Date	Open	High	Low	Close	Volume	Change (%)
Aug 11, 2022	55.23	55.56	54.70	54.75	56,825	-0.26(-0.47%)
Aug 10, 2022	55.44	55.78	54.87	55.01	75,594	-0.26(-0.47%)
Aug 09, 2022	55.51	55.70	55.05	55.27	69,704	+0.29(+0.53%)
Aug 08, 2022	54.51	55.04	54.46	54.98	164,691	+0.92(+1.70%)
Aug 05, 2022	53.83	54.34	53.74	54.06	94,937	-1.26(-2.28%)
Aug 04, 2022	54.26	55.38	54.16	55.32	132,867	+1.71(+3.19%)
Aug 03, 2022	53.77	53.80	52.86	53.61	86,213	+0.29(+0.54%)
Aug 02, 2022	54.37	54.84	53.26	53.32	152,211	-0.62(-1.15%)
Aug 01, 2022	53.93	54.15	53.54	53.94	113,102	+0.51(+0.95%)
Jul 29, 2022	53.23	53.70	52.87	53.43	120,612	+0.40(+0.76%)
Jul 28, 2022	52.84	53.08	52.56	53.03	123,887	+1.01(+1.94%)
Jul 27, 2022	50.73	52.13	50.47	52.02	126,183	+1.29(+2.54%)
Jul 26, 2022	50.80	51.00	50.58	50.73	42,022	-0.16(-0.31%)
Jul 25, 2022	51.09	51.09	50.59	50.89	155,963	-0.21(-0.41%)
Jul 22, 2022	51.05	52.04	50.94	51.10	177,170	+0.19(+0.37%)
Jul 21, 2022	49.64	50.91	49.64	50.91	176,034	+1.48(+2.99%)
Jul 20, 2022	50.50	50.50	49.43	49.43	82,715	-0.96(-1.91%)
Jul 19, 2022	50.37	50.55	50.29	50.39	43,942	+0.21(+0.42%)
Jul 18, 2022	50.78	51.00	50.13	50.18	93,098	+0.06(+0.12%)
Jul 15, 2022	50.19	50.31	49.74	50.12	64,199	-0.22(-0.44%)
Jul 14, 2022	50.12	50.67	49.64	50.34	81,570	-1.47(-2.84%)
Jul 13, 2022	50.87	52.47	50.87	51.81	114,087	+0.48(+0.94%)
Jul 12, 2022	51.56	51.85	51.28	51.33	55,909	-0.38(-0.73%)
Jul 11, 2022	52.05	52.38	51.68	51.71	51,788	-0.59(-1.13%)
Jul 08, 2022	52.35	52.96	52.01	52.30	49,269	+0.02(+0.04%)
Jul 07, 2022	52.40	52.78	52.19	52.28	83,784	+0.10(+0.19%)
Jul 06, 2022	53.67	53.76	51.78	52.18	236,065	-1.78(-3.30%)
Jul 05, 2022	55.66	55.67	53.75	53.96	264,030	-2.49(-4.41%)
Jul 01, 2022	55.56	56.67	55.52	56.45	201,023	-0.05(-0.09%)
Jun 30, 2022	57.24	57.51	56.33	56.50	142,052	-0.76(-1.33%)
Jun 29, 2022	58.00	58.07	57.01	57.26	74,235	-0.10(-0.17%)
Jun 28, 2022	57.65	57.71	57.26	57.36	60,287	-0.15(-0.26%)
Jun 27, 2022	58.03	58.05	57.45	57.51	74,466	-0.16(-0.28%)
Jun 24, 2022	57.75	58.10	57.51	57.67	127,703	-0.09(-0.16%)
Jun 23, 2022	58.58	59.09	57.58	57.76	160,358	-0.79(-1.35%)
Jun 22, 2022	58.75	59.18	58.44	58.55	103,657	+0.47(+0.81%)
Jun 21, 2022	58.38	58.95	57.94	58.08	78,822	-0.47(-0.80%)
Jun 17, 2022	59.14	59.22	58.33	58.55	116,204	-1.01(-1.70%)
Jun 16, 2022	58.00	59.58	57.77	59.56	183,031	+1.36(+2.34%)
