Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022					0	+0.00(+0.00%)
Mar 30, 2022	54.35	54.38	52.95	53.05	168,954	-1.45(-2.66%)
Mar 29, 2022	54.55	55.43	53.80	54.50	187,838	+0.46(+0.85%)
Mar 28, 2022	54.49	54.76	53.68	54.04	154,964	-0.48(-0.88%)
Mar 25, 2022	53.79	54.63	53.70	54.52	166,694	+0.92(+1.72%)
Mar 24, 2022	52.96	53.63	52.73	53.60	132,064	+0.63(+1.19%)
Mar 23, 2022	54.08	54.30	52.87	52.97	168,135	-1.64(-3.00%)
Mar 22, 2022	55.21	55.21	53.50	54.61	189,281	-0.29(-0.53%)
Mar 21, 2022	55.22	56.34	54.59	54.90	180,023	-0.34(-0.62%)
Mar 18, 2022	53.91	55.27	52.74	55.24	670,255	+1.21(+2.24%)
Mar 17, 2022	52.73	54.24	52.73	54.03	144,220	+0.64(+1.20%)
Mar 16, 2022	52.47	53.55	52.21	53.39	210,569	+1.09(+2.08%)
Mar 15, 2022	52.11	53.23	51.13	52.30	134,280	+0.16(+0.31%)
Mar 14, 2022	51.48	52.58	51.27	52.14	152,442	+0.77(+1.50%)
Mar 11, 2022	50.89	51.89	50.14	51.37	263,141	+1.12(+2.23%)
Mar 10, 2022	48.85	50.43	48.85	50.25	167,437	+0.43(+0.86%)
Mar 09, 2022	49.84	50.37	49.64	49.82	174,704	+0.58(+1.18%)
Mar 08, 2022	49.88	51.06	48.82	49.24	188,627	-0.33(-0.67%)
Mar 07, 2022	50.00	50.23	49.05	49.57	225,302	-0.19(-0.38%)
Mar 04, 2022	49.83	50.24	49.39	49.76	117,513	-0.78(-1.54%)
Mar 03, 2022	50.85	50.85	50.10	50.54	103,422	+0.08(+0.16%)
Mar 02, 2022	49.47	50.76	49.38	50.46	134,739	+1.12(+2.27%)
Mar 01, 2022	49.92	50.53	48.86	49.34	271,497	-0.97(-1.93%)
Feb 28, 2022	50.01	51.16	50.01	50.31	205,095	-0.61(-1.20%)
Feb 25, 2022	49.80	50.98	49.84	50.92	110,109	+1.34(+2.70%)
Feb 24, 2022	48.88	49.76	48.47	49.58	149,988	-0.30(-0.60%)
Feb 23, 2022	51.24	51.40	49.82	49.88	104,995	-0.82(-1.62%)
Feb 22, 2022	50.03	51.28	49.82	50.70	168,672	+0.43(+0.86%)
Feb 18, 2022				50.27	0	-0.19(-0.38%)
Feb 17, 2022	51.36	51.57	50.39	50.46	144,161	-1.53(-2.94%)
Feb 16, 2022	51.95	52.36	51.81	51.99	124,732	-0.11(-0.21%)
Feb 15, 2022	51.49	52.53	51.30	52.10	118,738	+0.96(+1.88%)
Feb 14, 2022	50.01	51.27	50.01	51.14	144,869	+0.56(+1.11%)
Feb 11, 2022	51.02	51.53	50.25	50.58	115,507	-0.49(-0.96%)
Feb 10, 2022	51.05	52.49	50.92	51.07	205,115	-1.08(-2.07%)
Feb 09, 2022	51.40	52.16	51.40	52.15	128,699	+0.93(+1.82%)
Feb 08, 2022	50.37	51.27	50.32	51.22	280,460	+1.06(+2.11%)
Feb 07, 2022	50.52	50.84	50.09	50.16	96,938	-0.61(-1.20%)
Feb 04, 2022	50.52	51.14	49.92	50.77	92,263	-0.36(-0.70%)
Feb 03, 2022	51.31			51.13	132,105	-0.87(-1.67%)
Feb 02, 2022	52.03	52.42	51.50	52.00	227,755	-0.27(-0.52%)
Feb 01, 2022	50.39	52.58	50.39	52.27	263,471	+1.52(+3.00%)
Jan 31, 2022	48.30	50.90		50.75	1,047,275	+1.54(+3.13%)
