Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.97	64.97	63.29	63.54	2,565	-1.42(-2.18%)
Apr 28, 2022	62.77	64.96	62.77	64.96	2,326	+1.93(+3.06%)
Apr 27, 2022	62.54	63.51	62.54	63.03	959	+0.86(+1.39%)
Apr 26, 2022	63.47	63.47	62.17	62.17	981	-2.03(-3.17%)
Apr 25, 2022	64.28	64.28	62.40	64.20	9,624	-0.78(-1.20%)
Apr 22, 2022	65.04	65.04	64.86	64.98	371	-1.47(-2.22%)
Apr 21, 2022	69.13	69.13	66.17	66.46	3,031	-2.22(-3.23%)
Apr 20, 2022	68.73	68.77	68.68	68.68	504	+0.37(+0.55%)
Apr 19, 2022	67.25	68.38	67.25	68.30	884	+0.92(+1.36%)
Apr 14, 2022				67.38	192	+0.47(+0.71%)
Apr 13, 2022	65.69	66.91	65.67	66.91	696	+1.24(+1.89%)
Apr 12, 2022	65.90	65.90	65.67	65.67	463	+0.87(+1.34%)
Apr 11, 2022	64.50	65.20	64.50	64.80	587	-0.41(-0.63%)
Apr 08, 2022	64.78	65.38	64.78	65.21	533	-0.18(-0.27%)
Apr 07, 2022	65.48	65.62	64.43	65.39	3,801	+0.10(+0.15%)
Apr 06, 2022	65.47	65.69	65.24	65.29	994	-1.32(-1.98%)
Apr 05, 2022	66.61	66.61	66.61	66.61	328	-0.92(-1.36%)
Apr 04, 2022	67.26	67.55	66.92	67.53	14,089	-0.13(-0.19%)
Apr 01, 2022	67.20	67.66	66.80	67.66	1,485	+0.70(+1.04%)
Mar 30, 2022				66.96	126	-0.50(-0.74%)
Mar 29, 2022	66.59	67.57	66.59	67.46	1,458	+0.83(+1.25%)
Mar 28, 2022	67.53	67.53	66.18	66.63	1,296	-1.04(-1.53%)
Mar 25, 2022	67.44	67.92	67.44	67.67	2,585	+0.23(+0.33%)
Mar 24, 2022	66.82	67.44	66.77	67.44	1,699	+0.73(+1.10%)
Mar 23, 2022	66.72	67.10	66.67	66.71	1,784	-0.16(-0.25%)
Mar 22, 2022	67.17	67.19	66.66	66.87	1,814	+0.10(+0.15%)
Mar 21, 2022	66.39	66.77	66.39	66.77	716	+0.87(+1.33%)
Mar 18, 2022	65.47	65.90	64.90	65.90	1,741	+0.05(+0.08%)
Mar 17, 2022	64.67	65.85	64.67	65.85	1,558	+1.08(+1.66%)
Mar 16, 2022	64.16	64.77	64.16	64.77	919	+1.52(+2.40%)
Mar 15, 2022	63.10	63.26	62.83	63.26	2,781	+0.26(+0.42%)
Mar 14, 2022	63.69	63.69	62.99	62.99	1,154	-0.77(-1.21%)
Mar 11, 2022	65.31	65.40	63.75	63.76	1,772	-0.83(-1.29%)
Mar 10, 2022	63.18	64.60	63.18	64.60	1,131	+0.86(+1.35%)
Mar 09, 2022	63.62	63.73	63.62	63.73	3,229	+1.34(+2.15%)
Mar 08, 2022	62.49	62.49	61.97	62.39	907	-0.15(-0.24%)
Mar 07, 2022	64.19	64.24	62.54	62.54	9,516	-1.69(-2.63%)
Mar 04, 2022	63.84	64.23	63.66	64.23	1,116	-0.58(-0.89%)
Mar 03, 2022	64.85	64.98	64.24	64.80	4,671	+0.54(+0.84%)
Mar 02, 2022	63.68	64.26	63.68	64.26	490	+1.35(+2.14%)
Mar 01, 2022	64.37	64.37	62.86	62.92	1,847	-2.41(-3.68%)
