Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2022				56.99	0	+0.49(+0.87%)
May 11, 2022	56.41	56.58	56.41	56.50	460,722	+0.00(+0.00%)
May 10, 2022	56.35	56.54	56.35	56.50	1,100,183	+0.22(+0.39%)
May 09, 2022	56.43	56.55	56.25	56.28	1,270,674	-0.30(-0.53%)
May 06, 2022	56.57	56.65	56.50	56.58	570,433	+0.03(+0.05%)
May 05, 2022	56.63	56.67	56.53	56.55	1,800,875	-0.07(-0.12%)
May 04, 2022	56.65	56.69	56.58	56.62	433,788	+0.04(+0.07%)
May 03, 2022	56.68	56.72	56.57	56.58	415,643	-0.19(-0.33%)
May 02, 2022	56.62	56.82	56.58	56.77	668,373	+0.15(+0.26%)
Apr 29, 2022	56.65	56.70	56.62	56.62	543,313	-0.06(-0.11%)
Apr 28, 2022	56.66	56.70	56.65	56.68	425,038	+0.01(+0.02%)
Apr 27, 2022	56.70	56.74	56.62	56.67	894,173	+0.00(+0.00%)
Apr 26, 2022	56.75	56.79	56.67	56.67	1,527,432	-0.13(-0.23%)
Apr 25, 2022	56.74	56.82	56.72	56.80	495,015	+0.06(+0.11%)
Apr 22, 2022	56.78	56.80	56.71	56.74	406,128	-0.06(-0.11%)
Apr 21, 2022	56.79	56.84	56.76	56.80	550,865	+0.07(+0.12%)
Apr 20, 2022	56.82	56.85	56.73	56.73	551,454	-0.02(-0.04%)
Apr 19, 2022	56.79	56.92	56.74	56.75	803,875	-0.05(-0.09%)
Apr 18, 2022	56.61	56.86	56.61	56.80	548,177	-0.01(-0.02%)
Apr 14, 2022	56.80	56.85	56.75	56.81	357,523	+0.04(+0.07%)
Apr 13, 2022	56.77	56.80	56.76	56.77	362,862	+0.00(+0.00%)
Apr 12, 2022	56.75	56.85	56.75	56.77	430,275	+0.00(+0.00%)
Apr 11, 2022	56.74	56.83	56.74	56.77	367,891	+0.02(+0.04%)
Apr 08, 2022	56.77	56.80	56.55	56.75	404,167	+0.00(+0.00%)
Apr 07, 2022	56.75	56.80	56.63	56.75	503,810	+0.00(+0.00%)
Apr 06, 2022	56.77	56.80	56.75	56.75	482,057	-0.03(-0.05%)
Apr 05, 2022	56.75	56.82	56.71	56.78	507,072	+0.00(+0.00%)
Apr 04, 2022	56.70	56.80	56.70	56.78	442,511	+0.02(+0.04%)
Apr 01, 2022	56.71	56.79	56.67	56.76	422,928	+0.08(+0.14%)
Mar 31, 2022	56.76	56.80	56.63	56.68	498,111	-0.10(-0.18%)
Mar 30, 2022	56.74	56.83	56.73	56.78	713,864	+0.02(+0.04%)
Mar 29, 2022	56.77	56.83	56.71	56.76	750,631	+0.01(+0.02%)
Mar 28, 2022	56.76	56.78	56.68	56.75	486,079	-0.05(-0.09%)
Mar 25, 2022	56.67	56.84	56.67	56.80	576,358	+0.08(+0.14%)
Mar 24, 2022	56.65	56.73	56.65	56.72	906,194	+0.04(+0.07%)
Mar 23, 2022	56.65	56.72	56.63	56.68	653,916	+0.03(+0.05%)
Mar 22, 2022	56.58	56.76	56.58	56.65	987,889	+0.04(+0.07%)
Mar 21, 2022	56.54	56.69	56.54	56.61	795,026	-0.08(-0.14%)
Mar 18, 2022	56.45	56.70	56.44	56.69	1,399,036	+0.24(+0.43%)
Mar 17, 2022	56.48	56.52	56.43	56.45	1,140,132	-0.02(-0.04%)
Mar 16, 2022	56.54	56.55	56.38	56.47	1,690,385	+0.01(+0.02%)
Mar 15, 2022	56.56	56.58	56.45	56.46	1,025,460	-0.11(-0.19%)
Mar 14, 2022	56.56	56.64	56.48	56.57	821,622	-0.02(-0.04%)
