Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2022					0	+0.00(+0.00%)
Apr 06, 2022	46.14	46.14	46.14	46.14	0	-0.32(-0.70%)
Apr 05, 2022	46.46	46.46	46.46	46.46	144	-0.28(-0.59%)
Apr 04, 2022	46.74	46.74	46.74	46.74	64	+0.14(+0.30%)
Apr 01, 2022	46.60	46.60	46.60	46.60	100	+0.16(+0.34%)
Mar 31, 2022	46.45	46.45	46.45	46.45	0	+0.01(+0.01%)
Mar 30, 2022	46.44	46.44	46.44	46.44	1	+0.04(+0.08%)
Mar 29, 2022	46.40	46.40	46.40	46.40	6	+0.24(+0.51%)
Mar 28, 2022	46.17	46.17	46.17	46.17	19	+0.12(+0.25%)
Mar 25, 2022	46.05	46.05	46.05	46.05	0	-0.40(-0.86%)
Mar 24, 2022	46.45	46.45	46.45	46.45	29	-0.08(-0.17%)
Mar 23, 2022	46.53	46.53	46.53	46.53	20	+0.09(+0.19%)
Mar 22, 2022	46.45	46.45	46.45	46.45	26	+0.08(+0.16%)
Mar 21, 2022	46.37	46.37	46.37	46.37	0	-0.64(-1.37%)
Mar 18, 2022	47.01	47.01	47.01	47.01	0	+0.26(+0.55%)
Mar 17, 2022	46.76	46.76	46.76	46.76	0	-0.22(-0.47%)
Mar 16, 2022	46.98	46.98	46.98	46.98	2	+1.11(+2.43%)
Mar 15, 2022	45.86	45.86	45.86	45.86	42	+0.06(+0.13%)
Mar 14, 2022	45.80	45.80	45.80	45.80	46	-0.63(-1.35%)
Mar 11, 2022	46.43	46.43	46.43	46.43	0	-0.37(-0.80%)
Mar 10, 2022	46.80	46.80	46.80	46.80	2	-0.39(-0.83%)
Mar 09, 2022	47.20	47.20	47.20	47.20	58	+0.35(+0.74%)
Mar 08, 2022	46.85	46.85	46.85	46.85	1	-0.17(-0.36%)
Mar 07, 2022	47.02	47.02	47.02	47.02	0	-0.64(-1.34%)
Mar 04, 2022	47.66	47.66	47.66	47.66	0	-0.30(-0.63%)
Mar 03, 2022	47.96	47.96	47.96	47.96	0	-0.28(-0.59%)
Mar 02, 2022	48.25	48.25	48.25	48.25	0	-0.32(-0.65%)
Mar 01, 2022	48.56	48.56	48.56	48.56	0	-0.14(-0.30%)
Feb 28, 2022	48.71	48.71	48.71	48.71	0	-0.41(-0.84%)
Feb 25, 2022	49.12	49.12	49.12	49.12	100	+0.42(+0.87%)
Feb 24, 2022	48.70	48.70	48.70	48.70	0	-0.80(-1.61%)
Feb 23, 2022	49.49	49.49	49.49	49.49	2	-0.49(-0.99%)
Feb 22, 2022	49.99	49.99	49.99	49.99	0	-0.63(-1.25%)
Feb 18, 2022				50.62	0	-0.49(-0.96%)
Feb 17, 2022	51.11	51.11	51.11	51.11	78	-0.41(-0.79%)
Feb 16, 2022	51.51	51.51	51.51	51.51	0	+0.21(+0.41%)
Feb 15, 2022	51.31	51.31	51.31	51.31	2	+0.54(+1.07%)
Feb 14, 2022	50.76	50.76	50.76	50.76	0	-0.26(-0.50%)
Feb 11, 2022	51.02	51.02	51.02	51.02	0	-0.33(-0.63%)
