76.39	76.39	84	+0.09(+0.12%)
Nov 19, 2021	76.64	76.64	76.29	76.29	690	-0.40(-0.52%)
Nov 18, 2021	76.76	76.69	76.69	76.69	866	+0.05(+0.07%)
Nov 17, 2021	76.64	76.64	76.64	76.64	9	-0.15(-0.20%)
Nov 16, 2021	76.89	76.89	76.80	76.80	302	+0.18(+0.24%)
Nov 15, 2021	76.59	76.62	76.59	76.62	586	+0.02(+0.03%)
Nov 12, 2021	76.68	76.68	76.59	76.59	106	+0.37(+0.48%)
Nov 11, 2021	76.29	76.45	76.23	76.23	248	-0.15(-0.19%)
Nov 10, 2021	76.39		76.37	76.37	0	-0.24(-0.31%)
Nov 09, 2021	76.56	76.61	76.34	76.61	265	-0.29(-0.37%)
Nov 08, 2021	76.90	76.90	76.90	76.90	8	-0.09(-0.11%)
Nov 05, 2021	77.40	77.40	76.99	76.99	15,307	+0.35(+0.45%)
Nov 04, 2021	76.83	76.83	76.46	76.64	1,771	-0.06(-0.08%)
Nov 03, 2021	75.92	76.70	75.92	76.70	7,068	+0.54(+0.71%)
Nov 02, 2021	76.00	76.16	76.00	76.16	313	+0.14(+0.19%)
Nov 01, 2021	76.01	76.01	76.01	76.01	124	+0.14(+0.18%)
Oct 29, 2021	75.74	75.87	75.67	75.87	603	+0.16(+0.22%)
Oct 28, 2021	75.71	75.71	75.71	75.71	318	+0.61(+0.81%)
Oct 27, 2021	75.30	75.30	75.10	75.10	328	-0.47(-0.62%)
Oct 26, 2021	75.71			75.56	4,406	+0.17(+0.23%)
Oct 25, 2021	75.04	75.39	75.04	75.39	5,270	+0.35(+0.47%)
Oct 22, 2021	75.04	75.04	75.04	75.04	103	+0.05(+0.07%)
Oct 21, 2021	74.93	74.99	74.70	74.99	1,965	+0.21(+0.28%)
Oct 20, 2021	74.78	74.78	74.78	74.78	9	+0.46(+0.62%)
Oct 19, 2021	74.29	74.32	74.29	74.32	263	+0.45(+0.61%)
Oct 18, 2021	73.56	73.87	73.56	73.87	501	+0.05(+0.07%)
Oct 15, 2021	73.82	73.82	73.82	73.82	628	+0.64(+0.88%)
Oct 14, 2021	73.14	73.17	73.14	73.17	1,087	+1.00(+1.39%)
Oct 13, 2021	72.17	72.17	72.17	72.17	173	+0.17(+0.24%)
Oct 12, 2021	72.09	72.17	72.00	72.00	809	-0.18(-0.25%)
Oct 11, 2021	72.41	72.41	72.18	72.18	586	-0.51(-0.70%)
Oct 08, 2021	72.69	72.69	72.69	72.69	103	-0.04(-0.06%)
Oct 07, 2021	73.22	73.22	72.73	72.73	761	+0.60(+0.83%)
Oct 06, 2021	71.31	72.13	71.31	72.13	741	+0.16(+0.22%)
Oct 05, 2021	71.58	72.17	71.58	71.98	1,091	+0.74(+1.04%)
Oct 04, 2021	71.23	71.24	71.22	71.24	470	-0.75(-1.04%)
Oct 01, 2021	71.54	72.23	71.54	71.98	1,017	+0.70(+0.98%)
Sep 30, 2021	71.28	71.28	71.28	71.28	297	-0.85(-1.18%)
Sep 29, 2021	72.16	72.16	72.14	72.14	1,387	+0.13(+0.18%)
Sep 28, 2021	72.01	72.01	72.01	72.01	7	-1.15(-1.57%)
Sep 27, 2021	73.21	73.21	73.15	73.15	260	-0.11(-0.15%)