Mar 11, 2022	56.58	56.66	56.56	56.59	880,675	+0.00(+0.00%)
Mar 10, 2022	56.56	56.62	56.52	56.59	975,870	-0.01(-0.02%)
Mar 09, 2022	56.60	56.62	56.55	56.60	892,679	+0.04(+0.07%)
Mar 08, 2022	56.59	56.63	56.46	56.56	1,446,494	+0.11(+0.19%)
Mar 07, 2022	56.64	56.69	56.41	56.45	1,079,053	-0.21(-0.37%)
Mar 04, 2022	56.67	56.69	56.61	56.66	905,944	-0.03(-0.05%)
Mar 03, 2022	56.68	56.72	56.65	56.69	806,357	+0.02(+0.04%)
Mar 02, 2022	56.67	56.76	56.65	56.67	697,702	-0.01(-0.02%)
Mar 01, 2022	56.65	56.73	56.57	56.68	980,324	+0.04(+0.07%)
Feb 28, 2022	56.60	56.70	56.55	56.64	710,694	-0.07(-0.12%)
Feb 25, 2022	56.57	56.73	56.51	56.71	2,120,559	+0.23(+0.41%)
Feb 24, 2022	56.55	56.69	56.44	56.48	1,548,852	-0.10(-0.18%)
Feb 23, 2022	56.60	56.64	56.53	56.58	622,073	-0.03(-0.05%)
Feb 22, 2022	56.55	56.67	56.50	56.61	848,198	+0.08(+0.14%)
Feb 18, 2022				56.53	0	-0.10(-0.18%)
Feb 17, 2022	56.68	56.70	56.58	56.63	452,401	-0.07(-0.12%)
Feb 16, 2022	56.72	56.73	56.66	56.70	533,821	-0.02(-0.04%)
Feb 15, 2022	56.69	56.76	56.67	56.72	282,654	+0.06(+0.11%)
Feb 14, 2022	56.65	56.78	56.63	56.66	952,446	-0.02(-0.04%)
Feb 11, 2022	56.65	56.78	56.60	56.68	863,800	+0.03(+0.05%)
Feb 10, 2022	56.64	56.71	56.59	56.65	679,223	-0.04(-0.07%)
Feb 09, 2022	56.69	56.70	56.61	56.69	435,553	+0.04(+0.07%)
Feb 08, 2022	56.59	56.70	56.55	56.65	776,422	+0.07(+0.12%)
Feb 07, 2022	56.56	56.65	56.48	56.58	1,191,636	+0.02(+0.04%)
Feb 04, 2022	56.49	56.77	56.47	56.56	1,150,631	-0.03(-0.05%)
Feb 03, 2022	56.45	56.59	56.41	56.59	1,900,901	+0.18(+0.32%)
Feb 02, 2022	56.40	56.52	56.36	56.41	1,330,688	+0.02(+0.04%)
Feb 01, 2022	56.40	56.46	56.35	56.39	2,368,317	+0.00(+0.00%)
Jan 31, 2022	56.43			56.39	1,599,048	-0.14(-0.25%)
Jan 28, 2022	56.35	56.53	56.30	56.53	2,439,864	+0.21(+0.37%)
Jan 27, 2022	56.37	56.47	56.26	56.32	2,057,131	-0.02(-0.04%)
Jan 26, 2022	56.38	56.46	56.28	56.34	2,143,480	+0.01(+0.02%)
Jan 25, 2022	56.30	56.40	56.26	56.33	1,886,725	-0.11(-0.19%)
Jan 24, 2022	56.31	56.48	56.15	56.44	2,677,644	+0.11(+0.20%)
Jan 21, 2022	56.30	56.47	56.20	56.33	3,610,427	+0.03(+0.05%)
Jan 20, 2022	56.40	56.51	56.30	56.30	1,556,874	-0.07(-0.12%)
Jan 19, 2022	56.40	56.49	56.25	56.37	2,269,164	+0.01(+0.02%)
Jan 18, 2022	56.38	56.64	56.33	56.36	1,931,448	+0.00(+0.00%)
Jan 14, 2022				56.36	0	-0.06(-0.11%)
Jan 13, 2022	56.47	56.54	56.38	56.42	1,500,899	+0.04(+0.07%)
Jan 12, 2022	56.45	56.58	56.34	56.38	1,546,323	-0.07(-0.12%)
Jan 11, 2022	56.32	56.52	56.28	56.45	2,004,918	+0.10(+0.18%)
Jan 10, 2022	56.26	56.45	56.24	56.35	3,107,822	-0.01(-0.02%)
Jan 07, 2022	56.38	56.58	56.30	56.36	4,193,514	+0.00(+0.00%)
