Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2022				61.50	0	+0.05(+0.08%)
Jun 09, 2022	61.45	61.47	61.45	61.45	911,548	-0.02(-0.03%)
Jun 08, 2022	61.45	61.49	61.43	61.47	1,104,757	+0.10(+0.16%)
Jun 07, 2022	61.34	61.42	61.34	61.37	899,054	-0.02(-0.03%)
Jun 06, 2022	61.40	61.42	61.35	61.39	713,958	-0.01(-0.02%)
Jun 03, 2022	61.35	61.48	61.35	61.40	1,057,196	+0.05(+0.08%)
Jun 02, 2022	61.35	61.40	61.34	61.35	1,091,637	-0.01(-0.02%)
Jun 01, 2022	61.35	61.39	61.33	61.36	1,231,313	+0.05(+0.08%)
May 31, 2022	61.34	61.38	61.30	61.31	1,073,712	-0.02(-0.03%)
May 27, 2022	61.31	61.38	61.27	61.33	656,249	-0.04(-0.07%)
May 26, 2022	61.34	61.39	61.27	61.37	683,432	+0.07(+0.11%)
May 25, 2022	61.26	61.37	61.26	61.30	728,047	+0.02(+0.03%)
May 24, 2022	61.38	61.38	61.24	61.28	1,091,485	-0.10(-0.16%)
May 23, 2022	61.31	61.40	61.23	61.38	1,201,620	-0.06(-0.10%)
May 20, 2022	61.16	61.47	61.14	61.44	1,341,305	+0.30(+0.49%)
May 19, 2022	61.14	61.28	61.13	61.14	1,288,836	-0.10(-0.16%)
May 18, 2022	61.16	61.28	61.09	61.24	1,628,026	+0.13(+0.21%)
May 17, 2022	61.20	61.20	61.08	61.11	1,443,555	-0.03(-0.05%)
May 16, 2022	61.16	61.25	61.08	61.14	1,228,363	-0.01(-0.02%)
May 13, 2022	61.15	61.20	61.04	61.15	1,526,650	+0.00(+0.00%)
May 12, 2022	61.02	61.15	61.02	61.15	2,230,695	+0.05(+0.08%)
May 11, 2022	61.00	61.19	61.00	61.10	2,676,493	+0.17(+0.28%)
May 10, 2022	61.00	61.12	60.90	60.93	1,920,291	-0.05(-0.08%)
May 09, 2022	60.98	61.08	60.85	60.98	2,198,531	-0.06(-0.10%)
May 06, 2022	61.07	61.10	60.96	61.04	1,858,919	-0.03(-0.05%)
May 05, 2022	61.11	61.14	61.05	61.07	1,201,008	+0.00(+0.00%)
May 04, 2022	61.15	61.15	61.02	61.07	1,510,348	-0.01(-0.02%)
May 03, 2022	61.05	61.19	61.05	61.08	1,420,811	-0.06(-0.10%)
May 02, 2022	61.00	61.19	61.00	61.14	1,822,958	+0.08(+0.13%)
Apr 29, 2022	61.05	61.18	61.02	61.06	1,742,705	-0.08(-0.13%)
Apr 28, 2022	61.11	61.17	61.01	61.14	1,858,458	+0.02(+0.03%)
Apr 27, 2022	61.10	61.22	61.09	61.12	2,024,598	+0.02(+0.03%)
Apr 26, 2022	61.19	61.28	61.05	61.10	2,437,608	-0.18(-0.29%)
Apr 25, 2022	61.02	61.30	61.02	61.28	2,774,251	+0.15(+0.25%)
Apr 22, 2022	61.20	61.22	61.11	61.13	2,488,540	-0.14(-0.23%)
Apr 21, 2022	61.21	61.27	61.14	61.27	1,577,196	+0.07(+0.11%)
Apr 20, 2022	61.26	61.33	61.15	61.20	1,692,871	-0.05(-0.08%)
Apr 19, 2022	61.17	61.28	61.15	61.25	1,384,431	+0.03(+0.05%)
Apr 18, 2022	60.88	61.23	60.88	61.22	2,782,619	+0.34(+0.56%)
Apr 14, 2022	60.75	60.99	60.69	60.88	1,540,216	+0.18(+0.30%)
Apr 13, 2022	60.66	60.80	60.66	60.70	1,222,472	+0.06(+0.10%)
Apr 12, 2022	60.71	60.83	60.63	60.64	1,535,182	-0.07(-0.12%)
Apr 11, 2022	60.63	60.88	60.63	60.71	1,874,303	+0.05(+0.08%)