Sep 24, 2021	73.27	73.27	73.27	73.27	253	+0.19(+0.26%)
Sep 23, 2021	73.08	73.08	73.08	73.08	111	+0.84(+1.16%)
Sep 22, 2021	72.24	72.24	72.24	72.24	18	+0.45(+0.63%)
Sep 21, 2021	71.86	71.86	71.79	71.79	220	+0.03(+0.04%)
Sep 20, 2021	71.47	71.76	71.42	71.76	1,375	-1.23(-1.69%)
Sep 17, 2021	72.99	72.99	72.99	72.99	725	-0.50(-0.68%)
Sep 16, 2021	73.49	73.49	73.49	73.49	88	-0.14(-0.19%)
Sep 15, 2021	73.63	73.63	73.63	73.63	0	+0.60(+0.83%)
Sep 14, 2021	73.03	73.03	73.03	73.03	3	-0.51(-0.70%)
Sep 13, 2021	73.54	73.54	73.54	73.54	34	+0.16(+0.22%)
Sep 10, 2021	73.38	73.38	73.38	73.38	195	-0.50(-0.68%)
Sep 09, 2021	74.01	74.01	73.88	73.88	118	-0.29(-0.38%)
Sep 08, 2021	74.17	74.17	74.17	74.17	108	-0.05(-0.06%)
Sep 07, 2021	74.73	74.73	74.21	74.21	739	-0.34(-0.45%)
Sep 03, 2021	74.42	74.55	74.42	74.55	428	-0.05(-0.07%)
Sep 02, 2021	74.60	74.60	74.60	74.60	193	+0.14(+0.19%)
Sep 01, 2021	74.29	74.50	74.29	74.46	516	+0.10(+0.14%)
Aug 31, 2021	74.36	74.36	74.36	74.36	191	+0.04(+0.06%)
Aug 30, 2021	74.32	74.32	74.32	74.32	85	+0.17(+0.23%)
Aug 27, 2021	74.15	74.15	74.15	74.15	104	+0.55(+0.75%)
Aug 26, 2021	73.60	73.60	73.60	73.60	16	-0.39(-0.52%)
Aug 25, 2021	73.98	73.98	73.98	73.98	111	+0.27(+0.37%)
Aug 24, 2021	73.65	73.71	73.65	73.71	557	+0.09(+0.12%)
Aug 23, 2021	73.64	73.65	73.62	73.62	482	+0.59(+0.81%)
Aug 20, 2021	73.03	73.03	73.03	73.03	104	+0.52(+0.72%)
Aug 19, 2021	72.58	72.78	72.51	72.51	543	-0.28(-0.38%)
Aug 18, 2021	73.34	73.34	72.78	72.78	419	-0.60(-0.82%)
Aug 17, 2021	73.60	73.60	73.32	73.39	469	-0.44(-0.60%)
Aug 16, 2021	73.83	73.83	73.83	73.83	293	+0.21(+0.29%)
Aug 13, 2021	73.59	73.61	73.59	73.61	1,099	-0.08(-0.11%)
Aug 12, 2021	73.70	73.70	73.70	73.70	118	+0.17(+0.23%)
Aug 11, 2021	73.57	73.57	73.52	73.52	138	+0.26(+0.35%)
Aug 10, 2021	73.27	73.27	73.27	73.27	108	+0.27(+0.37%)
Aug 09, 2021	72.96	72.99	72.96	72.99	111	+0.03(+0.04%)
Aug 06, 2021	72.98	73.12	72.96	72.96	549	+0.24(+0.32%)
Aug 05, 2021	72.82	72.82	72.73	72.73	996	+0.35(+0.48%)
Aug 04, 2021	72.45	72.50	72.38	72.38	11,788	-0.41(-0.56%)
Aug 03, 2021	72.66	72.81	72.66	72.79	1,901	+0.55(+0.76%)
Aug 02, 2021	72.49	72.49	72.24	72.24	290	-0.06(-0.08%)
Jul 30, 2021	72.67	72.67	72.30	72.30	462	-0.53(-0.73%)
Jul 29, 2021	72.96	72.96	72.83	72.83	234	+0.25(+0.34%)