Jan 28, 2022	49.08	49.23	47.93	49.21	232,098	-0.09(-0.18%)
Jan 27, 2022	50.42	50.88	49.09	49.30	201,193	-0.89(-1.77%)
Jan 26, 2022	51.89	52.27	50.05	50.19	240,283	-1.70(-3.28%)
Jan 25, 2022	52.68	53.30	51.16	51.89	349,504	-1.35(-2.54%)
Jan 24, 2022	51.84	53.45	51.31	53.24	250,717	+0.89(+1.70%)
Jan 21, 2022	52.71	53.66	52.31	52.35	176,744	-0.65(-1.23%)
Jan 20, 2022	54.43	54.85	52.85	53.00	184,585	-1.62(-2.97%)
Jan 19, 2022	55.61	55.97	54.55	54.62	110,985	-0.60(-1.09%)
Jan 18, 2022	56.00	57.04	54.81	55.22	180,181	-1.63(-2.87%)
Jan 14, 2022				56.85	0	+0.29(+0.51%)
Jan 13, 2022	55.75	56.73	55.32	56.56	181,304	+1.53(+2.78%)
Jan 12, 2022	55.90	56.39	54.42	55.03	220,425	-0.98(-1.75%)
Jan 11, 2022	56.52	56.52	55.31	56.01	123,060	-0.25(-0.44%)
Jan 10, 2022	55.71	56.53	55.71	56.26	150,944	+0.04(+0.07%)
Jan 07, 2022	56.28	56.51	55.90	56.22	121,756	-0.26(-0.46%)
Jan 06, 2022	56.71	57.34	56.19	56.48	181,178	-0.16(-0.28%)
Jan 05, 2022	57.81	58.01	56.48	56.64	154,358	-0.98(-1.70%)
Jan 04, 2022	57.01	58.09	56.29	57.62	154,981	+0.26(+0.45%)
Jan 03, 2022	57.41	58.20	56.97	57.36	185,523	+0.09(+0.16%)
Dec 31, 2021	56.58	57.54	56.58	57.27	133,311	+0.43(+0.76%)
Dec 30, 2021	56.80	57.65	56.70	56.84	156,724	-0.08(-0.14%)
Dec 29, 2021	56.52	57.09	56.50	56.92	149,240	+0.55(+0.98%)
Dec 28, 2021	55.58	56.54	55.53	56.37	148,403	+0.38(+0.68%)
Dec 27, 2021	55.35	56.16	55.15	55.99	160,798	+0.56(+1.01%)
Dec 23, 2021	55.24	55.74	55.07	55.43	115,662	+0.72(+1.32%)
Dec 22, 2021	53.77	54.78	53.69	54.71	145,435	+0.79(+1.47%)
Dec 21, 2021	52.68	54.06	52.68	53.92	192,739	+1.33(+2.53%)
Dec 20, 2021	53.14	53.90	51.49	52.59	391,170	-1.46(-2.70%)
Dec 17, 2021	52.69	54.21	51.95	54.05	1,069,722	+1.50(+2.85%)
Dec 16, 2021	54.76	55.18	52.55	52.55	320,407	-1.95(-3.58%)
Dec 15, 2021	55.01	55.01	53.73	54.50	291,181	-0.53(-0.96%)
Dec 14, 2021	54.52	55.51	54.23	55.03	421,331	+0.20(+0.36%)
Dec 13, 2021	54.78	55.04	54.45	54.83	202,023	-0.83(-1.49%)
Dec 10, 2021	55.96	56.73	55.52	55.66	173,222	+0.04(+0.07%)
Dec 09, 2021	56.14	56.93	55.28	55.62	216,792	-1.35(-2.37%)
Dec 08, 2021	55.87	57.25	55.55	56.97	227,807	+1.43(+2.57%)
Dec 07, 2021	56.07	56.43	55.45	55.54	181,914	+0.04(+0.07%)
Dec 06, 2021	55.12	56.29	55.00	55.50	363,515	+0.97(+1.78%)
Dec 03, 2021	54.43	54.91	54.18	54.53	275,052	+0.27(+0.50%)
Dec 02, 2021	52.97	54.41	52.97	54.26	204,620	+1.95(+3.73%)
Dec 01, 2021	53.12	53.94	52.31	52.31	373,629	+0.33(+0.63%)
Nov 30, 2021	51.77	52.38	51.30	51.98	229,655	-0.32(-0.61%)