Feb 10, 2022	51.76	51.76	51.34	51.34	140	-0.39(-0.76%)
Feb 09, 2022	51.74	51.74	51.74	51.74	2	+0.43(+0.85%)
Feb 08, 2022	51.30	51.30	51.30	51.30	0	+0.28(+0.55%)
Feb 07, 2022	51.02	51.02	51.02	51.02	0	-0.07(-0.14%)
Feb 04, 2022	51.13	51.15	51.00	51.09	832	+0.09(+0.17%)
Feb 03, 2022	51.01	51.01	51.01	51.01	0	-0.46(-0.89%)
Feb 02, 2022	51.47	51.47	51.47	51.47	2	-0.11(-0.22%)
Feb 01, 2022	51.58	51.58	51.58	51.58	0	+0.16(+0.31%)
Jan 31, 2022	51.42	51.42	51.42	51.42	3	+1.12(+2.22%)
Jan 28, 2022	50.30	50.30	50.30	50.30	2	+0.32(+0.64%)
Jan 27, 2022	50.28	50.28	49.98	49.98	1,377	-0.54(-1.07%)
Jan 26, 2022	51.27	51.27	50.52	50.52	5,942	-0.47(-0.93%)
Jan 25, 2022	50.99	50.99	50.99	50.99	0	-0.06(-0.13%)
Jan 24, 2022	51.06	51.06	51.06	51.06	1	-0.59(-1.15%)
Jan 21, 2022	51.65	51.65	51.65	51.65	0	-0.57(-1.10%)
Jan 20, 2022	52.22	52.22	52.22	52.22	0	+0.32(+0.62%)
Jan 19, 2022	51.90	51.90	51.90	51.90	2	+0.10(+0.19%)
Jan 18, 2022	51.81	51.81	51.81	51.81	0	-0.90(-1.71%)
Jan 14, 2022				52.71	0	+0.11(+0.21%)
Jan 13, 2022	52.60	52.60	52.60	52.60	0	-0.57(-1.08%)
Jan 12, 2022	53.17	53.17	53.17	53.17	1	+0.77(+1.48%)
Jan 11, 2022	52.40	52.40	52.40	52.40	0	+0.91(+1.76%)
Jan 10, 2022	51.49	51.49	51.49	51.49	0	-0.05(-0.09%)
Jan 07, 2022	51.54	51.54	51.54	51.54	0	+0.43(+0.84%)
Jan 06, 2022	51.22	51.22	51.11	51.11	101	+0.20(+0.38%)
Jan 05, 2022	50.91	50.91	50.91	50.91	0	-0.69(-1.34%)
Jan 04, 2022	51.61	51.61	51.61	51.61	0	-0.30(-0.58%)
Jan 03, 2022	51.91	51.91	51.91	51.91	2	+0.19(+0.36%)
Dec 31, 2021	51.72	51.72	51.72	51.72	100	-0.12(-0.23%)
Dec 30, 2021	51.84	51.84	51.84	51.84	9	+0.49(+0.96%)
Dec 29, 2021	51.35	51.35	51.35	51.35	30	-0.21(-0.40%)
Dec 28, 2021	51.55	51.55	51.55	51.55	0	-0.21(-0.41%)
Dec 27, 2021	51.77	51.77	51.77	51.77	10	+0.07(+0.13%)
Dec 23, 2021	51.70	51.70	51.70	51.70	0	+0.10(+0.20%)
Dec 22, 2021	51.60	51.60	51.60	51.60	1	+0.10(+0.19%)
Dec 21, 2021	51.50	51.50	51.50	51.50	0	+0.73(+1.43%)
Dec 20, 2021	50.77	50.77	50.77	50.77	1	-0.59(-1.15%)
Dec 17, 2021	51.36	51.36	51.36	51.36	100	-0.17(-0.33%)
Dec 16, 2021	51.53	51.53	51.53	51.53	2	+0.03(+0.06%)
Dec 15, 2021	51.50	51.50	51.50	51.50	3	-0.16(-0.31%)