Apr 08, 2022	60.70	60.71	60.62	60.66	1,636,302	-0.02(-0.03%)
Apr 07, 2022	60.68	60.72	60.62	60.68	2,013,790	+0.01(+0.02%)
Apr 06, 2022	60.64	60.75	60.63	60.67	1,954,001	+0.03(+0.05%)
Apr 05, 2022	60.73	60.84	60.61	60.64	2,181,875	-0.09(-0.15%)
Apr 04, 2022	60.74	60.85	60.70	60.73	1,581,145	+0.06(+0.10%)
Apr 01, 2022	60.75	60.83	60.65	60.67	1,860,248	+0.02(+0.03%)
Mar 31, 2022	60.76	60.92	60.65	60.65	3,657,778	-0.10(-0.16%)
Mar 30, 2022	60.79	60.93	60.70	60.75	3,409,070	-0.14(-0.23%)
Mar 29, 2022	60.80	60.97	60.70	60.89	2,767,689	+0.05(+0.08%)
Mar 28, 2022	60.72	60.91	60.69	60.84	2,325,684	+0.10(+0.16%)
Mar 25, 2022	60.83	60.84	60.66	60.74	2,723,683	-0.05(-0.08%)
Mar 24, 2022	60.75	60.88	60.65	60.79	3,138,581	+0.04(+0.07%)
Mar 23, 2022	60.75	60.88	60.69	60.75	2,406,837	+0.02(+0.03%)
Mar 22, 2022	60.79	60.91	60.70	60.73	1,969,026	-0.03(-0.05%)
Mar 21, 2022	60.90	61.12	60.66	60.76	2,767,224	+0.10(+0.16%)
Mar 18, 2022	60.85	61.22	60.31	60.66	4,487,885	-0.21(-0.34%)
Mar 17, 2022	61.10	61.19	60.84	60.87	2,131,644	-0.25(-0.41%)
Mar 16, 2022	60.80	61.23	60.61	61.12	3,624,285	+0.38(+0.63%)
Mar 15, 2022	61.11	61.11	60.71	60.74	2,713,554	-0.42(-0.69%)
Mar 14, 2022	60.80	61.18	60.54	61.16	3,721,593	+0.27(+0.44%)
Mar 11, 2022	60.76	60.93	60.66	60.89	3,737,452	+0.14(+0.23%)
Mar 10, 2022	60.86	60.94	60.60	60.75	4,292,298	-0.22(-0.36%)
Mar 09, 2022	60.94	61.04	60.77	60.97	5,311,205	-0.03(-0.05%)
Mar 08, 2022	60.83	61.12	60.75	61.00	5,637,978	+0.17(+0.28%)
Mar 07, 2022	61.00	61.13	60.76	60.83	4,144,372	-0.21(-0.34%)
Mar 04, 2022	61.02	61.23	60.73	61.04	4,291,645	-0.22(-0.36%)
Mar 03, 2022	60.81	61.30	60.76	61.26	5,447,356	+0.40(+0.66%)
Mar 02, 2022	60.76	61.13	60.57	60.86	5,055,717	+0.11(+0.18%)
Mar 01, 2022	61.38	61.38	60.73	60.75	4,885,882	-0.75(-1.22%)
Feb 28, 2022	60.94	61.61	60.25	61.50	12,803,042	+17.69(+40.38%)
Feb 25, 2022	42.47	43.83	42.44	43.81	1,638,994	+0.75(+1.74%)
Feb 24, 2022	39.80	43.77	39.22	43.06	2,102,602	+1.95(+4.74%)
Feb 23, 2022	40.11	41.65	38.25	41.11	3,356,887	+8.49(+26.03%)
Feb 22, 2022	33.96	34.10	32.54	32.62	655,313	-0.78(-2.34%)
Feb 18, 2022				33.40	0	-1.12(-3.24%)
Feb 17, 2022	35.43	35.80	34.28	34.52	377,393	-1.05(-2.95%)
Feb 16, 2022	36.34	36.74	35.41	35.57	359,622	-0.78(-2.15%)
Feb 15, 2022	35.32	36.88	34.69	36.35	690,040	+0.80(+2.25%)
Feb 14, 2022	37.17	37.30	35.45	35.55	677,645	-1.95(-5.20%)
Feb 11, 2022	37.64	38.39	37.04	37.50	598,574	+0.02(+0.05%)
Feb 10, 2022	37.14	39.27	37.14	37.48	1,042,007	-0.17(-0.45%)
Feb 09, 2022	37.07	37.96	37.07	37.65	880,368	+1.07(+2.93%)
Feb 08, 2022	36.94	37.08	35.39	36.58	1,069,414	-0.35(-0.95%)