Feb 28, 2022	64.66	65.32	64.66	65.32	985	+0.33(+0.51%)
Feb 25, 2022	63.28	65.14	64.33	64.99	1,828	+1.91(+3.02%)
Feb 24, 2022	62.02	63.08	61.56	63.08	1,894	-0.38(-0.60%)
Feb 23, 2022	64.07	64.53	63.46	63.46	1,585	-0.78(-1.21%)
Feb 22, 2022	65.34	65.34	64.10	64.24	2,908	-1.30(-1.98%)
Feb 18, 2022				65.54	0	-0.38(-0.58%)
Feb 17, 2022	66.12	66.64	65.92	65.92	856	-0.77(-1.16%)
Feb 16, 2022	66.43	66.69	66.43	66.69	772	+0.27(+0.41%)
Feb 15, 2022	65.83	66.50	65.83	66.42	5,899	+2.02(+3.13%)
Feb 14, 2022	64.44	65.08	64.40	64.40	3,360	-0.30(-0.47%)
Feb 11, 2022	65.19	65.51	64.37	64.70	1,181	+0.36(+0.56%)
Feb 10, 2022	65.48	65.83	64.34	64.34	4,589	-0.77(-1.18%)
Feb 09, 2022	65.27	65.51	64.95	65.11	4,029	+0.42(+0.66%)
Feb 08, 2022	63.99	64.73	63.99	64.69	5,754	+1.86(+2.95%)
Feb 07, 2022	62.79	62.83	62.69	62.83	897	-0.45(-0.71%)
Feb 04, 2022	62.76	63.28	62.48	63.28	2,338	+0.10(+0.16%)
Feb 03, 2022	63.50	63.75	63.19	63.19	873	-0.84(-1.32%)
Feb 02, 2022	64.06	64.28	63.60	64.03	5,620	+0.22(+0.34%)
Feb 01, 2022	63.32	63.81	63.04	63.81	894	+0.84(+1.34%)
Jan 31, 2022	62.32	62.97		62.97	4,073	+1.29(+2.10%)
Jan 28, 2022	61.19	61.68	60.31	61.68	12,516	+0.33(+0.53%)
Jan 27, 2022	62.86	62.86	61.35	61.35	394	-1.21(-1.93%)
Jan 26, 2022	64.02	64.07	62.56	62.56	2,915	-0.89(-1.41%)
Jan 25, 2022	61.77	63.45	61.77	63.45	1,466	+0.63(+1.00%)
Jan 24, 2022	61.95	62.82	61.21	62.82	2,799	-1.00(-1.57%)
Jan 21, 2022	64.57	64.74	63.49	63.82	1,945	-0.81(-1.26%)
Jan 20, 2022	66.46	66.46	64.64	64.64	502	-1.45(-2.20%)
Jan 19, 2022	66.63	66.63	66.02	66.09	1,302	-0.36(-0.55%)
Jan 18, 2022	66.52	66.78	66.16	66.45	2,907	-0.83(-1.24%)
Jan 14, 2022				67.28	0	+0.06(+0.08%)
Jan 13, 2022	67.82	67.88	67.23	67.23	772	+0.24(+0.36%)
Jan 12, 2022	66.95	67.02	66.73	66.98	5,982	+0.25(+0.37%)
Jan 11, 2022	66.82	66.82	66.73	66.73	292	+0.90(+1.37%)
Jan 10, 2022	65.85	66.10	65.83	65.83	1,558	-0.91(-1.37%)
Jan 06, 2022		66.74	66.74	66.74	168	-0.03(-0.04%)
Jan 05, 2022	67.95	67.95	66.77	66.77	1,251	-0.71(-1.05%)
Jan 04, 2022	67.65	67.72	67.48	67.48	713	+0.87(+1.31%)
Jan 03, 2022	66.51	66.61	66.51	66.61	1,589	+0.93(+1.41%)
Dec 31, 2021	65.50	65.68	65.50	65.68	663	-0.01(-0.01%)
Dec 30, 2021	66.01	66.08	65.68	65.68	2,562	-0.35(-0.53%)
Dec 28, 2021		66.04	66.04	66.04	91	-0.13(-0.20%)
