Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	69.18	69.18	69.18	69.18	103	-0.33(-0.48%)
May 27, 2022	69.01	69.52	69.01	69.51	830	+1.40(+2.06%)
May 26, 2022	68.07	68.11	68.07	68.11	271	+1.22(+1.83%)
May 25, 2022	66.50	66.89	66.50	66.89	139	+0.64(+0.96%)
May 24, 2022	66.08	66.25	66.05	66.25	6,269	-0.39(-0.59%)
May 23, 2022	66.75	66.75	66.65	66.65	434	+1.10(+1.67%)
May 20, 2022	64.65	65.55	64.65	65.55	246	-0.12(-0.18%)
May 19, 2022	65.23	65.67	65.16	65.67	794	-0.15(-0.23%)
May 18, 2022	65.81	65.81	65.81	65.81	70	-2.56(-3.74%)
May 17, 2022	68.38	68.38	68.38	68.38	58	+1.10(+1.64%)
May 16, 2022	67.43	67.86	67.27	67.27	693	-0.12(-0.18%)
May 13, 2022	67.58	67.58	66.92	67.39	1,413	+1.42(+2.16%)
May 12, 2022	65.24	65.97	65.24	65.97	212	+0.10(+0.15%)
May 11, 2022	66.96	67.43	65.87	65.87	5,107	-0.70(-1.05%)
May 10, 2022	67.47	67.72	66.41	66.57	937	-0.20(-0.30%)
May 09, 2022	67.72	67.72	66.76	66.76	110	-1.98(-2.88%)
May 06, 2022	68.74	68.74	68.74	68.74	238	-0.24(-0.35%)
May 05, 2022	70.00	70.02	68.86	68.98	1,269	-2.37(-3.33%)
May 04, 2022	69.27	71.35	69.27	71.35	4,460	+2.00(+2.89%)
May 03, 2022	69.29	69.64	69.29	69.35	1,249	+0.48(+0.70%)
May 02, 2022	68.87	68.87	68.87	68.87	188	+0.15(+0.22%)
Apr 29, 2022	70.90	70.90	68.72	68.72	280	-2.42(-3.40%)
Apr 28, 2022	71.14	71.14	71.14	71.14	178	+1.23(+1.75%)
Apr 27, 2022	70.20	70.59	69.86	69.91	1,464	-0.22(-0.31%)
Apr 26, 2022	70.83	70.83	70.13	70.13	324	-1.01(-1.42%)
Apr 25, 2022	70.77	71.15	70.77	71.14	1,182	-0.54(-0.76%)
Apr 22, 2022	72.35	72.44	71.68	71.68	1,862	-1.99(-2.71%)
Apr 21, 2022	73.68	73.68	73.68	73.68	18	-1.03(-1.38%)
Apr 20, 2022	74.71	74.71	74.71	74.71	265	+0.05(+0.07%)
Apr 19, 2022	73.80	74.65	73.80	74.65	1,123	+1.18(+1.60%)
Apr 18, 2022	73.69	73.69	73.47	73.47	246	-0.25(-0.33%)
Apr 14, 2022	73.72	73.72	73.72	73.72	103	-0.52(-0.70%)
Apr 13, 2022	73.35	74.24	73.35	74.24	1,239	+0.70(+0.95%)
Apr 12, 2022	74.30	74.55	73.54	73.54	569	-0.21(-0.28%)
Apr 11, 2022	74.28	74.28	73.75	73.75	1,208	-1.04(-1.40%)
Apr 08, 2022	74.79	74.79	74.79	74.79	103	+0.07(+0.10%)
Apr 07, 2022	74.72	74.72	74.72	74.72	116	+0.41(+0.55%)
Apr 06, 2022	74.07	74.31	74.07	74.31	367	-0.25(-0.33%)
Apr 05, 2022	74.56	74.56	74.56	74.56	29	-0.62(-0.82%)
Apr 04, 2022	75.05	75.18	75.05	75.18	246	+0.27(+0.37%)
Apr 01, 2022	74.90	74.90	74.90	74.90	103	+0.19(+0.25%)