Dec 14, 2021	51.53	51.66	51.53	51.66	970	-0.03(-0.05%)
Dec 13, 2021	51.69	51.69	51.69	51.69	0	-0.61(-1.16%)
Dec 10, 2021	52.30	52.30	52.30	52.30	0	-0.10(-0.19%)
Dec 09, 2021	52.40	52.40	52.40	52.40	0	-0.25(-0.48%)
Dec 08, 2021	52.65	52.65	52.65	52.65	0	+0.11(+0.21%)
Dec 07, 2021	52.54	52.54	52.54	52.54	0	+0.68(+1.31%)
Dec 06, 2021	51.86	51.86	51.86	51.86	0	+0.33(+0.63%)
Dec 03, 2021	51.43	51.53	51.43	51.53	1,232	-0.77(-1.47%)
Dec 02, 2021	52.25	52.30	52.25	52.30	427	+0.47(+0.91%)
Dec 01, 2021	51.83	51.83	51.83	51.83	0	+0.33(+0.64%)
Nov 30, 2021	51.50	51.50	51.50	51.50	0	-0.41(-0.79%)
Nov 29, 2021	51.91	51.91	51.91	51.91	2	+0.26(+0.50%)
Nov 26, 2021	51.65	51.65	51.65	51.65	100	-1.52(-2.85%)
Nov 24, 2021	53.17	53.17	53.17	53.17	100	-0.04(-0.07%)
Nov 23, 2021	53.20	53.20	53.20	53.20	2	-0.11(-0.21%)
Nov 22, 2021	53.32	53.32	53.32	53.32	5	-0.41(-0.77%)
Nov 19, 2021	53.73	53.73	53.73	53.73	0	-0.09(-0.17%)
Nov 18, 2021	53.82	53.82	53.82	53.82	0	-0.58(-1.06%)
Nov 17, 2021	54.40	54.40	54.40	54.40	2	-0.38(-0.69%)
Nov 16, 2021	54.77	54.77	54.77	54.77	0	+0.08(+0.15%)
Nov 15, 2021	54.69	54.69	54.69	54.69	0	-0.14(-0.25%)
Nov 12, 2021	54.83	54.83	54.83	54.83	100	+0.07(+0.14%)
Nov 11, 2021	54.75	54.75	54.75	54.75	0	+0.69(+1.28%)
Nov 10, 2021	54.06	54.06	54.06	54.06	0	-0.12(-0.23%)
Nov 09, 2021	54.18	54.18	54.18	54.18	0	-0.19(-0.35%)
Nov 08, 2021	54.37	54.37	54.37	54.37	2	+0.38(+0.70%)
Nov 05, 2021	54.00	54.00	54.00	54.00	100	-0.13(-0.24%)
Nov 04, 2021	54.13	54.13	54.13	54.13	0	-0.08(-0.15%)
Nov 03, 2021	54.21	54.21	54.21	54.21	12	+0.14(+0.26%)
Nov 02, 2021	54.06	54.06	54.06	54.06	3	-0.41(-0.76%)
Nov 01, 2021	54.48	54.48	54.48	54.48	3	+0.49(+0.91%)
Oct 29, 2021	53.98	53.98	53.98	53.98	100	-0.82(-1.49%)
Oct 28, 2021	54.80	54.80	54.80	54.80	0	+0.07(+0.13%)
Oct 27, 2021	54.73	54.73	54.73	54.73	0	-0.40(-0.72%)
Oct 26, 2021	55.13	55.13	55.13	55.13	0	-0.33(-0.60%)
Oct 25, 2021	55.46	55.46	55.46	55.46	0	+0.38(+0.69%)
Oct 22, 2021	55.08	55.08	55.08	55.08	0	-0.07(-0.12%)
Oct 21, 2021	55.15	55.15	55.15	55.15	2	-0.38(-0.68%)
Oct 20, 2021	55.52	55.52	55.52	55.52	0	+0.01(+0.02%)
Oct 19, 2021	55.51	55.51	55.51	55.51	0	+0.69(+1.25%)