Dec 27, 2021	65.76	66.17	65.76	66.17	689	+1.08(+1.66%)
Dec 23, 2021	65.15	65.15	65.05	65.09	659	+0.78(+1.21%)
Dec 22, 2021	63.95	64.31	63.95	64.31	832	+1.29(+2.05%)
Dec 21, 2021	63.02	63.02	63.02	63.02	369	+0.86(+1.39%)
Dec 20, 2021	62.68	62.68	61.37	62.16	5,461	-1.94(-3.03%)
Dec 17, 2021	63.10	64.10	63.10	64.10	1,547	+0.40(+0.63%)
Dec 16, 2021	64.93	64.93	63.65	63.70	4,313	+1.28(+2.05%)
Dec 15, 2021	63.29	63.29	62.41	62.41	1,014	-1.19(-1.88%)
Dec 14, 2021	63.53	64.14	63.53	63.61	912	-0.94(-1.45%)
Dec 13, 2021	64.16	64.55	63.91	64.55	764	-0.51(-0.78%)
Dec 10, 2021	65.05	65.05	65.05	65.05	416	-0.41(-0.63%)
Dec 08, 2021		65.47	65.47	65.47	33	+0.39(+0.60%)
Dec 07, 2021	65.37	65.37	65.07	65.07	541	+0.54(+0.83%)
Dec 06, 2021	64.12	64.54	64.12	64.54	2,166	+1.58(+2.52%)
Dec 03, 2021	63.51	63.51	62.87	62.95	1,199	-0.46(-0.73%)
Dec 02, 2021	61.94	63.42	61.94	63.42	3,307	+0.77(+1.23%)
Dec 01, 2021	63.00	63.52	62.46	62.65	3,289	+0.70(+1.13%)
Nov 30, 2021	63.04	63.04	63.04	61.95	1,963	-1.58(-2.49%)
Nov 29, 2021	64.11	64.11	63.53	63.53	1,420	-0.16(-0.25%)
Nov 26, 2021	64.01	64.01	62.47	63.69	5,637	-2.30(-3.48%)
Nov 24, 2021	65.98	65.98	65.98	65.98	306	-0.35(-0.53%)
Nov 23, 2021	66.50	66.64	66.09	66.34	2,196	-0.78(-1.17%)
Nov 22, 2021	65.87	67.14	65.87	67.12	5,863	+1.89(+2.89%)
Nov 19, 2021	65.65	65.85	65.23	65.23	2,454	-0.73(-1.11%)
Nov 18, 2021	65.82	65.96	65.96	65.96	1,092	-0.47(-0.71%)
Nov 17, 2021	67.04	67.04	66.43	66.43	803	-0.80(-1.19%)
Nov 16, 2021	67.31	67.31	67.23	67.23	811	-0.24(-0.36%)
Nov 15, 2021	68.13	68.13	67.34	67.48	4,075	-0.66(-0.97%)
Nov 12, 2021	67.70	68.14	67.70	68.14	493	+0.46(+0.67%)
Nov 11, 2021	67.41	67.68	67.34	67.68	1,136	+0.14(+0.21%)
Nov 09, 2021	67.60	67.65	67.39	67.55	1,373	-0.18(-0.26%)
Nov 08, 2021	68.53	68.53	67.72	67.72	1,212	+0.32(+0.48%)
Nov 05, 2021	65.94	67.59	65.94	67.40	7,268	+1.65(+2.51%)
Nov 04, 2021	66.79	66.79	65.64	65.75	11,348	-0.62(-0.93%)
Nov 03, 2021	65.99	66.48	65.99	66.36	2,323	+0.46(+0.70%)
Nov 02, 2021	65.05	65.98	64.66	65.91	2,519	+0.78(+1.19%)
Nov 01, 2021	64.37	65.17	63.88	65.13	937	+1.25(+1.95%)
Oct 29, 2021	63.98	63.98	63.86	63.88	580	+0.90(+1.43%)
Oct 27, 2021	63.51	63.51	62.98	62.98	2,682	-1.20(-1.87%)
Oct 26, 2021	64.18	64.18	64.18	64.18	281	-0.04(-0.06%)
Oct 25, 2021	64.33	64.50	64.09	64.22	2,874	+0.32(+0.51%)