Jan 06, 2022	56.39	56.52	56.32	56.36	4,001,357	-0.04(-0.07%)
Jan 05, 2022	56.37	56.57	56.31	56.40	2,551,959	+0.03(+0.05%)
Jan 04, 2022	56.50	56.51	56.31	56.37	2,520,168	-0.13(-0.23%)
Jan 03, 2022	56.46	56.59	56.26	56.50	1,019,537	+0.03(+0.05%)
Dec 31, 2021	56.55	56.80	56.41	56.47	597,622	-0.01(-0.02%)
Dec 30, 2021	56.55	56.63	56.32	56.48	441,311	-0.17(-0.30%)
Dec 29, 2021	56.49	56.67	56.27	56.65	722,109	+0.32(+0.57%)
Dec 28, 2021	56.59	56.79	56.19	56.33	580,861	-0.26(-0.46%)
Dec 27, 2021	56.49	56.79	56.22	56.59	1,105,498	+0.07(+0.12%)
Dec 23, 2021	56.45	56.69	56.33	56.52	617,552	+0.03(+0.05%)
Dec 22, 2021	56.67	56.67	56.17	56.49	1,464,727	-0.07(-0.12%)
Dec 21, 2021	56.56	56.64	56.04	56.56	3,197,739	+0.35(+0.62%)
Dec 20, 2021	55.65	56.36	55.65	56.21	4,478,229	+0.08(+0.14%)
Dec 17, 2021	56.21	56.40	56.07	56.13	11,869,353	+7.21(+14.74%)
Dec 16, 2021	50.50	50.50	48.75	48.92	319,365	-1.44(-2.86%)
Dec 15, 2021	49.13	50.42	48.55	50.36	230,156	+0.99(+2.01%)
Dec 14, 2021	48.59	50.72	47.62	49.37	423,053	+0.43(+0.88%)
Dec 13, 2021	52.98	52.98	48.83	48.94	662,964	-3.92(-7.41%)
Dec 10, 2021	48.00	53.20	48.00	52.86	1,080,340	+8.16(+18.25%)
Dec 09, 2021	44.89	45.01	44.42	44.70	308,088	-0.51(-1.13%)
Dec 08, 2021	45.23	45.30	44.60	45.21	223,310	+0.27(+0.60%)
Dec 07, 2021	44.60	45.34	44.38	44.94	422,904	+0.76(+1.72%)
Dec 06, 2021	43.96	44.61	43.19	44.18	348,706	+0.46(+1.05%)
Dec 03, 2021	45.38	45.40	43.45	43.72	406,457	-1.60(-3.53%)
Dec 02, 2021	44.23	45.34	44.01	45.32	223,939	+0.94(+2.12%)
Dec 01, 2021	45.62	46.02	44.34	44.38	303,597	-0.46(-1.03%)
Nov 30, 2021	44.86	45.48	44.19	44.84	292,747	-0.28(-0.62%)
Nov 29, 2021	46.19	47.00	44.94	45.12	371,358	-0.86(-1.87%)
Nov 26, 2021	45.26	46.12	45.00	45.98	249,384	-0.26(-0.56%)
Nov 24, 2021	45.71	46.46	45.50	46.24	172,203	+0.18(+0.39%)
Nov 23, 2021	46.27	46.63	45.56	46.06	269,734	-0.45(-0.97%)
Nov 22, 2021	46.64	47.06	45.95	46.51	512,076	+0.24(+0.52%)
Nov 19, 2021	46.56	47.14	46.09	46.27	382,463	-0.45(-0.96%)
Nov 18, 2021	46.96	46.75	46.51	46.72	272,871	-0.29(-0.62%)
Nov 17, 2021	48.21	48.68	46.63	47.01	243,377	-1.66(-3.41%)
Nov 16, 2021	47.89	48.75	46.88	48.67	286,929	+0.89(+1.86%)
Nov 15, 2021	45.30	47.94	45.28	47.78	743,453	+2.38(+5.24%)
Nov 12, 2021	46.41	46.59	45.25	45.40	287,766	-0.78(-1.69%)
Nov 11, 2021	47.00	47.29	46.08	46.18	446,324	-0.86(-1.83%)
Nov 10, 2021	47.84			47.04	512,600	-0.55(-1.16%)
Nov 09, 2021	47.85	48.25	47.12	47.59	509,291	-0.54(-1.12%)
Nov 08, 2021	48.29	48.58	47.77	48.13	245,122	+0.11(+0.23%)
Nov 05, 2021	47.95	48.67	47.29	48.02	271,671	+0.46(+0.97%)
Nov 04, 2021	48.30	49.24	47.46	47.56	290,342	-0.53(-1.10%)