Mar 31, 2022	74.72	74.72	74.72	74.72	54	-0.86(-1.14%)
Mar 30, 2022	75.98	75.98	75.58	75.58	295	-0.31(-0.41%)
Mar 29, 2022	75.90	75.90	75.89	75.89	209	+0.76(+1.01%)
Mar 28, 2022	74.69	75.13	74.69	75.13	255	+0.37(+0.49%)
Mar 25, 2022	74.76	74.76	74.76	74.76	103	+0.51(+0.68%)
Mar 24, 2022	74.12	74.26	74.12	74.26	255	+0.60(+0.81%)
Mar 23, 2022	73.66	73.66	73.66	73.66	8	-0.74(-1.00%)
Mar 22, 2022	74.40	74.40	74.40	74.40	15	+0.82(+1.11%)
Mar 21, 2022	73.67	73.67	73.58	73.58	862	+0.03(+0.04%)
Mar 18, 2022	73.16	73.55	73.16	73.55	230	+0.63(+0.87%)
Mar 17, 2022	72.92	72.92	72.92	72.92	151	+1.06(+1.47%)
Mar 16, 2022	71.87	71.87	71.87	71.87	105	+1.13(+1.60%)
Mar 15, 2022	70.54	70.74	70.26	70.74	2,261	+1.22(+1.75%)
Mar 14, 2022	69.50	69.52	69.50	69.52	515	-0.19(-0.27%)
Mar 11, 2022	69.71	69.71	69.71	69.71	200	-0.80(-1.13%)
Mar 10, 2022	70.01	70.68	69.81	70.50	13,278	+0.14(+0.20%)
Mar 09, 2022	70.20	70.50	70.20	70.36	4,324	+1.34(+1.95%)
Mar 08, 2022	69.02	69.02	69.02	69.02	443	-0.64(-0.92%)
Mar 07, 2022	69.71	69.71	69.66	69.66	367	-1.85(-2.59%)
Mar 04, 2022	71.61	71.61	71.51	71.51	1,150	-0.29(-0.41%)
Mar 03, 2022	72.18	72.31	71.70	71.80	7,355	-0.26(-0.36%)
Mar 02, 2022	71.37	72.06	71.37	72.06	259	+1.29(+1.82%)
Mar 01, 2022	70.77	70.77	70.77	70.77	64	-0.97(-1.35%)
Feb 28, 2022	71.17	71.74	71.14	71.74	1,960	-0.21(-0.30%)
Feb 25, 2022	71.86	71.95	71.86	71.95	327	+1.77(+2.52%)
Feb 24, 2022	67.91	70.19	67.91	70.19	298	+0.50(+0.72%)
Feb 23, 2022	69.69	69.69	69.69	69.69	83	-1.01(-1.43%)
Feb 22, 2022	70.70	70.70	70.70	70.70	336	-0.81(-1.13%)
Feb 18, 2022				71.51	0	-0.45(-0.63%)
Feb 17, 2022	71.96	71.96	71.96	71.96	226	-1.24(-1.69%)
Feb 16, 2022	72.54	73.20	72.54	73.20	1,196	+0.30(+0.41%)
Feb 15, 2022	73.04	73.04	72.71	72.90	2,910	+0.62(+0.86%)
Feb 14, 2022	72.28	72.28	72.28	72.28	631	-0.25(-0.34%)
Feb 11, 2022	72.53	72.53	72.53	72.53	184	-1.06(-1.43%)
Feb 10, 2022	73.25	73.58	73.25	73.58	226	-0.93(-1.25%)
Feb 09, 2022	74.51	74.53	74.47	74.51	2,172	+0.57(+0.77%)
Feb 08, 2022	73.94	73.94	73.94	73.94	166	+0.66(+0.89%)
Feb 07, 2022	73.73	73.73	73.28	73.28	2,365	-0.30(-0.40%)
Feb 04, 2022	73.58	73.58	73.58	73.58	206	+0.44(+0.60%)
Feb 03, 2022	73.14	73.14	73.14	73.14	264	-1.49(-1.99%)
Feb 02, 2022	74.63			74.63	49	+0.67(+0.91%)
Feb 01, 2022	73.82	73.96	73.23	73.96	11,918	+0.56(+0.77%)
Jan 31, 2022	73.18	73.39	73.18	73.39	451	+1.25(+1.73%)