Oct 18, 2021	54.82	54.82	54.82	54.82	3	+0.00(+0.01%)
Oct 15, 2021	54.82	54.82	54.82	54.82	100	+0.39(+0.72%)
Oct 14, 2021	54.43	54.43	54.43	54.43	37	+0.31(+0.58%)
Oct 13, 2021	54.12	53.72	53.72	54.12	0	+0.40(+0.75%)
Oct 12, 2021	53.72	53.72	53.72	53.72	11	-0.25(-0.47%)
Oct 11, 2021	53.97	53.97	53.97	53.97	1	-0.04(-0.07%)
Oct 08, 2021	54.01	54.01	54.01	54.01	0	+0.12(+0.22%)
Oct 07, 2021	53.81	53.89	53.81	53.89	252	+0.90(+1.69%)
Oct 06, 2021	52.99	52.99	52.99	52.99	0	-0.25(-0.46%)
Oct 05, 2021	53.24	53.24	53.24	53.24	0	+0.33(+0.62%)
Oct 04, 2021	52.92	52.94	52.91	52.91	1,918	-0.57(-1.07%)
Oct 01, 2021	53.48	53.48	53.48	53.48	100	-0.06(-0.12%)
Sep 30, 2021	53.54	53.54	53.54	53.54	23	+0.30(+0.56%)
Sep 29, 2021	53.56	53.56	53.24	53.24	200	-0.19(-0.35%)
Sep 28, 2021	53.43	53.43	53.43	53.43	8	-0.61(-1.13%)
Sep 27, 2021	54.04	54.04	54.04	54.04	1	+0.41(+0.76%)
Sep 24, 2021	53.63	53.64	53.63	53.64	252	-0.49(-0.91%)
Sep 23, 2021	54.13	54.13	54.13	54.13	4	+0.21(+0.38%)
Sep 22, 2021	53.92	53.92	53.92	53.92	0	+0.53(+1.00%)
Sep 21, 2021	53.48	53.48	53.36	53.39	201	+0.24(+0.45%)
Sep 20, 2021	53.15	53.15	53.15	53.15	4	-1.08(-1.99%)
Sep 17, 2021	54.23	54.23	54.23	54.23	0	-0.18(-0.34%)
Sep 16, 2021	54.41	54.41	54.41	54.41	3	-0.43(-0.78%)
Sep 15, 2021	54.84	54.84	54.84	54.84	0	-0.02(-0.03%)
Sep 14, 2021	54.86	54.86	54.86	54.86	0	-0.36(-0.66%)
Sep 13, 2021	55.22	55.22	55.22	55.22	0	+0.06(+0.12%)
Sep 10, 2021	55.16	55.16	55.16	55.16	100	-0.06(-0.11%)
Sep 09, 2021	55.08	55.22	55.08	55.22	204	-0.30(-0.55%)
Sep 08, 2021	55.52	55.52	55.52	55.52	2	-0.59(-1.05%)
Sep 07, 2021	56.11	56.11	56.11	56.11	0	+0.30(+0.55%)
Sep 03, 2021	55.81	55.81	55.81	55.81	100	+0.27(+0.48%)
Sep 02, 2021	55.54	55.54	55.54	55.54	0	-0.29(-0.53%)
Sep 01, 2021	55.84	55.84	55.84	55.84	2	+0.52(+0.94%)
Aug 31, 2021	55.25	55.32	55.25	55.32	203	+0.60(+1.09%)
Aug 30, 2021	54.78	54.78	54.72	54.72	233	+0.08(+0.15%)
Aug 27, 2021	54.45	54.64	54.45	54.64	203	+0.32(+0.58%)
Aug 26, 2021	54.32	54.32	54.32	54.32	0	-0.42(-0.76%)
Aug 25, 2021	54.74	54.74	54.74	54.74	10	-0.01(-0.01%)
Aug 24, 2021	54.75	54.75	54.75	54.75	0	+0.93(+1.73%)