Oct 22, 2021	64.19	64.19	63.90	63.90	262	-0.21(-0.33%)
Oct 21, 2021	63.95	64.12	63.68	64.11	809	-0.43(-0.66%)
Oct 20, 2021	64.53	64.57	64.50	64.53	4,215	+0.59(+0.93%)
Oct 19, 2021	65.18	65.18	63.94	63.94	498	-0.75(-1.16%)
Oct 18, 2021	64.69	64.69	64.69	64.69	292	-0.72(-1.11%)
Oct 15, 2021	65.80	65.80	65.30	65.42	1,453	+0.72(+1.12%)
Oct 14, 2021	64.64	64.69	64.64	64.69	799	+1.12(+1.77%)
Oct 13, 2021	63.43	63.57	63.43	63.57	545	-0.09(-0.14%)
Oct 12, 2021	63.80	63.80	63.66	63.66	389	+0.12(+0.19%)
Oct 11, 2021	63.09	64.57	63.09	63.53	2,772	+0.41(+0.64%)
Oct 08, 2021	63.56	63.56	63.13	63.13	1,184	-0.83(-1.30%)
Oct 07, 2021	62.86	63.96	62.86	63.96	931	+1.43(+2.29%)
Oct 06, 2021	62.50	62.53	61.68	62.53	525	-1.01(-1.59%)
Oct 05, 2021	63.27	63.66	62.81	63.54	4,772	+0.46(+0.73%)
Oct 04, 2021	63.18	63.24	62.84	63.08	2,901	-0.40(-0.64%)
Oct 01, 2021	62.41	63.49	62.41	63.49	951	+1.60(+2.58%)
Sep 30, 2021	62.40	62.40	61.89	61.89	827	-0.76(-1.21%)
Sep 29, 2021	62.90	62.90	62.59	62.65	601	-0.23(-0.36%)
Sep 28, 2021	62.55	62.87	62.55	62.87	626	-0.57(-0.89%)
Sep 27, 2021	61.93	63.55	61.93	63.44	1,744	+1.20(+1.93%)
Sep 24, 2021	62.32	62.32	62.24	62.24	504	-0.06(-0.09%)
Sep 23, 2021	61.22	62.30	61.22	62.30	390	+1.22(+2.00%)
Sep 22, 2021	61.21	61.38	61.08	61.08	1,251	+1.26(+2.10%)
Sep 21, 2021	59.80	59.82	59.80	59.82	207	-0.42(-0.69%)
Sep 20, 2021	59.69	60.23	58.93	60.23	2,920	-0.94(-1.53%)
Sep 17, 2021	60.99	61.17	60.99	61.17	313	-0.95(-1.52%)
Sep 16, 2021	61.98	62.34	61.62	62.12	914	-1.26(-1.99%)
Sep 15, 2021	62.99	63.46	62.98	63.38	5,988	+1.23(+1.98%)
Sep 14, 2021	62.46	62.53	62.15	62.15	607	-1.06(-1.67%)
Sep 13, 2021	63.78	63.78	62.94	63.20	2,114	-0.05(-0.08%)
Sep 10, 2021	63.95	63.98	63.25	63.25	350	-0.41(-0.65%)
Sep 09, 2021	63.22	64.01	63.22	63.67	541	+0.09(+0.14%)
Sep 08, 2021	63.95	63.95	63.58	63.58	225	-0.86(-1.34%)
Sep 07, 2021	64.46	64.73	64.44	64.44	517	-0.48(-0.73%)
Sep 03, 2021	64.77	65.06	64.77	64.91	909	+0.15(+0.23%)
Sep 02, 2021	64.77	64.77	64.77	64.77	221	+0.21(+0.33%)
Sep 01, 2021	63.48	64.73	63.48	64.56	2,008	+0.25(+0.39%)
Aug 31, 2021	64.25	64.31	64.25	64.31	900	-0.10(-0.15%)
Aug 30, 2021	64.66	64.77	64.41	64.41	1,234	-0.32(-0.50%)
Aug 27, 2021	64.50	64.73	64.50	64.73	765	+2.26(+3.61%)
Aug 26, 2021	62.82	62.83	62.47	62.47	2,367	-0.88(-1.39%)