Jan 28, 2022	71.14	72.14	71.13	72.14	315	+1.01(+1.42%)
Jan 27, 2022	71.14	71.14	71.14	71.14	72	-0.27(-0.38%)
Jan 26, 2022	72.38	72.38	71.21	71.41	925	-0.41(-0.57%)
Jan 25, 2022	71.82	72.11	71.08	71.81	5,237	-0.45(-0.63%)
Jan 24, 2022	70.81	72.27	69.82	72.27	1,955	+0.02(+0.03%)
Jan 21, 2022	73.39	73.39	72.25	72.25	1,315	-1.27(-1.72%)
Jan 20, 2022	73.66	73.66	73.51	73.51	446	-0.82(-1.10%)
Jan 19, 2022	74.96	74.96	74.33	74.33	641	-0.54(-0.73%)
Jan 18, 2022	74.87	74.87	74.87	74.87	132	-1.19(-1.56%)
Jan 14, 2022				76.06	0	-0.18(-0.24%)
Jan 13, 2022	76.24	76.24	76.24	76.24	168	-0.75(-0.97%)
Jan 12, 2022	76.81	76.99	76.78	76.99	339	+0.24(+0.32%)
Jan 11, 2022	76.54	76.80	76.50	76.75	1,006	+0.61(+0.80%)
Jan 10, 2022	76.39	76.39	76.09	76.14	845	-0.23(-0.29%)
Jan 07, 2022	76.36	76.36	76.36	76.36	356	-0.11(-0.14%)
Jan 06, 2022	76.21	76.47	76.21	76.47	827	-0.10(-0.13%)
Jan 05, 2022	77.93	77.93	76.57	76.57	1,608	-1.05(-1.36%)
Jan 04, 2022	77.78	77.78	77.62	77.62	853	+0.41(+0.53%)
Jan 03, 2022	76.79	77.21	76.79	77.21	981	+0.15(+0.19%)
Dec 31, 2021	77.02	77.06	77.02	77.06	1,045	+0.04(+0.05%)
Dec 30, 2021	77.03	77.03	77.03	77.03	93	-0.13(-0.17%)
Dec 29, 2021	77.03	77.16	77.03	77.16	301	+0.21(+0.27%)
Dec 28, 2021	76.96	76.96	76.96	76.96	57	+0.10(+0.14%)
Dec 27, 2021	76.46	76.85	76.46	76.85	416	+0.71(+0.93%)
Dec 23, 2021	76.15	76.15	76.15	76.15	104	+0.59(+0.78%)
Dec 22, 2021	75.56	75.56	75.56	75.56	15	+0.70(+0.93%)
Dec 21, 2021	74.45	74.89	74.45	74.86	606	+0.94(+1.27%)
Dec 20, 2021	74.29	74.29	73.92	73.92	372	-0.87(-1.16%)
Dec 17, 2021	74.79	74.79	74.79	74.79	705	-0.88(-1.16%)
Dec 16, 2021	75.67	75.67	75.67	75.67	166	+0.08(+0.11%)
Dec 15, 2021	74.56	75.58	74.48	75.58	2,254	+0.86(+1.14%)
Dec 14, 2021	74.75	74.75	74.57	74.73	1,119	-0.31(-0.41%)
Dec 13, 2021	75.17	75.17	75.04	75.04	2,163	-0.41(-0.54%)
Dec 10, 2021	75.73	75.73	75.44	75.44	324	+0.27(+0.36%)
Dec 09, 2021	75.33	75.33	75.17	75.17	630	-0.36(-0.48%)
Dec 08, 2021	75.15	75.54	75.13	75.54	646	+0.31(+0.41%)
Dec 07, 2021	75.30	75.39	75.18	75.23	2,655	+0.99(+1.34%)
Dec 06, 2021	74.08	74.28	74.08	74.24	1,874	+0.92(+1.25%)
Dec 03, 2021	73.15	73.32	73.15	73.32	595	-0.27(-0.37%)
Dec 02, 2021	73.81	73.90	73.59	73.59	989	+0.96(+1.33%)
Dec 01, 2021	74.63	74.66	72.63	72.63	737	-0.69(-0.95%)
Nov 30, 2021	74.48	74.48	73.33	73.33	734	-1.73(-2.31%)