Jul 28, 2021	72.59	72.59	72.51	72.58	419	+0.07(+0.09%)
Jul 27, 2021	72.37	72.51	72.37	72.51	475	-0.21(-0.29%)
Jul 26, 2021	72.73	72.73	72.73	72.73	225	+0.29(+0.41%)
Jul 23, 2021	72.10	72.43	72.10	72.43	587	+0.70(+0.97%)
Jul 22, 2021	71.74	71.74	71.74	71.74	29	+0.11(+0.16%)
Jul 21, 2021	71.56	71.67	71.56	71.62	2,996	+0.38(+0.53%)
Jul 20, 2021	71.24	71.24	71.24	71.24	51	+1.16(+1.66%)
Jul 19, 2021	70.70	70.70	69.80	70.08	1,581	-1.21(-1.69%)
Jul 16, 2021	71.28	71.28	71.28	71.28	104	-0.48(-0.66%)
Jul 15, 2021	71.73	71.76	71.73	71.76	106	-0.12(-0.16%)
Jul 14, 2021	72.40	72.40	71.88	71.88	1,529	-0.08(-0.11%)
Jul 13, 2021	72.07	72.07	71.95	71.95	10,684	-0.45(-0.62%)
Jul 12, 2021	72.41	72.41	72.41	72.41	13	+0.34(+0.48%)
Jul 09, 2021	72.06	72.06	72.06	72.06	104	+0.88(+1.23%)
Jul 08, 2021	71.06	71.19	71.06	71.19	5,225	-0.61(-0.86%)
Jul 07, 2021	71.80	71.80	71.80	71.80	37	+0.20(+0.28%)
Jul 06, 2021	71.86	71.86	71.49	71.60	379	-0.22(-0.31%)
Jul 02, 2021	71.92	71.92	71.80	71.82	2,881	+0.33(+0.47%)
Jul 01, 2021	71.42	71.51	71.42	71.48	735	+0.39(+0.55%)
Jun 30, 2021	71.14	71.14	70.96	71.10	5,405	+0.22(+0.31%)
Jun 29, 2021	70.88	71.07	70.88	70.88	235	-0.15(-0.21%)
Jun 28, 2021	71.03	71.03	71.03	71.03	199	-0.09(-0.13%)
Jun 25, 2021	71.12	71.12	71.12	71.12	104	+0.38(+0.54%)
Jun 24, 2021	70.74	70.74	70.74	70.74	30	+0.36(+0.52%)
Jun 23, 2021	70.37	70.37	70.37	70.37	47	-0.06(-0.09%)
Jun 22, 2021	70.43	70.43	70.43	70.43	134	+0.33(+0.46%)
Jun 21, 2021	69.86	70.11	69.86	70.11	1,794	+0.92(+1.33%)
Jun 18, 2021	69.19	69.19	69.19	69.19	104	-0.94(-1.33%)
Jun 17, 2021	70.48	70.48	70.13	70.13	574	-0.35(-0.50%)
Jun 16, 2021	70.48	70.48	70.48	70.48	73	-0.35(-0.50%)
Jun 15, 2021	70.70	70.91	70.65	70.83	617	+0.04(+0.06%)
Jun 14, 2021	70.79	70.79	70.79	70.79	197	-0.10(-0.13%)
Jun 11, 2021	70.74	70.88	70.73	70.88	701	+0.01(+0.02%)
Jun 10, 2021	71.07	71.21	70.80	70.87	5,732	+0.20(+0.28%)
Jun 09, 2021	70.81	70.81	70.67	70.67	437	-0.17(-0.24%)
Jun 08, 2021	70.84	70.84	70.84	70.84	146	+0.04(+0.06%)
Jun 07, 2021	70.72	70.80	70.71	70.80	1,705	-0.00(-0.00%)
Jun 04, 2021	70.64	70.80	70.64	70.80	1,101	+0.27(+0.39%)
Jun 03, 2021	70.63	70.63	70.53	70.53	259	-0.07(-0.10%)
Jun 02, 2021	70.52	70.60	70.52	70.60	188	-0.03(-0.04%)

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.