Feb 07, 2022	37.90	38.29	36.87	36.93	812,238	-1.15(-3.02%)
Feb 04, 2022	38.20	38.67	37.39	38.08	674,076	+0.40(+1.06%)
Feb 03, 2022	38.10			37.68	614,176	-0.68(-1.77%)
Feb 02, 2022	41.19	41.19	38.16	38.36	725,605	-2.58(-6.30%)
Feb 01, 2022	40.45	41.27	39.71	40.94	1,399,713	+0.68(+1.69%)
Jan 31, 2022	39.54			40.26	1,508,234	+0.89(+2.26%)
Jan 28, 2022	39.03	39.38	37.86	39.37	617,263	+0.47(+1.21%)
Jan 27, 2022	39.96	40.51	38.25	38.90	730,146	-0.20(-0.51%)
Jan 26, 2022	41.83	41.90	38.82	39.10	854,851	-1.33(-3.29%)
Jan 25, 2022	40.72	41.08	39.42	40.43	748,854	-0.80(-1.94%)
Jan 24, 2022	38.37	41.38	37.63	41.23	685,155	+1.60(+4.04%)
Jan 21, 2022	41.13	41.53	39.54	39.63	906,753	-2.33(-5.55%)
Jan 20, 2022	43.89	45.11	41.80	41.96	472,658	-2.17(-4.92%)
Jan 19, 2022	45.12	46.02	44.00	44.13	509,469	-1.18(-2.60%)
Jan 18, 2022	45.17	46.48	44.94	45.31	410,187	+0.04(+0.09%)
Jan 14, 2022				45.27	0	+0.46(+1.03%)
Jan 13, 2022	46.40	47.16	44.66	44.81	416,777	-1.32(-2.86%)
Jan 12, 2022	46.71	47.52	44.88	46.13	649,976	-0.33(-0.71%)
Jan 11, 2022	45.24	46.77	44.55	46.46	793,587	+1.74(+3.89%)
Jan 10, 2022	45.67	46.00	43.66	44.72	643,345	-1.08(-2.36%)
Jan 07, 2022	46.36	47.05	44.49	45.80	722,862	-0.52(-1.12%)
Jan 06, 2022	45.73	47.11	45.25	46.32	646,132	+1.35(+3.00%)
Jan 05, 2022	44.89	47.56	44.41	44.97	1,050,154	+0.25(+0.56%)
Jan 04, 2022	44.99	45.39	43.56	44.72	518,658	-0.19(-0.42%)
Jan 03, 2022	42.99	45.22	42.88	44.91	572,256	+2.47(+5.82%)
Dec 31, 2021	42.92	43.32	42.06	42.44	391,101	-0.34(-0.79%)
Dec 30, 2021	42.19	43.55	42.19	42.78	733,855	+0.57(+1.35%)
Dec 29, 2021	42.40	42.96	41.12	42.21	462,586	-0.13(-0.31%)
Dec 28, 2021	42.50	42.91	41.27	42.34	517,579	-0.08(-0.19%)
Dec 27, 2021	41.88	42.52	40.65	42.42	394,979	+0.67(+1.60%)
Dec 23, 2021	43.42	43.46	41.55	41.75	419,088	-0.68(-1.60%)
Dec 22, 2021	43.38	43.56	42.10	42.43	445,396	-0.91(-2.10%)
Dec 21, 2021	42.12	43.50	41.92	43.34	661,391	+1.64(+3.93%)
Dec 20, 2021	41.83	42.27	40.27	41.70	877,378	-2.56(-5.78%)
Dec 17, 2021	42.48	44.54	41.88	44.26	3,048,071	+1.57(+3.68%)
Dec 16, 2021	44.20	45.16	42.66	42.69	522,193	-1.27(-2.89%)
Dec 15, 2021	43.41	44.15	41.82	43.96	517,491	+0.45(+1.03%)
Dec 14, 2021	43.82	44.50	43.06	43.51	540,553	-0.84(-1.89%)
Dec 13, 2021	44.77	45.34	43.91	44.35	542,679	-0.88(-1.95%)
Dec 10, 2021	45.53	45.77	44.03	45.23	596,754	+0.48(+1.07%)
Dec 09, 2021	45.98	46.06	44.23	44.75	603,061	-1.76(-3.78%)
Dec 08, 2021	46.32	47.08	45.79	46.51	701,094	+0.25(+0.54%)
Dec 07, 2021	46.80	48.66	45.89	46.26	867,739	+0.23(+0.49%)
Dec 06, 2021	46.53	47.26	45.27	46.03	653,698	+0.00(+0.00%)
Dec 03, 2021	47.68	48.18	45.34	46.03	967,550	-1.21(-2.56%)