Nov 29, 2021	75.06	75.06	75.06	75.06	55	+0.56(+0.76%)
Nov 26, 2021	75.33	75.33	74.47	74.50	464	-1.56(-2.05%)
Nov 24, 2021	76.01	76.05	76.01	76.05	161	+0.04(+0.05%)
Nov 23, 2021	76.02	76.02	76.02	76.02	287	+0.19(+0.26%)
Nov 22, 2021	75.82	75.82	75.82	75.82	84	+0.09(+0.12%)
Nov 19, 2021	76.07	76.07	75.73	75.73	695	-0.40(-0.52%)
Nov 18, 2021	76.19	76.13	76.13	76.13	873	+0.05(+0.07%)
Nov 17, 2021	76.08	76.08	76.08	76.08	9	-0.15(-0.20%)
Nov 16, 2021	76.32	76.32	76.23	76.23	304	+0.18(+0.24%)
Nov 15, 2021	76.03	76.05	76.03	76.05	590	+0.02(+0.03%)
Nov 12, 2021	76.11	76.11	76.03	76.03	107	+0.36(+0.48%)
Nov 11, 2021	75.73	75.88	75.66	75.66	249	-0.15(-0.19%)
Nov 10, 2021	75.83		75.81	75.81	0	-0.24(-0.31%)
Nov 09, 2021	76.00	76.05	75.78	76.05	267	-0.28(-0.37%)
Nov 08, 2021	76.33	76.33	76.33	76.33	8	-0.09(-0.11%)
Nov 05, 2021	76.83	76.83	76.42	76.42	15,421	+0.34(+0.45%)
Nov 04, 2021	76.27	76.27	75.89	76.07	1,784	-0.06(-0.08%)
Nov 03, 2021	75.36	76.13	75.36	76.13	7,120	+0.54(+0.71%)
Nov 02, 2021	75.44	75.59	75.44	75.59	315	+0.14(+0.19%)
Nov 01, 2021	75.45	75.45	75.45	75.45	125	+0.14(+0.18%)
Oct 29, 2021	75.19	75.31	75.11	75.31	607	+0.16(+0.22%)
Oct 28, 2021	75.15	75.15	75.15	75.15	321	+0.61(+0.81%)
Oct 27, 2021	74.75	74.75	74.54	74.54	330	-0.46(-0.62%)
Oct 26, 2021	75.15			75.01	4,439	+0.17(+0.23%)
Oct 25, 2021	74.49	74.84	74.49	74.84	5,309	+0.35(+0.47%)
Oct 22, 2021	74.49	74.49	74.49	74.49	104	+0.05(+0.07%)
Oct 21, 2021	74.37	74.44	74.15	74.44	1,979	+0.20(+0.28%)
Oct 20, 2021	74.23	74.23	74.23	74.23	9	+0.46(+0.62%)
Oct 19, 2021	73.74	73.78	73.74	73.78	265	+0.45(+0.61%)
Oct 18, 2021	73.01	73.32	73.01	73.32	505	+0.05(+0.07%)
Oct 15, 2021	73.27	73.27	73.27	73.27	632	+0.64(+0.88%)
Oct 14, 2021	72.60	72.63	72.60	72.63	1,096	+1.00(+1.39%)
Oct 13, 2021	71.64	71.64	71.64	71.64	174	+0.17(+0.24%)
Oct 12, 2021	71.56	71.63	71.47	71.47	815	-0.18(-0.25%)
Oct 11, 2021	71.88	71.88	71.65	71.65	590	-0.50(-0.70%)
Oct 08, 2021	72.15	72.15	72.15	72.15	104	-0.04(-0.06%)
Oct 07, 2021	72.68	72.68	72.20	72.20	767	+0.60(+0.83%)
Oct 06, 2021	70.79	71.60	70.79	71.60	746	+0.15(+0.22%)
Oct 05, 2021	71.05	71.64	71.05	71.45	1,099	+0.73(+1.04%)
Oct 04, 2021	70.70	70.71	70.69	70.71	473	-0.74(-1.04%)
Oct 01, 2021	71.02	71.69	71.02	71.45	1,024	+0.69(+0.98%)
Sep 30, 2021	70.76	70.76	70.76	70.76	300	-0.85(-1.18%)