Nov 29, 2021	53.44	53.44	51.99	52.30	126,277	-0.14(-0.27%)
Nov 26, 2021	53.97	54.67	52.44	52.44	114,604	-2.54(-4.62%)
Nov 24, 2021	55.21	55.64	54.80	54.98	116,371	-0.64(-1.15%)
Nov 23, 2021	55.16	55.79	54.84	55.62	169,956	+0.14(+0.25%)
Nov 22, 2021	54.25	55.85	54.12	55.48	178,013	+1.47(+2.72%)
Nov 19, 2021	53.86	54.95	53.24	54.01	290,871	-0.20(-0.37%)
Nov 18, 2021	54.14	54.33	53.50	54.21	177,733	-0.06(-0.11%)
Nov 17, 2021	53.82	54.46	53.22	54.27	201,061	+0.10(+0.18%)
Nov 16, 2021	54.00	54.42	53.68	54.17	156,629	-0.04(-0.07%)
Nov 15, 2021	55.22	55.23	54.02	54.21	152,756	-0.65(-1.18%)
Nov 12, 2021	54.62	55.24	54.28	54.86	141,510	+0.46(+0.85%)
Nov 11, 2021	54.54	55.18	54.15	54.40	113,603	+0.12(+0.22%)
Nov 10, 2021	53.24			54.28	169,420	+0.83(+1.55%)
Nov 09, 2021	53.09	53.93	53.09	53.45	166,381	+0.26(+0.49%)
Nov 08, 2021	54.68	54.68	53.01	53.19	225,615	-1.22(-2.24%)
Nov 05, 2021	54.81	55.73	53.94	54.41	410,999	+0.49(+0.91%)
Nov 04, 2021	53.72	54.55	53.47	53.92	289,540	+0.27(+0.50%)
Nov 03, 2021	53.00	54.15	52.92	53.65	184,014	+0.84(+1.59%)
Nov 02, 2021	54.64	54.64	52.73	52.81	164,938	-1.70(-3.12%)
Nov 01, 2021	54.46	55.91	54.17	54.51	343,273	+0.34(+0.63%)
Oct 29, 2021	54.56	54.82	53.27	54.17	1,887,733	-0.49(-0.90%)
Oct 28, 2021	52.90	55.01	52.90	54.66	306,013	+1.56(+2.94%)
Oct 27, 2021	53.36	53.35	52.06	53.10	332,048	-0.39(-0.73%)
Oct 26, 2021	54.19		53.45	53.49	298,593	-0.33(-0.61%)
Oct 25, 2021	54.32	54.42	53.04	53.82	368,759	-0.69(-1.27%)
Oct 22, 2021	54.61	55.45	54.39	54.51	209,311	-0.17(-0.31%)
Oct 21, 2021	52.86	54.79	53.02	54.68	245,043	+1.66(+3.13%)
Oct 20, 2021	53.07	53.69	52.92	53.02	204,998	+0.13(+0.25%)
Oct 19, 2021	53.34	53.34	52.22	52.89	231,182	-0.15(-0.28%)
Oct 18, 2021	52.43	53.27	52.00	53.04	247,095	+0.33(+0.63%)
Oct 15, 2021	54.46	54.46	52.67	52.71	189,830	-0.45(-0.85%)
Oct 14, 2021	52.35	53.16	52.35	53.16	129,246	+0.96(+1.84%)
Oct 13, 2021	52.48	52.48	51.84	52.20	139,989	-0.26(-0.50%)
Oct 12, 2021	52.72	53.09	52.29	52.46	157,269	-0.07(-0.13%)
Oct 11, 2021	52.16	53.09	52.16	52.53	180,743	+0.01(+0.02%)
Oct 08, 2021	52.81	53.12	52.32	52.52	222,132	-0.59(-1.11%)
Oct 07, 2021	52.27	53.62	52.27	53.11	212,324	+1.16(+2.23%)
Oct 06, 2021	52.21	52.41	51.17	51.95	157,364	-0.71(-1.35%)
Oct 05, 2021	52.35	53.23	52.20	52.66	181,047	+0.19(+0.36%)
Oct 04, 2021	52.39	53.27	52.24	52.47	225,977	+0.16(+0.31%)
Oct 01, 2021	52.65	52.83	51.14	52.31	415,872	+0.10(+0.19%)
Sep 30, 2021	53.62	53.63	52.14	52.21	262,524	-1.08(-2.03%)
Sep 29, 2021	54.08	54.69	53.15	53.29	178,307	-0.50(-0.93%)