Aug 25, 2021	63.77	63.77	63.35	63.35	1,761	+0.23(+0.36%)
Aug 24, 2021	63.14	63.14	63.12	63.12	470	+0.47(+0.75%)
Aug 23, 2021	62.54	62.65	62.54	62.65	1,280	+1.06(+1.72%)
Aug 20, 2021	61.18	61.71	61.18	61.59	1,356	+0.62(+1.01%)
Aug 19, 2021	60.85	61.29	60.82	60.98	2,740	-1.27(-2.04%)
Aug 18, 2021	62.95	62.95	62.25	62.25	243	-0.26(-0.42%)
Aug 17, 2021	62.83	62.83	61.73	62.51	2,216	-0.82(-1.30%)
Aug 16, 2021	63.06	63.67	63.06	63.33	4,634	-0.73(-1.13%)
Aug 13, 2021	63.97	64.19	63.97	64.06	1,418	-0.21(-0.33%)
Aug 12, 2021	64.26	64.27	64.26	64.27	530	-0.34(-0.52%)
Aug 11, 2021	64.42	64.60	64.06	64.60	1,570	+0.02(+0.03%)
Aug 10, 2021	62.96	64.63	62.96	64.59	728	+1.95(+3.11%)
Aug 09, 2021	62.64	62.64	62.64	62.64	1,143	-0.62(-0.98%)
Aug 06, 2021	62.99	63.31	62.98	63.25	12,766	+1.41(+2.29%)
Aug 05, 2021	61.49	61.84	61.49	61.84	558	+0.79(+1.30%)
Aug 04, 2021	61.98	62.03	61.05	61.05	1,455	-1.92(-3.06%)
Aug 03, 2021	61.77	63.00	61.77	62.97	8,630	+0.33(+0.52%)
Aug 02, 2021	62.91	62.92	62.58	62.64	25,642	-0.31(-0.49%)
Jul 30, 2021	63.58	63.58	62.92	62.95	25,963	-0.40(-0.63%)
Jul 29, 2021	63.52	63.63	63.30	63.35	3,518	+1.14(+1.83%)
Jul 28, 2021	61.68	62.21	61.52	62.21	1,842	+1.01(+1.64%)
Jul 27, 2021	60.52	61.20	60.52	61.20	975	-0.34(-0.55%)
Jul 26, 2021	60.75	61.71	60.75	61.54	5,507	+1.43(+2.38%)
Jul 23, 2021	60.85	60.85	60.11	60.11	864	-0.19(-0.31%)
Jul 22, 2021	60.43	60.54	60.29	60.29	2,035	-0.94(-1.54%)
Jul 21, 2021	61.30	61.30	61.21	61.24	1,384	+1.05(+1.75%)
Jul 20, 2021	58.83	60.60	58.83	60.19	2,683	+1.63(+2.79%)
Jul 19, 2021	59.13	59.39	58.34	58.56	8,229	-1.87(-3.09%)
Jul 16, 2021	62.34	62.34	60.42	60.42	3,588	-1.37(-2.21%)
Jul 15, 2021	62.31	62.39	61.50	61.79	9,251	-0.16(-0.25%)
Jul 14, 2021	62.85	62.85	61.94	61.94	1,506	-0.52(-0.83%)
Jul 13, 2021	62.56	62.56	62.46	62.46	1,225	-1.34(-2.10%)
Jul 12, 2021	63.27	63.87	63.27	63.80	505	+0.39(+0.62%)
Jul 09, 2021	63.48	63.55	63.37	63.41	18,340	+1.66(+2.69%)
Jul 08, 2021	61.79	61.79	61.05	61.75	1,640	-0.99(-1.58%)
Jul 07, 2021	61.96	62.80	61.77	62.74	3,949	+0.68(+1.09%)
Jul 06, 2021	61.36	62.09	61.36	62.06	4,876	-1.17(-1.85%)
Jul 02, 2021	63.20	63.23	62.94	63.23	997	-0.44(-0.69%)
Jul 01, 2021	63.14	63.67	63.14	63.67	1,735	+0.76(+1.20%)
Jun 30, 2021	62.18	62.92	62.18	62.92	1,321	+0.42(+0.67%)
Jun 29, 2021	63.21	63.37	62.44	62.50	2,621	-0.00(-0.01%)