Sep 29, 2021	71.63	71.63	71.61	71.61	1,398	+0.13(+0.18%)
Sep 28, 2021	71.48	71.48	71.48	71.48	7	-1.14(-1.57%)
Sep 27, 2021	72.67	72.67	72.61	72.61	262	-0.11(-0.15%)
Sep 24, 2021	72.73	72.73	72.73	72.73	255	+0.19(+0.26%)
Sep 23, 2021	72.54	72.54	72.54	72.54	111	+0.83(+1.16%)
Sep 22, 2021	71.71	71.71	71.71	71.71	18	+0.45(+0.63%)
Sep 21, 2021	71.33	71.33	71.26	71.26	222	+0.03(+0.04%)
Sep 20, 2021	70.94	71.23	70.89	71.23	1,385	-1.22(-1.69%)
Sep 17, 2021	72.45	72.45	72.45	72.45	731	-0.50(-0.68%)
Sep 16, 2021	72.95	72.95	72.95	72.95	89	-0.14(-0.19%)
Sep 15, 2021	73.09	73.09	73.09	73.09	0	+0.60(+0.83%)
Sep 14, 2021	72.49	72.49	72.49	72.49	3	-0.51(-0.70%)
Sep 13, 2021	73.00	73.00	73.00	73.00	34	+0.16(+0.22%)
Sep 10, 2021	72.84	72.84	72.84	72.84	197	-0.50(-0.68%)
Sep 09, 2021	73.47	73.47	73.34	73.34	119	-0.28(-0.38%)
Sep 08, 2021	73.62	73.62	73.62	73.62	109	-0.05(-0.06%)
Sep 07, 2021	74.18	74.18	73.67	73.67	744	-0.34(-0.45%)
Sep 03, 2021	73.87	74.00	73.87	74.00	431	-0.05(-0.07%)
Sep 02, 2021	74.05	74.05	74.05	74.05	195	+0.14(+0.19%)
Sep 01, 2021	73.74	73.95	73.74	73.91	520	+0.10(+0.14%)
Aug 31, 2021	73.81	73.81	73.81	73.81	193	+0.04(+0.06%)
Aug 30, 2021	73.77	73.77	73.77	73.77	86	+0.17(+0.23%)
Aug 27, 2021	73.61	73.61	73.61	73.61	104	+0.55(+0.75%)
Aug 26, 2021	73.06	73.06	73.06	73.06	16	-0.38(-0.52%)
Aug 25, 2021	73.44	73.44	73.44	73.44	112	+0.27(+0.37%)
Aug 24, 2021	73.10	73.17	73.10	73.17	561	+0.09(+0.12%)
Aug 23, 2021	73.09	73.10	73.08	73.08	485	+0.59(+0.81%)
Aug 20, 2021	72.49	72.49	72.49	72.49	104	+0.52(+0.72%)
Aug 19, 2021	72.05	72.25	71.97	71.97	547	-0.27(-0.38%)
Aug 18, 2021	72.80	72.80	72.24	72.24	422	-0.60(-0.82%)
Aug 17, 2021	73.06	73.06	72.78	72.84	473	-0.44(-0.60%)
Aug 16, 2021	73.28	73.28	73.28	73.28	295	+0.21(+0.29%)
Aug 13, 2021	73.05	73.07	73.05	73.07	1,107	-0.08(-0.11%)
Aug 12, 2021	73.15	73.15	73.15	73.15	119	+0.17(+0.23%)
Aug 11, 2021	73.03	73.03	72.98	72.98	139	+0.26(+0.35%)
Aug 10, 2021	72.73	72.73	72.73	72.73	109	+0.27(+0.37%)
Aug 09, 2021	72.42	72.46	72.42	72.46	112	+0.03(+0.04%)
Aug 06, 2021	72.44	72.58	72.43	72.43	553	+0.23(+0.32%)
Aug 05, 2021	72.28	72.28	72.19	72.19	1,004	+0.34(+0.48%)
Aug 04, 2021	71.92	71.97	71.85	71.85	11,875	-0.41(-0.56%)
Aug 03, 2021	72.12	72.27	72.12	72.26	1,915	+0.54(+0.76%)
Aug 02, 2021	71.95	71.95	71.71	71.71	292	-0.06(-0.08%)
Jul 30, 2021	72.13	72.13	71.77	71.77	465	-0.53(-0.73%)