Nov 03, 2021	47.08	48.98	46.63	48.09	222,873	+0.99(+2.10%)
Nov 02, 2021	46.89	47.29	46.25	47.10	200,664	+0.15(+0.32%)
Nov 01, 2021	46.34	47.18	47.18	46.95	270,877	+0.65(+1.40%)
Oct 29, 2021	47.20	47.76	45.85	46.30	488,318	-1.03(-2.18%)
Oct 28, 2021	47.09	47.57	46.26	47.33	462,258	+0.49(+1.05%)
Oct 27, 2021	46.57	47.63	46.31	46.84	735,007	-0.66(-1.39%)
Oct 26, 2021	47.98			47.50	637,934	-0.22(-0.46%)
Oct 25, 2021	46.60	48.43	46.26	47.72	764,974	+0.98(+2.10%)
Oct 22, 2021	46.67	47.73		46.74	955,258	-0.03(-0.06%)
Oct 21, 2021	44.67	46.86	44.12	46.77	576,704	+2.42(+5.46%)
Oct 20, 2021	40.67	45.28	40.67	44.35	645,568	+4.29(+10.71%)
Oct 19, 2021	40.21	40.82	39.89	40.06	259,311	+0.15(+0.38%)
Oct 18, 2021	40.71	40.75	39.87	39.91	271,105	-0.88(-2.16%)
Oct 15, 2021	39.75	41.12	39.44	40.79	449,450	+1.20(+3.03%)
Oct 14, 2021	38.92	39.70	38.92	39.59	234,884	+1.09(+2.83%)
Oct 13, 2021	38.17	38.50	37.61	38.50	282,311	+0.44(+1.16%)
Oct 12, 2021	38.18	38.65	37.99	38.06	150,916	-0.08(-0.21%)
Oct 11, 2021	38.98	39.38	38.08	38.14	152,531	-0.96(-2.46%)
Oct 08, 2021	39.57	39.57	39.09	39.10	106,125	-0.45(-1.14%)
Oct 07, 2021	38.63	39.92	38.53	39.55	159,024	+1.05(+2.73%)
Oct 06, 2021	38.57	38.99	38.37	38.50	251,544	-0.31(-0.80%)
Oct 05, 2021	38.26	38.91	37.87	38.81	288,602	+0.57(+1.48%)
Oct 04, 2021	39.30	39.30	37.96	38.24	254,520	-1.12(-2.86%)
Oct 01, 2021	39.43	39.77	39.06	39.37	362,572	+0.09(+0.23%)
Sep 30, 2021	39.74	40.00	39.03	39.28	241,924	-0.24(-0.61%)
Sep 29, 2021	39.68	39.97	38.71	39.52	225,176	+0.03(+0.08%)
Sep 28, 2021	40.42	40.42	39.41	39.49	309,011	-1.22(-3.00%)
Sep 27, 2021	40.45	40.80	40.16	40.71	156,499	+0.23(+0.57%)
Sep 24, 2021	40.21	40.74	40.09	40.48	166,022	+0.06(+0.15%)
Sep 23, 2021	40.06	40.70	39.93	40.42	143,249	+0.53(+1.33%)
Sep 22, 2021	39.62	40.20	38.97	39.89	179,851	+0.48(+1.22%)
Sep 21, 2021	40.12	41.12	39.06	39.41	242,170	-0.54(-1.35%)
Sep 20, 2021	40.34	40.45	39.31	39.95	345,522	-0.69(-1.70%)
Sep 17, 2021	40.80	41.13	40.27	40.64	629,658	-0.14(-0.34%)
Sep 16, 2021	41.48	41.83	40.75	40.78	288,487	-0.85(-2.04%)
Sep 15, 2021	41.48	41.81	41.22	41.63	262,482	+0.25(+0.60%)
Sep 14, 2021	42.72	42.43	41.32	41.38	279,252	-1.05(-2.47%)
Sep 13, 2021	41.88	42.47	40.50	42.43	355,637	+0.71(+1.70%)
Sep 10, 2021	42.89	42.90	41.71	41.72	285,606	-1.04(-2.43%)
Sep 09, 2021	43.54	43.84	42.75	42.76	316,576	-0.78(-1.79%)
Sep 08, 2021	43.11	43.60	42.85	43.54	373,368	+0.14(+0.32%)
Sep 07, 2021	43.58	43.58	43.00	43.40	330,219	-0.16(-0.37%)
Sep 03, 2021	43.38	43.94	43.06	43.56	360,787	+0.24(+0.55%)
Sep 02, 2021	42.83	43.34	42.46	43.32	323,526	+0.64(+1.50%)