Aug 23, 2021	53.81	53.81	53.81	53.81	2	+0.54(+1.00%)
Aug 20, 2021	53.28	53.28	53.28	53.28	0	-0.09(-0.17%)
Aug 19, 2021	53.37	53.37	53.37	53.37	2	-0.83(-1.53%)
Aug 18, 2021	54.20	54.20	54.20	54.20	1	+0.23(+0.42%)
Aug 17, 2021	53.97	53.97	53.97	53.97	0	-0.71(-1.31%)
Aug 16, 2021	54.69	54.69	54.69	54.69	3	-0.68(-1.23%)
Aug 13, 2021	55.37	55.37	55.37	55.37	100	-0.11(-0.20%)
Aug 12, 2021	55.39	55.48	55.39	55.48	125	-0.37(-0.66%)
Aug 11, 2021	55.85	55.85	55.85	55.85	2	+0.13(+0.23%)
Aug 10, 2021	55.72	55.72	55.72	55.72	0	+0.07(+0.13%)
Aug 09, 2021	55.60	55.65	55.60	55.65	325	+0.27(+0.49%)
Aug 06, 2021	55.38	55.38	55.38	55.38	0	-0.41(-0.73%)
Aug 05, 2021	55.79	55.79	55.79	55.79	100	-0.10(-0.17%)
Aug 04, 2021	55.88	55.88	55.88	55.88	3	+0.26(+0.46%)
Aug 03, 2021	55.63	55.63	55.63	55.63	13	+0.08(+0.15%)
Aug 02, 2021	55.55	55.55	55.55	55.55	2	+0.25(+0.46%)
Jul 30, 2021	55.29	55.29	55.29	55.29	0	-0.56(-1.00%)
Jul 29, 2021	55.85	55.85	55.85	55.85	2	+0.08(+0.15%)
Jul 28, 2021	55.77	55.77	55.77	55.77	3	+1.84(+3.40%)
Jul 27, 2021	53.93	53.93	53.93	53.93	1	-1.09(-1.97%)
Jul 26, 2021	55.02	55.02	55.02	55.02	1	-1.51(-2.67%)
Jul 23, 2021	56.52	56.52	56.52	56.52	100	-1.11(-1.92%)
Jul 22, 2021	57.63	57.63	57.63	57.63	0	+0.19(+0.32%)
Jul 21, 2021	57.45	57.45	57.45	57.45	2	+0.35(+0.61%)
Jul 20, 2021	57.10	57.10	57.10	57.10	0	+0.35(+0.62%)
Jul 19, 2021	56.75	56.75	56.75	56.75	22	-1.16(-2.00%)
Jul 16, 2021	57.91	57.91	57.91	57.91	100	-0.60(-1.02%)
Jul 15, 2021	58.51	58.51	58.51	58.51	2	+0.02(+0.03%)
Jul 14, 2021	58.49	58.49	58.49	58.49	2	+0.16(+0.28%)
Jul 13, 2021	58.45	58.45	58.33	58.33	248	+0.32(+0.55%)
Jul 12, 2021	57.95	58.01	57.95	58.01	203	+0.01(+0.02%)
Jul 09, 2021	57.99	57.99	57.99	57.99	100	+0.95(+1.66%)
Jul 08, 2021	57.05	57.05	57.05	57.05	1	-1.25(-2.15%)
Jul 07, 2021	58.30	58.30	58.30	58.30	0	-0.32(-0.55%)
Jul 06, 2021	58.79	58.80	58.62	58.62	688	-1.22(-2.04%)
Jul 02, 2021	59.84	59.84	59.84	59.84	100	-0.17(-0.29%)
Jul 01, 2021	60.01	60.01	60.01	60.01	4	-0.61(-1.01%)
Jun 30, 2021	60.63	60.63	60.63	60.63	15	-0.32(-0.53%)
Jun 29, 2021	60.95	60.95	60.95	60.95	2	+0.05(+0.08%)