Dec 02, 2021	46.20	47.57	45.64	47.24	951,576	+1.02(+2.21%)
Dec 01, 2021	49.65	51.58	46.09	46.22	854,552	-1.56(-3.26%)
Nov 30, 2021	47.70	48.80	46.54	47.78	628,427	-0.86(-1.77%)
Nov 29, 2021	49.28	49.37	47.90	48.64	528,362	+0.77(+1.61%)
Nov 26, 2021	47.01	48.18	46.13	47.87	459,016	-1.33(-2.70%)
Nov 24, 2021	49.93	50.50	48.95	49.20	321,983	-1.00(-1.99%)
Nov 23, 2021	50.86	51.63	49.70	50.20	541,009	+0.71(+1.43%)
Nov 22, 2021	49.49	52.05	49.08	49.49	707,466	+0.82(+1.68%)
Nov 19, 2021	48.65	49.91	48.30	48.67	609,279	-0.78(-1.58%)
Nov 18, 2021	49.94	49.97	49.39	49.45	570,612	-0.32(-0.64%)
Nov 17, 2021	51.15	51.89	49.23	49.77	551,339	-2.20(-4.23%)
Nov 16, 2021	51.81	52.32	50.61	51.97	743,730	+0.00(+0.00%)
Nov 15, 2021	52.88	53.35	51.25	51.97	635,664	-0.45(-0.86%)
Nov 12, 2021	55.46	55.50	52.25	52.42	795,824	-3.42(-6.12%)
Nov 11, 2021	55.21	56.85	54.81	55.84	433,767	+0.45(+0.81%)
Nov 10, 2021	56.86		55.10	55.39	738,958	-1.90(-3.32%)
Nov 09, 2021	59.85	61.69	57.03	57.29	884,252	-2.35(-3.94%)
Nov 08, 2021	59.23	61.12	58.99	59.64	606,344	+0.42(+0.71%)
Nov 05, 2021	59.48	61.73	57.94	59.22	713,771	-0.02(-0.03%)
Nov 04, 2021	61.77	63.15	56.82	59.24	1,504,931	-6.82(-10.32%)
Nov 03, 2021	63.74	66.44	62.01	66.06	964,099	+1.47(+2.28%)
Nov 02, 2021	66.00	67.13	64.40	64.59	1,029,627	-2.16(-3.24%)
Nov 01, 2021	64.35	66.97	65.27	66.75	952,131	+2.75(+4.30%)
Oct 29, 2021	61.43	64.22	60.93	64.00	972,448	+2.47(+4.01%)
Oct 28, 2021	56.95	61.66		61.53	1,136,996	+5.22(+9.27%)
Oct 27, 2021	58.00	58.77	56.01	56.31	815,944	-2.33(-3.97%)
Oct 26, 2021	59.26			58.64	598,084	-0.54(-0.91%)
Oct 25, 2021	58.59	59.35	57.15	59.18	809,571	+1.59(+2.76%)
Oct 22, 2021	54.71	57.68	54.67	57.59	878,825	+3.06(+5.61%)
Oct 21, 2021	55.00	56.24	53.69	54.53	433,312	-0.63(-1.14%)
Oct 20, 2021	54.40	55.30	54.05	55.16	554,477	+0.38(+0.69%)
Oct 19, 2021	53.81	55.26	53.16	54.78	733,832	+1.45(+2.72%)
Oct 18, 2021	53.07	53.38	52.11	53.33	586,028	+0.33(+0.62%)
Oct 15, 2021	55.34	55.74	52.94	53.00	1,300,237	-1.27(-2.34%)
Oct 14, 2021	55.06	55.06	53.00	54.27	559,907	+0.49(+0.91%)
Oct 13, 2021	53.01	53.86	51.32	53.78	665,359	+0.48(+0.90%)
Oct 12, 2021	54.39	55.53	52.56	53.30	621,773	-1.16(-2.13%)
Oct 11, 2021	55.45	56.70	54.43	54.46	934,511	+0.81(+1.51%)
Oct 08, 2021	53.79	55.89	53.62	53.65	683,036	+0.13(+0.24%)
Oct 07, 2021	51.96	54.20	51.53	53.52	926,204	+2.22(+4.33%)
Oct 06, 2021	52.12	53.24	50.03	51.30	1,035,227	-1.80(-3.39%)
Oct 05, 2021	51.74	53.35	50.65	53.10	996,837	+1.55(+3.01%)
Oct 04, 2021	50.98	51.96	50.33	51.55	1,057,518	+0.56(+1.10%)

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.