Sep 01, 2021	42.25	42.73	41.95	42.68	204,967	+0.41(+0.97%)
Aug 31, 2021	42.55	42.82	42.16	42.27	234,657	-0.32(-0.75%)
Aug 30, 2021	43.58	43.77	42.50	42.59	209,833	-1.12(-2.56%)
Aug 27, 2021	42.50	43.85	42.49	43.71	370,693	+1.40(+3.31%)
Aug 26, 2021	41.79	42.38	41.55	42.31	388,122	+0.33(+0.79%)
Aug 25, 2021	41.89	42.35	41.89	41.98	326,468	-0.04(-0.10%)
Aug 24, 2021	41.50	42.21	41.37	42.02	271,374	+0.50(+1.20%)
Aug 23, 2021	41.60	41.85	41.12	41.52	244,243	-0.08(-0.19%)
Aug 20, 2021	41.05	42.00	40.52	41.60	560,330	+0.48(+1.17%)
Aug 19, 2021	41.00	41.59	40.69	41.12	509,495	-0.24(-0.58%)
Aug 18, 2021	39.82	41.94	39.77	41.36	500,189	+1.74(+4.39%)
Aug 17, 2021	39.80	39.81	39.19	39.62	394,900	-0.46(-1.15%)
Aug 16, 2021	39.27	40.18	38.91	40.08	305,947	+0.49(+1.24%)
Aug 13, 2021	38.67	39.61	38.33	39.59	275,317	+1.13(+2.94%)
Aug 12, 2021	36.96	38.76	36.89	38.46	425,068	+1.01(+2.70%)
Aug 11, 2021	39.99	39.99	37.16	37.45	524,037	-3.22(-7.92%)
Aug 10, 2021	41.52	41.74	40.32	40.67	562,980	-0.67(-1.62%)
Aug 09, 2021	41.74	41.74	40.76	41.34	683,964	-0.34(-0.82%)
Aug 06, 2021	40.93	41.74	40.43	41.68	694,145	+1.00(+2.46%)
Aug 05, 2021	39.68	40.77	39.15	40.68	490,589	+1.04(+2.62%)
Aug 04, 2021	40.11	40.41	39.52	39.64	168,505	-0.59(-1.47%)
Aug 03, 2021	38.56	40.33	37.87	40.23	603,753	+1.65(+4.28%)
Aug 02, 2021	40.36	40.46	38.54	38.58	253,786	-1.78(-4.41%)
Jul 30, 2021	39.91	40.65	39.58	40.36	407,616	+0.31(+0.77%)
Jul 29, 2021	40.14	41.28	40.04	40.05	902,093	+0.11(+0.28%)
Jul 28, 2021	39.97	40.45	38.43	39.94	556,873	+0.17(+0.43%)
Jul 27, 2021	39.60	39.97	38.93	39.77	671,006	-0.02(-0.05%)
Jul 26, 2021	39.76	40.00	39.12	39.79	448,938	+0.29(+0.73%)
Jul 23, 2021	38.63	39.58	38.50	39.50	377,159	+0.90(+2.33%)
Jul 22, 2021	39.52	39.66	38.56	38.60	127,387	-0.90(-2.28%)
Jul 21, 2021	39.01	39.53	38.78	39.50	108,561	+0.61(+1.57%)
Jul 20, 2021	37.88	39.30	37.66	38.89	272,124	+1.19(+3.16%)
Jul 19, 2021	37.46	37.84	36.90	37.70	321,150	-0.34(-0.89%)
Jul 16, 2021	39.28	40.10	37.97	38.04	516,900	-0.97(-2.49%)
Jul 15, 2021	38.62	39.20	38.38	39.01	215,864	+0.27(+0.70%)
Jul 14, 2021	39.27	39.27	38.28	38.74	396,494	-0.27(-0.69%)
Jul 13, 2021	38.48	39.30	37.99	39.01	419,055	+0.56(+1.46%)
Jul 12, 2021	37.59	38.47	37.33	38.45	364,000	+0.67(+1.77%)
Jul 09, 2021	37.82	37.92	37.50	37.78	171,325	+0.17(+0.45%)
Jul 08, 2021	37.38	37.92	37.24	37.61	280,343	-0.31(-0.82%)
Jul 07, 2021	37.69	38.27	37.60	37.92	240,784	+0.05(+0.13%)
Jul 06, 2021	37.56	38.05	37.25	37.87	262,377	+0.49(+1.31%)
Jul 02, 2021	37.69	37.69	37.21	37.38	139,473	-0.19(-0.51%)

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.