Jun 15, 2022	57.93	58.89	57.07	58.20	221,405	+1.55(+2.74%)
Jun 14, 2022	57.36	57.44	56.44	56.65	164,950	-0.93(-1.62%)
Jun 13, 2022	58.48	58.57	57.40	57.58	256,215	-3.39(-5.56%)
Jun 10, 2022	58.31	61.18	58.01	60.97	292,930	+1.70(+2.87%)
Jun 09, 2022	59.40	59.50	58.78	59.27	127,126	-0.33(-0.55%)
Jun 08, 2022	59.67	60.05	59.56	59.60	64,233	-0.10(-0.17%)
Jun 07, 2022	59.21	59.79	59.10	59.70	70,529	+0.77(+1.31%)
Jun 06, 2022	59.69	59.69	58.81	58.93	107,598	-0.57(-0.96%)
Jun 03, 2022	60.06	60.47	59.31	59.50	156,288	-1.29(-2.12%)
Jun 02, 2022	60.30	60.86	60.23	60.79	119,279	+1.48(+2.50%)
Jun 01, 2022	59.28	59.49	58.74	59.31	229,069	+0.73(+1.25%)
May 31, 2022	59.61	59.85	58.52	58.58	255,446	-1.23(-2.06%)
May 27, 2022	60.23	60.23	59.63	59.81	93,796	+0.08(+0.13%)
May 26, 2022	59.31	59.83	59.09	59.73	112,216	-0.18(-0.30%)
May 25, 2022	59.83	60.01	59.04	59.91	101,185	-0.85(-1.40%)
May 24, 2022	60.23	60.94	60.20	60.76	161,784	+0.90(+1.50%)
May 23, 2022	60.06	60.21	59.45	59.86	134,767	+0.53(+0.89%)
May 20, 2022	59.06	59.42	58.53	59.33	118,939	+0.12(+0.20%)
May 19, 2022	59.00	59.62	58.58	59.21	132,953	+1.70(+2.96%)
May 18, 2022	57.29	58.03	57.13	57.51	106,311	+0.03(+0.05%)
May 17, 2022	58.29	58.29	57.36	57.48	327,361	-0.69(-1.19%)
May 16, 2022	56.89	58.23	56.84	58.17	143,349	+1.02(+1.78%)
May 13, 2022	56.82	57.69	56.60	57.15	219,265	-0.89(-1.53%)
May 12, 2022	59.46	59.69	57.90	58.04	349,546	-1.97(-3.28%)
May 11, 2022	59.77	60.33	59.62	60.01	140,101	+1.08(+1.83%)
May 10, 2022	60.72	60.80	58.83	58.93	236,464	-1.12(-1.87%)
May 09, 2022	61.05	61.05	60.01	60.05	295,198	-1.90(-3.07%)
May 06, 2022	61.91	62.69	61.54	61.95	163,003	+0.17(+0.28%)
May 05, 2022	63.44	63.48	61.40	61.78	208,673	-0.41(-0.66%)
May 04, 2022	61.10	62.57	60.65	62.19	219,795	+1.23(+2.02%)
May 03, 2022	60.83	61.71	60.80	60.96	171,433	+0.25(+0.41%)
May 02, 2022	60.60	61.35	60.12	60.71	289,719	-2.34(-3.71%)
Apr 29, 2022	63.84	64.27	62.90	63.05	189,723	-0.01(-0.02%)
Apr 28, 2022	62.30	63.07	62.16	63.06	123,435	+0.71(+1.14%)
Apr 27, 2022	62.74	62.83	62.03	62.35	234,282	-1.02(-1.61%)
Apr 26, 2022	63.78	64.03	63.06	63.37	201,802	+0.21(+0.33%)
Apr 25, 2022	63.22	63.48	62.75	63.16	314,154	-2.38(-3.63%)
Apr 22, 2022	65.84	66.50	65.17	65.54	269,512	-1.29(-1.93%)
Apr 21, 2022	66.65	67.05	65.94	66.83	342,256	-0.57(-0.85%)
Apr 20, 2022	66.57	67.40	66.37	67.40	243,416	+0.70(+1.05%)