Jun 28, 2021	62.50	62.55	62.50	62.50	1,466	-0.91(-1.43%)
Jun 25, 2021	63.96	63.96	63.41	63.41	492	-0.56(-0.87%)
Jun 24, 2021	63.50	64.04	63.50	63.97	2,588	+0.74(+1.18%)
Jun 23, 2021	63.72	63.72	63.22	63.22	3,918	+0.01(+0.02%)
Jun 22, 2021	63.16	63.44	62.93	63.21	1,626	+0.08(+0.13%)
Jun 21, 2021	62.50	63.26	62.50	63.13	4,078	+1.27(+2.05%)
Jun 18, 2021	62.13	62.72	61.76	61.86	2,412	-1.40(-2.22%)
Jun 17, 2021	62.55	63.31	62.23	63.26	13,382	-1.82(-2.80%)
Jun 16, 2021	65.24	65.24	65.06	65.08	2,588	-0.61(-0.93%)
Jun 15, 2021	64.94	65.79	64.78	65.69	1,988	+0.20(+0.31%)
Jun 14, 2021	66.33	66.33	65.49	65.49	3,633	-0.87(-1.31%)
Jun 11, 2021	66.15	66.77	66.15	66.36	1,185	-0.06(-0.09%)
Jun 10, 2021	66.85	66.85	66.42	66.42	1,413	-0.91(-1.36%)
Jun 09, 2021	67.42	67.42	67.18	67.33	1,737	-0.38(-0.57%)
Jun 08, 2021	66.69	67.79	66.63	67.72	8,160	+0.82(+1.23%)
Jun 07, 2021	67.27	67.27	66.83	66.89	4,029	-0.08(-0.12%)
Jun 04, 2021	67.21	67.21	66.97	66.98	1,473	+0.21(+0.31%)
Jun 03, 2021	66.89	66.96	65.94	66.77	3,569	-0.06(-0.09%)
Jun 02, 2021	68.14	68.14	66.83	66.83	5,118	-1.16(-1.70%)
Jun 01, 2021	67.17	67.99	67.17	67.99	5,665	+1.47(+2.21%)
May 28, 2021	66.99	66.99	66.27	66.52	2,913	-0.29(-0.44%)
May 27, 2021	66.92	67.03	66.81	66.81	2,650	+1.45(+2.22%)
May 26, 2021	64.69	65.36	64.69	65.36	646	+0.81(+1.25%)
May 25, 2021	65.75	65.75	64.55	64.55	1,694	-1.11(-1.70%)
May 24, 2021	65.44	65.68	65.22	65.66	1,899	+0.36(+0.54%)
May 21, 2021	65.24	65.32	65.01	65.31	5,964	+0.84(+1.30%)
May 20, 2021	64.13	64.63	63.97	64.47	4,962	-0.26(-0.41%)
May 19, 2021	64.36	64.82	64.25	64.73	6,246	-1.39(-2.11%)
May 18, 2021	66.73	66.73	66.13	66.13	3,038	-0.63(-0.95%)
May 17, 2021	66.10	66.81	65.79	66.76	6,441	+0.69(+1.04%)
May 14, 2021	66.09	66.19	65.59	66.07	2,948	+0.64(+0.97%)
May 13, 2021	65.31	65.84	64.84	65.43	5,982	+1.09(+1.70%)
May 12, 2021	66.40	66.49	64.28	64.34	9,759	-2.31(-3.46%)
May 11, 2021	65.05	66.78	64.26	66.65	14,021	+1.35(+2.07%)
May 10, 2021	66.78	66.78	65.30	65.30	11,633	-0.62(-0.95%)
May 07, 2021	65.77	65.92	65.58	65.92	2,608	+0.48(+0.74%)
May 06, 2021	65.02	66.12	64.64	65.44	4,094	-0.55(-0.84%)
May 05, 2021	66.04	66.22	65.50	65.99	6,965	+0.38(+0.58%)
May 04, 2021	63.94	65.63	63.94	65.61	21,534	+1.89(+2.97%)

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.