Sep 28, 2021	55.45	55.46	53.74	53.79	223,411	-1.61(-2.91%)
Sep 27, 2021	55.36	56.12	54.76	55.40	155,458	+0.03(+0.05%)
Sep 24, 2021	55.67	55.67	54.86	55.37	161,084	+0.00(+0.00%)
Sep 23, 2021	55.39	56.09	55.27	55.37	136,256	+0.35(+0.64%)
Sep 22, 2021	55.13	55.81	54.66	55.02	164,700	+0.72(+1.33%)
Sep 21, 2021	55.42	55.42	54.01	54.30	162,018	-0.58(-1.06%)
Sep 20, 2021	54.96	56.36	54.12	54.88	216,289	-1.23(-2.19%)
Sep 17, 2021	56.87	56.87	55.78	56.11	614,088	-0.50(-0.88%)
Sep 16, 2021	57.45	57.54	56.56	56.61	175,850	-0.73(-1.27%)
Sep 15, 2021	56.48	57.46	56.38	57.34	170,695	+0.55(+0.97%)
Sep 14, 2021	57.60	57.60	56.48	56.79	221,386	+0.09(+0.16%)
Sep 13, 2021	57.09	57.09	56.14	56.70	177,830	+0.28(+0.50%)
Sep 10, 2021	57.59	57.68	56.44	56.42	257,019	-1.04(-1.81%)
Sep 09, 2021	57.46	58.57	57.24	57.46	210,367	+0.16(+0.28%)
Sep 08, 2021	58.34	58.66	57.26	57.30	257,298	-1.45(-2.47%)
Sep 07, 2021	57.56	59.87	57.18	58.75	256,597	+1.61(+2.82%)
Sep 03, 2021	56.86	57.16	55.92	57.14	181,188	+0.22(+0.39%)
Sep 02, 2021	57.01	58.26	56.58	56.92	175,480	-0.65(-1.13%)
Sep 01, 2021	58.05	58.26	57.13	57.57	131,968	-0.53(-0.91%)
Aug 31, 2021	58.03	58.62	57.80	58.10	167,288	-0.15(-0.26%)
Aug 30, 2021	58.95	59.21	58.25	58.25	150,586	-0.45(-0.77%)
Aug 27, 2021	56.84	58.77	56.84	58.70	215,690	+1.79(+3.15%)
Aug 26, 2021	57.79	58.73	56.91	56.91	158,466	-1.47(-2.52%)
Aug 25, 2021	58.46	58.97	58.19	58.38	145,753	+0.15(+0.26%)
Aug 24, 2021	57.97	58.28	57.71	58.23	117,885	+0.25(+0.43%)
Aug 23, 2021	57.29	58.09	56.87	57.98	123,471	+0.78(+1.36%)
Aug 20, 2021	56.33	57.32	56.26	57.20	141,887	+0.69(+1.22%)
Aug 19, 2021	56.34	57.09	56.20	56.51	125,867	-0.49(-0.86%)
Aug 18, 2021	58.22	58.47	56.99	57.00	153,276	-1.36(-2.33%)
Aug 17, 2021	58.54	58.96	57.28	58.36	155,200	-0.77(-1.30%)
Aug 16, 2021	58.77	59.50	58.50	59.13	114,890	-0.16(-0.27%)
Aug 13, 2021	57.74	59.58	57.39	59.29	147,692	+1.41(+2.44%)
Aug 12, 2021	58.01	58.66	57.46	57.88	318,616	-0.14(-0.24%)
Aug 11, 2021	58.45	59.20	57.91	58.02	170,556	-0.52(-0.89%)
Aug 10, 2021	57.60	58.62	57.02	58.54	91,323	+0.77(+1.33%)
Aug 09, 2021	58.66	58.69	57.71	57.77	121,820	-1.09(-1.85%)
Aug 06, 2021	59.61	59.61	58.84	58.86	133,354	+0.29(+0.50%)
Aug 05, 2021	58.41	58.80	58.12	58.57	103,599	+0.75(+1.30%)
Aug 04, 2021	58.75	59.46	57.82	57.82	157,662	-1.63(-2.74%)
Aug 03, 2021	59.06	59.46	57.72	59.45	170,158	+1.03(+1.76%)
Aug 02, 2021	59.23	59.68	58.31	58.42	241,622	-0.36(-0.61%)
Jul 30, 2021	58.93	59.62	58.30	58.78	395,463	-0.48(-0.81%)