Apr 19, 2022	67.71	68.08	66.32	66.70	294,377	-2.14(-3.11%)
Apr 18, 2022	69.90	70.00	68.68	68.84	423,170	+0.46(+0.67%)
Apr 14, 2022	68.66	68.69	67.61	68.38	419,363	-0.52(-0.75%)
Apr 13, 2022	68.86	69.13	68.57	68.90	250,098	+0.64(+0.94%)
Apr 12, 2022	68.46	68.95	67.67	68.26	278,007	+1.02(+1.52%)
Apr 11, 2022	67.87	68.01	66.34	67.24	316,598	+0.64(+0.96%)
Apr 08, 2022	65.89	66.83	65.89	66.60	199,773	+0.90(+1.37%)
Apr 07, 2022	65.41	66.10	65.35	65.70	140,052	+0.43(+0.66%)
Apr 06, 2022	65.34	65.70	64.51	65.27	135,922	+0.38(+0.59%)
Apr 05, 2022	66.15	66.59	64.76	64.89	152,487	-0.92(-1.40%)
Apr 04, 2022	65.76	66.13	65.33	65.81	202,525	+0.72(+1.11%)
Apr 01, 2022	65.23	65.87	64.78	65.09	322,942	-1.05(-1.59%)
Mar 31, 2022	66.28	67.11	65.98	66.14	290,070	+0.12(+0.18%)
Mar 30, 2022	65.45	66.29	65.38	66.02	131,540	+1.08(+1.66%)
Mar 29, 2022	63.44	65.15	63.19	64.94	337,160	+0.01(+0.02%)
Mar 28, 2022	65.91	66.60	64.79	64.93	288,706	-2.50(-3.71%)
Mar 25, 2022	67.01	67.96	66.69	67.43	109,941	-0.60(-0.88%)
Mar 24, 2022	67.47	68.30	67.08	68.03	424,350	+1.09(+1.63%)
Mar 23, 2022	65.85	67.08	65.55	66.94	196,820	+1.75(+2.68%)
Mar 22, 2022	65.46	65.50	64.47	65.19	185,141	-1.03(-1.56%)
Mar 21, 2022	65.20	66.55	65.20	66.22	366,967	+1.13(+1.74%)
Mar 18, 2022	65.63	66.41	64.94	65.09	297,140	-1.25(-1.88%)
Mar 17, 2022	66.59	67.24	66.22	66.34	393,357	+0.62(+0.94%)
Mar 16, 2022	65.12	65.79	63.10	65.72	268,026	+0.65(+1.00%)
Mar 15, 2022	65.16	66.00	64.30	65.07	432,502	-2.45(-3.63%)
Mar 14, 2022	68.18	68.28	67.25	67.52	507,966	-2.28(-3.27%)
Mar 11, 2022	68.69	70.24	68.47	69.80	424,846	-1.02(-1.44%)
Mar 10, 2022	71.18	71.50	69.75	70.82	572,038	+0.48(+0.68%)
Mar 09, 2022	70.51	71.41	69.50	70.34	837,769	-4.53(-6.05%)
Mar 08, 2022	72.38	76.19	72.32	74.87	1,149,213	+4.15(+5.87%)
Mar 07, 2022	69.24	70.91	69.14	70.72	732,554	+1.97(+2.87%)
Mar 04, 2022	67.53	68.91	67.00	68.75	591,361	+2.17(+3.26%)
Mar 03, 2022	65.90	66.85	65.54	66.58	378,376	+0.82(+1.25%)
Mar 02, 2022	66.08	66.42	65.00	65.76	450,042	-1.42(-2.11%)
Mar 01, 2022	65.25	67.22	65.25	67.18	898,181	+2.47(+3.82%)
Feb 28, 2022	65.17	65.21	63.42	64.71	540,967	+1.28(+2.02%)
Feb 25, 2022	63.36	63.56	62.93	63.43	323,733	-0.53(-0.83%)
Feb 24, 2022	67.89	67.89	62.50	63.96	1,216,422	-0.79(-1.22%)
Feb 23, 2022	64.14	64.84	64.10	64.75	244,692	+0.62(+0.97%)