Jun 28, 2021	60.90	60.90	60.90	60.90	7	+0.11(+0.17%)
Jun 25, 2021	60.80	60.80	60.80	60.80	0	+0.43(+0.72%)
Jun 24, 2021	60.36	60.36	60.36	60.36	0	+0.62(+1.04%)
Jun 23, 2021	59.74	59.74	59.74	59.74	0	+0.57(+0.96%)
Jun 22, 2021	59.17	59.17	59.17	59.17	2	-0.18(-0.31%)
Jun 21, 2021	59.36	59.36	59.36	59.36	2	+0.26(+0.44%)
Jun 18, 2021	59.10	59.10	59.10	59.10	0	-0.39(-0.66%)
Jun 17, 2021	59.49	59.49	59.49	59.49	51	+0.39(+0.66%)
Jun 16, 2021	59.10	59.10	59.10	59.10	1	-0.65(-1.08%)
Jun 15, 2021	59.74	59.74	59.74	59.74	0	-0.51(-0.84%)
Jun 14, 2021	60.25	60.25	60.25	60.25	1	+0.31(+0.51%)
Jun 11, 2021	59.93	59.94	59.83	59.94	203	+0.04(+0.06%)
Jun 10, 2021	59.90	59.90	59.90	59.90	0	+0.40(+0.68%)
Jun 09, 2021	59.50	59.50	59.50	59.50	0	-0.24(-0.40%)
Jun 08, 2021	59.73	59.73	59.73	59.73	0	-0.27(-0.45%)
Jun 07, 2021	60.01	60.01	60.01	60.01	6	-0.36(-0.60%)
Jun 04, 2021	60.37	60.37	60.37	60.37	0	+0.56(+0.94%)
Jun 03, 2021	59.81	59.81	59.81	59.81	2	-0.77(-1.28%)
Jun 02, 2021	60.58	60.58	60.58	60.58	3	+0.10(+0.17%)
Jun 01, 2021	60.48	60.48	60.48	60.48	1	+1.33(+2.25%)
May 28, 2021	59.15	59.15	59.15	59.15	101	+0.42(+0.71%)
May 27, 2021	58.73	58.73	58.73	58.73	0	+0.04(+0.07%)
May 26, 2021	58.69	58.69	58.69	58.69	1	+0.27(+0.46%)
May 25, 2021	58.42	58.42	58.42	58.42	0	+0.54(+0.93%)
May 24, 2021	57.75	57.88	57.75	57.88	138	+0.16(+0.28%)
May 21, 2021	57.72	57.72	57.72	57.72	0	-0.46(-0.78%)
May 20, 2021	58.18	58.18	58.18	58.18	1	+0.50(+0.87%)
May 19, 2021	57.67	57.67	57.67	57.67	0	-0.14(-0.24%)
May 18, 2021	57.81	57.81	57.81	57.81	2	+0.64(+1.12%)
May 17, 2021	57.17	57.17	57.17	57.17	22	-0.02(-0.04%)
May 14, 2021	57.19	57.19	57.19	57.19	101	+0.90(+1.61%)
May 13, 2021	56.29	56.29	56.29	56.29	2	-0.28(-0.49%)
May 12, 2021	56.57	56.57	56.57	56.57	1	-1.24(-2.14%)
May 11, 2021	57.81	57.81	57.81	57.81	4	-0.02(-0.03%)
May 10, 2021	57.82	57.82	57.82	57.82	10	-1.16(-1.97%)
May 07, 2021	58.98	58.98	58.98	58.98	101	+0.36(+0.61%)
May 06, 2021	58.63	58.63	58.63	58.63	0	+0.48(+0.82%)
May 05, 2021	58.15	58.15	58.15	58.15	0	+0.15(+0.26%)
May 04, 2021	58.00	58.00	58.00	58.00	2	-0.38(-0.65%)

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.