Jul 29, 2021	58.75	59.53	58.65	59.26	161,123	+0.86(+1.47%)
Jul 28, 2021	58.00	60.12	57.11	58.40	327,316	+0.80(+1.39%)
Jul 27, 2021	56.16	57.71	56.14	57.60	323,279	+0.88(+1.55%)
Jul 26, 2021	56.72	57.65	56.45	56.72	180,824	+0.84(+1.50%)
Jul 23, 2021	55.84	56.23	55.51	55.88	119,126	+0.35(+0.63%)
Jul 22, 2021	56.31	57.40	55.49	55.53	129,688	-0.98(-1.73%)
Jul 21, 2021	57.41	58.14	56.41	56.51	176,507	-0.47(-0.82%)
Jul 20, 2021	55.14	57.06	54.83	56.98	375,006	+1.81(+3.28%)
Jul 19, 2021	55.17	55.35	54.32	55.17	215,657	-0.44(-0.79%)
Jul 16, 2021	56.99	57.43	55.57	55.61	196,244	-0.92(-1.63%)
Jul 15, 2021	56.66	57.47	55.94	56.53	256,430	-0.50(-0.88%)
Jul 14, 2021	58.54	59.06	56.98	57.03	199,040	-1.17(-2.01%)
Jul 13, 2021	58.51	58.77	57.93	58.20	279,747	-0.76(-1.29%)
Jul 12, 2021	58.49	59.61	57.91	58.96	278,647	-0.22(-0.37%)
Jul 09, 2021	59.60	59.78	58.63	59.18	207,552	+0.56(+0.96%)
Jul 08, 2021	58.62	59.68	58.23	58.62	241,638	-0.88(-1.48%)
Jul 07, 2021	59.65	60.30	59.50	59.50	250,104	-0.39(-0.65%)
Jul 06, 2021	60.53	60.77	59.19	59.89	410,548	-0.65(-1.07%)
Jul 02, 2021	59.78	60.55	59.32	60.54	222,692	+0.54(+0.90%)
Jul 01, 2021	60.58	60.70	59.87	60.00	348,653	-0.18(-0.30%)
Jun 30, 2021	58.46	60.32	58.46	60.18	430,279	+1.35(+2.29%)
Jun 29, 2021	59.58	60.79	58.62	58.83	480,596	-0.42(-0.71%)
Jun 28, 2021	58.48	59.27	57.77	59.25	436,166	+0.46(+0.78%)
Jun 25, 2021	57.40	59.42	56.83	58.79	6,779,909	+1.45(+2.53%)
Jun 24, 2021	58.04	58.08	57.18	57.34	371,702	-0.25(-0.43%)
Jun 23, 2021	57.68	58.21	57.22	57.59	349,488	+0.41(+0.72%)
Jun 22, 2021	57.16	57.26	56.33	57.18	434,708	-0.19(-0.33%)
Jun 21, 2021	55.80	57.48	55.03	57.37	527,906	+2.26(+4.10%)
Jun 18, 2021	55.54	55.95	52.56	55.11	3,065,282	-0.51(-0.92%)
Jun 17, 2021	54.76	55.94	54.15	55.62	646,482	+0.24(+0.43%)
Jun 16, 2021	56.61	56.83	54.85	55.38	778,333	-1.41(-2.48%)
Jun 15, 2021	55.96	57.15	55.85	56.79	996,192	+0.62(+1.10%)
Jun 14, 2021	61.34	62.03	55.71	56.17	1,520,461	-5.87(-9.46%)
Jun 11, 2021	61.55	63.48	61.55	62.04	694,422	+0.64(+1.04%)
Jun 10, 2021	65.72	65.72	61.25	61.40	741,926	-3.15(-4.88%)
Jun 09, 2021	65.62	65.87	64.55	64.55	260,136	-1.08(-1.65%)
Jun 08, 2021	65.43	66.04	65.10	65.63	241,772	+0.10(+0.15%)
Jun 07, 2021	65.63	65.89	64.74	65.53	184,767	+0.10(+0.15%)
Jun 04, 2021	64.42	65.59	64.13	65.43	143,365	+0.88(+1.36%)
Jun 03, 2021	63.59	64.77	63.59	64.55	160,796	+0.39(+0.61%)
Jun 02, 2021	65.41	65.41	63.68	64.16	132,472	-0.80(-1.23%)

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.