Feb 22, 2022	64.30	64.61	63.70	64.13	408,456	+0.17(+0.27%)
Feb 18, 2022				63.96	0	-0.14(-0.22%)
Feb 17, 2022	63.63	64.25	63.41	64.10	558,362	+1.82(+2.92%)
Feb 16, 2022	61.35	62.32	61.35	62.28	191,359	+1.29(+2.12%)
Feb 15, 2022	61.05	61.20	60.53	60.99	309,745	-1.24(-1.99%)
Feb 14, 2022	61.54	62.43	61.47	62.23	388,784	+0.64(+1.04%)
Feb 11, 2022	59.38	61.85	59.38	61.59	374,146	+2.34(+3.95%)
Feb 10, 2022	59.21	60.27	59.21	59.25	194,839	-0.41(-0.69%)
Feb 09, 2022	59.34	59.85	59.23	59.66	117,006	+0.37(+0.62%)
Feb 08, 2022	58.95	59.41	58.85	59.29	117,363	+0.35(+0.59%)
Feb 07, 2022	58.49	59.06	58.27	58.94	161,263	+0.87(+1.50%)
Feb 04, 2022	57.47	58.15	57.47	58.07	69,684	+0.18(+0.31%)
Feb 03, 2022	57.68	58.01		57.89	184,976	-0.13(-0.22%)
Feb 02, 2022	57.72	58.25	57.59	58.02	165,266	+0.45(+0.78%)
Feb 01, 2022	57.85	58.05	57.44	57.57	219,774	+0.02(+0.03%)
Jan 31, 2022	57.34	57.56		57.55	394,271	+0.71(+1.25%)
Jan 28, 2022	56.49	57.08	56.38	56.84	151,167	-0.42(-0.73%)
Jan 27, 2022	57.56	58.26	57.05	57.26	307,297	-1.54(-2.62%)
Jan 26, 2022	60.00	60.18	58.60	58.80	375,862	-2.07(-3.40%)
Jan 25, 2022	60.38	61.24	60.24	60.87	912,722	+0.42(+0.69%)
Jan 24, 2022	60.28	60.52	59.65	60.45	457,972	+0.67(+1.12%)
Jan 21, 2022	60.46	60.50	59.58	59.78	158,195	-0.41(-0.68%)
Jan 20, 2022	60.63	60.85	60.16	60.19	169,113	-0.33(-0.55%)
Jan 19, 2022	59.32	60.56	59.25	60.52	307,633	+1.89(+3.22%)
Jan 18, 2022	58.78	59.04	58.42	58.63	123,041	-0.17(-0.29%)
Jan 14, 2022				58.80	0	-0.32(-0.54%)
Jan 13, 2022	59.10	59.19	58.54	59.12	52,538	-0.38(-0.64%)
Jan 12, 2022	59.16	59.58	59.06	59.50	121,460	+0.28(+0.47%)
Jan 11, 2022	57.98	59.26	57.94	59.22	58,012	+1.43(+2.47%)
Jan 10, 2022	57.22	57.87	57.20	57.79	130,756	+0.27(+0.47%)
Jan 07, 2022	57.30	57.69	56.86	57.52	112,055	+0.50(+0.88%)
Jan 06, 2022	57.08	57.48	56.85	57.02	183,347	-1.41(-2.41%)
Jan 05, 2022	59.54	59.77	58.34	58.43	123,330	-0.36(-0.61%)
Jan 04, 2022	58.35	58.90	58.23	58.79	132,622	+0.86(+1.48%)
Jan 03, 2022	58.34	58.44	57.73	57.93	218,666	-1.88(-3.14%)
Dec 31, 2021	59.56	59.86	59.21	59.81	132,892	+0.82(+1.38%)
Dec 30, 2021	58.03	59.01	58.03	58.99	82,460	+0.84(+1.44%)
Dec 29, 2021	57.30	58.22	57.24	58.16	70,619	-0.10(-0.17%)
Dec 28, 2021	58.70	58.89	58.20	58.26	91,384	-0.43(-0.73%)
Dec 27, 2021	58.49	58.80	58.33	58.69	164,088	+0.22(+0.38%)