Jul 29, 2021	72.42	72.42	72.29	72.29	236	+0.25(+0.34%)
Jul 28, 2021	72.06	72.06	71.97	72.05	422	+0.07(+0.09%)
Jul 27, 2021	71.84	71.98	71.84	71.98	479	-0.21(-0.29%)
Jul 26, 2021	72.19	72.19	72.19	72.19	227	+0.29(+0.41%)
Jul 23, 2021	71.56	71.90	71.56	71.90	591	+0.69(+0.97%)
Jul 22, 2021	71.21	71.21	71.21	71.21	29	+0.11(+0.16%)
Jul 21, 2021	71.03	71.14	71.03	71.09	3,018	+0.38(+0.53%)
Jul 20, 2021	70.72	70.72	70.72	70.72	51	+1.16(+1.66%)
Jul 19, 2021	70.18	70.18	69.28	69.56	1,593	-1.20(-1.69%)
Jul 16, 2021	70.76	70.76	70.76	70.76	104	-0.47(-0.66%)
Jul 15, 2021	71.20	71.23	71.20	71.23	107	-0.12(-0.16%)
Jul 14, 2021	71.87	71.87	71.35	71.35	1,541	-0.07(-0.11%)
Jul 13, 2021	71.54	71.54	71.42	71.42	10,763	-0.45(-0.62%)
Jul 12, 2021	71.87	71.87	71.87	71.87	13	+0.34(+0.48%)
Jul 09, 2021	71.53	71.53	71.53	71.53	104	+0.87(+1.23%)
Jul 08, 2021	70.53	70.66	70.53	70.66	5,264	-0.61(-0.86%)
Jul 07, 2021	71.27	71.27	71.27	71.27	37	+0.20(+0.28%)
Jul 06, 2021	71.33	71.33	70.96	71.07	381	-0.22(-0.31%)
Jul 02, 2021	71.39	71.39	71.27	71.29	2,903	+0.33(+0.47%)
Jul 01, 2021	70.89	70.98	70.89	70.96	740	+0.38(+0.55%)
Jun 30, 2021	70.62	70.62	70.44	70.57	5,445	+0.22(+0.31%)
Jun 29, 2021	70.36	70.55	70.36	70.36	237	-0.15(-0.21%)
Jun 28, 2021	70.50	70.50	70.50	70.50	201	-0.09(-0.13%)
Jun 25, 2021	70.59	70.59	70.59	70.59	104	+0.38(+0.54%)
Jun 24, 2021	70.21	70.21	70.21	70.21	30	+0.36(+0.52%)
Jun 23, 2021	69.85	69.85	69.85	69.85	48	-0.06(-0.09%)
Jun 22, 2021	69.91	69.91	69.91	69.91	135	+0.32(+0.46%)
Jun 21, 2021	69.34	69.59	69.34	69.59	1,807	+0.91(+1.33%)
Jun 18, 2021	68.68	68.68	68.68	68.68	105	-0.93(-1.33%)
Jun 17, 2021	69.96	69.96	69.61	69.61	579	-0.35(-0.50%)
Jun 16, 2021	69.96	69.96	69.96	69.96	73	-0.35(-0.50%)
Jun 15, 2021	70.18	70.39	70.13	70.31	622	+0.04(+0.06%)
Jun 14, 2021	70.26	70.26	70.26	70.26	198	-0.09(-0.13%)
Jun 11, 2021	70.22	70.36	70.21	70.36	706	+0.01(+0.02%)
Jun 10, 2021	70.55	70.68	70.27	70.35	5,775	+0.19(+0.28%)
Jun 09, 2021	70.29	70.29	70.15	70.15	441	-0.17(-0.24%)
Jun 08, 2021	70.32	70.32	70.32	70.32	147	+0.04(+0.06%)
Jun 07, 2021	70.20	70.28	70.19	70.28	1,718	-0.00(-0.00%)
Jun 04, 2021	70.12	70.28	70.12	70.28	1,109	+0.27(+0.39%)
Jun 03, 2021	70.11	70.11	70.01	70.01	261	-0.07(-0.10%)
Jun 02, 2021	70.00	70.08	70.00	70.08	189	-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.