Dec 23, 2021	58.31	58.59	57.92	58.47	69,471	+0.19(+0.33%)
Dec 22, 2021	57.51	58.28	57.21	58.28	69,076	+1.13(+1.98%)
Dec 21, 2021	57.55	57.61	56.95	57.15	84,805	-0.04(-0.07%)
Dec 20, 2021	57.69	57.78	57.16	57.19	165,888	-0.47(-0.82%)
Dec 17, 2021	58.34	58.55	57.65	57.66	86,347	-0.25(-0.43%)
Dec 16, 2021	57.15	57.91	57.15	57.91	125,102	+1.41(+2.50%)
Dec 15, 2021	55.96	56.67	54.90	56.50	122,318	+0.40(+0.71%)
Dec 14, 2021	55.94	56.50	55.84	56.10	86,638	-1.05(-1.84%)
Dec 13, 2021	57.07	57.33	56.94	57.15	76,550	+0.32(+0.57%)
Dec 10, 2021	57.02	57.10	56.63	56.83	31,476	+0.48(+0.84%)
Dec 09, 2021	56.84	56.84	56.33	56.35	46,955	-0.73(-1.28%)
Dec 08, 2021	56.81	57.12	56.71	57.08	41,316	+0.02(+0.03%)
Dec 07, 2021	56.62	57.20	56.62	57.06	80,279	+0.39(+0.69%)
Dec 06, 2021	56.58	56.99	56.45	56.67	126,183	-0.24(-0.42%)
Dec 03, 2021	56.16	57.13	55.91	56.91	234,939	+0.96(+1.72%)
Dec 02, 2021	56.46	56.46	55.60	55.95	59,630	-0.72(-1.27%)
Dec 01, 2021	57.12	57.53	56.60	56.67	111,910	+0.42(+0.75%)
Nov 30, 2021	57.78	58.68	56.13	56.25	174,091	-0.75(-1.31%)
Nov 29, 2021	57.11	57.37	56.89	57.00	78,576	-0.19(-0.33%)
Nov 26, 2021	58.43	58.45	56.86	57.19	111,241	-0.19(-0.32%)
Nov 24, 2021	56.98	57.59	56.81	57.38	52,355	-0.14(-0.25%)
Nov 23, 2021	57.49	57.69	56.97	57.52	124,684	-1.02(-1.74%)
Nov 22, 2021	59.36	59.72	58.37	58.54	152,945	-2.85(-4.64%)
Nov 19, 2021	62.18	62.46	61.01	61.39	119,145	-0.89(-1.43%)
Nov 18, 2021	62.39	62.28	62.06	62.28	77,766	-0.47(-0.75%)
Nov 17, 2021	62.54	62.82	62.36	62.75	93,477	+1.15(+1.87%)
Nov 16, 2021	62.40	62.72	61.53	61.60	105,532	-0.93(-1.49%)
Nov 15, 2021	62.49	62.81	62.20	62.53	83,598	-0.20(-0.31%)
Nov 12, 2021	62.08	62.87	62.00	62.73	83,112	+0.27(+0.44%)
Nov 11, 2021	62.41	62.59	62.23	62.45	61,468	+0.64(+1.04%)
Nov 10, 2021	62.12			61.81	225,008	+1.37(+2.27%)
Nov 09, 2021	60.09	60.47	59.69	60.44	96,988	+0.54(+0.90%)
Nov 08, 2021	59.87	60.04	59.62	59.90	103,900	+0.45(+0.76%)
Nov 05, 2021	58.43	59.49	58.07	59.45	87,929	+1.55(+2.68%)
Nov 04, 2021	57.78	58.22	57.72	57.90	118,092	+1.32(+2.33%)
Nov 03, 2021	56.31	56.70	55.68	56.58	139,858	-1.03(-1.79%)
Nov 02, 2021	57.81	57.91	57.47	57.61	60,182	-0.29(-0.50%)
Nov 01, 2021	57.75	58.09	57.25	57.90	52,605	+0.65(+1.14%)
Oct 29, 2021	56.95	57.32	56.51	57.25	95,008	-1.03(-1.77%)
Oct 28, 2021	58.89	59.03	57.93	58.28	102,595	+0.00(+0.00%)
Oct 27, 2021	58.00	58.34	57.35	58.28	117,771	+0.34(+0.59%)
Oct 26, 2021	58.10			57.94	136,258	-0.86(-1.46%)
Oct 25, 2021	58.65	59.04	58.56	58.80	133,295	+0.84(+1.45%)
Oct 22, 2021	58.68	59.26	57.28	57.96	207,070	+0.61(+1.06%)
Oct 21, 2021	57.23	57.39	56.97	57.35	61,931	-0.08(-0.14%)
Oct 20, 2021	56.97	57.55	56.77	57.43	71,810	+1.02(+1.81%)
Oct 19, 2021	57.11	57.11	56.26	56.41	100,220	+0.38(+0.68%)
Oct 18, 2021	56.37	56.49	55.96	56.03	58,339	-0.27(-0.48%)
Oct 15, 2021	56.35	56.78	56.18	56.30	180,069	-1.89(-3.25%)
Oct 14, 2021	58.36	58.39	58.04	58.19	99,854	+0.27(+0.47%)
Oct 13, 2021	56.35	58.15	56.35	57.92	131,304	+2.02(+3.61%)
Oct 12, 2021	55.83	56.43	55.67	55.90	106,157	+0.54(+0.98%)
Oct 11, 2021	55.48	55.80	55.36	55.36	81,269	-0.25(-0.45%)
Oct 08, 2021	57.04	57.14	55.53	55.61	91,090	+0.05(+0.09%)
Oct 07, 2021	55.46	56.01	55.46	55.56	87,024	-0.60(-1.07%)
Oct 06, 2021	55.63	56.16	55.58	56.16	84,190	+0.31(+0.56%)
Oct 05, 2021	55.40	56.03	55.14	55.85	123,017	-0.60(-1.06%)
Oct 04, 2021	55.27	56.52	55.16	56.45	188,796	+0.58(+1.04%)
Oct 01, 2021	55.65	56.13	55.36	55.87	102,672	+0.28(+0.50%)
Sep 30, 2021	54.58	56.10	54.48	55.59	150,966	+1.89(+3.52%)
Sep 29, 2021	54.36	54.55	53.45	53.70	83,647	-0.49(-0.90%)
Sep 28, 2021	54.62	54.63	53.95	54.19	64,362	-1.08(-1.95%)
Sep 27, 2021	55.39	55.69	55.21	55.27	51,284	+0.25(+0.45%)
Sep 24, 2021	54.82	55.49	54.63	55.02	88,114	-0.11(-0.20%)
Sep 23, 2021	55.55	55.57	54.97	55.13	264,553	-1.30(-2.30%)
Sep 22, 2021	56.78	57.66	56.24	56.43	125,161	-0.50(-0.88%)
Sep 21, 2021	56.78	57.33	56.56	56.93	100,541	+0.74(+1.32%)
Sep 20, 2021	55.69	56.38	55.58	56.19	123,481	+0.80(+1.44%)
Sep 17, 2021	55.42	55.68	55.09	55.39	185,835	-0.15(-0.27%)
Sep 16, 2021	55.79	55.82	55.00	55.54	160,327	-2.66(-4.57%)
Sep 15, 2021	58.45	58.60	57.96	58.20	104,362	-0.81(-1.37%)
Sep 14, 2021	58.52	59.20	58.07	59.01	156,084	+0.83(+1.43%)
Sep 13, 2021	57.99	58.50	57.98	58.18	59,574	+0.36(+0.62%)
Sep 10, 2021	58.28	58.42	57.77	57.82	84,235	-0.57(-0.98%)
Sep 09, 2021	58.54	58.60	57.67	58.39	121,700	+0.49(+0.85%)
Sep 08, 2021	58.40	58.42	57.45	57.90	105,676	-0.33(-0.57%)
Sep 07, 2021	59.49	59.66	58.19	58.23	183,310	-2.38(-3.93%)
Sep 03, 2021	60.29	60.98	60.00	60.61	130,475	+1.28(+2.16%)
Sep 02, 2021	59.50	59.59	59.05	59.33	133,785	-0.35(-0.59%)

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.

bottom clear

About Us