Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022				78.01	0	+2.66(+3.53%)
May 20, 2022	75.62	75.69	74.50	75.35	54,282	+0.26(+0.35%)
May 19, 2022	75.04	75.28	73.81	75.09	63,280	-0.78(-1.03%)
May 18, 2022	76.29	77.23	75.40	75.87	44,449	-1.19(-1.54%)
May 17, 2022	76.59	77.33	76.34	77.06	34,060	+1.23(+1.62%)
May 16, 2022	76.87	76.87	75.03	75.83	30,788	-0.56(-0.73%)
May 13, 2022	78.00	78.64	75.38	76.39	52,834	-1.33(-1.71%)
May 12, 2022	78.15	80.22	76.35	77.72	40,404	-0.79(-1.01%)
May 11, 2022	79.15	80.26	78.17	78.51	37,323	-0.43(-0.54%)
May 10, 2022	80.36	81.02	78.75	78.94	30,353	-0.18(-0.23%)
May 09, 2022	79.57	79.85	77.59	79.12	53,583	-0.51(-0.64%)
May 06, 2022	80.88	80.88	78.75	79.63	35,379	-1.51(-1.86%)
May 05, 2022	82.01	82.01	80.48	81.14	39,664	-1.55(-1.87%)
May 04, 2022	81.57	82.92	80.88	82.69	46,223	+1.23(+1.51%)
May 03, 2022	80.48	82.17	78.11	81.46	50,432	+0.61(+0.75%)
May 02, 2022	81.37	82.41	79.61	80.85	42,593	-0.53(-0.65%)
Apr 29, 2022	83.56	83.91	81.01	81.38	65,984	-2.39(-2.85%)
Apr 28, 2022	84.14	84.87	83.00	83.77	58,593	+0.71(+0.85%)
Apr 27, 2022	82.99	84.28	82.45	83.06	68,986	+0.32(+0.39%)
Apr 26, 2022	84.26	85.85	82.34	82.74	55,265	-2.18(-2.57%)
Apr 25, 2022	84.82	85.26	82.69	84.92	73,123	-0.51(-0.60%)
Apr 22, 2022	86.80	86.80	84.71	85.43	48,995	-1.28(-1.48%)
Apr 21, 2022	89.22	89.84	86.69	86.71	67,122	-1.90(-2.14%)
Apr 20, 2022	93.78	93.78	88.14	88.61	76,156	-3.73(-4.04%)
Apr 19, 2022	91.00	92.72	91.00	92.34	57,744	+1.65(+1.82%)
Apr 18, 2022	91.67	91.73	90.27	90.69	27,054	-0.83(-0.91%)
Apr 14, 2022	92.46	93.01	91.23	91.52	34,108	-0.91(-0.98%)
Apr 13, 2022	91.41	92.51	91.12	92.43	23,436	+1.06(+1.16%)
Apr 12, 2022	92.46	92.93	91.24	91.37	42,644	-0.80(-0.87%)
Apr 11, 2022	91.20	92.75	91.20	92.17	45,162	+0.71(+0.78%)
Apr 08, 2022	91.13	92.25	91.13	91.46	47,268	+0.25(+0.27%)
Apr 07, 2022	91.99	91.99	89.57	91.21	52,279	-0.29(-0.32%)
Apr 06, 2022	92.69	92.87	91.30	91.50	65,265	-0.75(-0.81%)
Apr 05, 2022	93.73	93.75	92.23	92.25	37,415	-1.04(-1.11%)
Apr 04, 2022	93.75	93.75	91.86	93.29	37,585	-0.15(-0.16%)
Apr 01, 2022	94.32	94.55	92.44	93.44	52,009	-0.13(-0.14%)
Mar 31, 2022	95.33	96.32	93.40	93.57	47,808	-1.34(-1.41%)
Mar 30, 2022	95.00	95.67	94.10	94.91	41,518	+0.51(+0.54%)
Mar 29, 2022	95.84	96.92	94.24	94.40	38,715	-0.78(-0.82%)
Mar 28, 2022	94.88	95.23	94.31	95.18	27,616	-0.22(-0.23%)
Mar 25, 2022	93.85	95.47	93.42	95.40	28,202	+1.88(+2.01%)
Mar 24, 2022	93.64	94.04	93.26	93.52	27,594	+0.14(+0.15%)
Mar 23, 2022	94.75	94.75	93.21	93.38	44,366	-1.50(-1.58%)
Mar 22, 2022	95.45	96.50	94.88	94.88	25,914	-0.38(-0.40%)
Mar 21, 2022	95.13	95.77	94.45	95.26	48,649	+0.09(+0.09%)
Mar 18, 2022	94.65	95.68	93.30	95.17	196,420	+0.52(+0.55%)
Mar 17, 2022	95.89	95.89	94.52	94.65	40,326	-1.56(-1.62%)
Mar 16, 2022	95.84	96.77	95.50	96.21	44,947	+0.86(+0.90%)
Mar 15, 2022	97.05	98.08	94.97	95.35	41,717	-1.38(-1.43%)
Mar 14, 2022	96.88	98.20	96.47	96.73	49,973	+0.65(+0.68%)
Mar 11, 2022	95.79	97.61	95.59	96.08	49,932	+0.60(+0.63%)
Mar 10, 2022	95.15	96.38	93.77	95.48	30,650	-0.27(-0.28%)
Mar 09, 2022	96.24	96.50	94.62	95.75	36,252	+0.81(+0.85%)
Mar 08, 2022	94.62	95.81	94.08	94.94	43,503	+0.49(+0.52%)
Mar 07, 2022	95.29	95.92	94.41	94.45	64,053	-1.36(-1.42%)
Mar 04, 2022	95.10	96.22	94.60	95.81	42,898	-0.22(-0.23%)
Mar 03, 2022	95.67	96.38	94.94	96.03	55,744	+0.68(+0.71%)
Mar 02, 2022	93.33	96.10	93.33	95.35	41,671	+2.66(+2.87%)
Mar 01, 2022	95.36	95.36	92.12	92.69	65,633	-2.57(-2.70%)
Feb 28, 2022	94.31	95.59	93.78	95.26	59,369	-0.14(-0.15%)
Feb 25, 2022	93.42	95.56	93.86	95.40	37,012	+1.98(+2.12%)
Feb 24, 2022	92.16	93.87	91.20	93.42	63,628	-0.60(-0.64%)
Feb 23, 2022	95.34	95.50	93.88	94.02	57,646	-0.71(-0.75%)
Feb 22, 2022	94.21	95.10	94.07	94.73	48,523	-0.17(-0.18%)
Feb 18, 2022				94.90	0	+0.00(+0.00%)
Feb 17, 2022	95.00	95.66	94.20	94.90	61,094	-0.71(-0.74%)
Feb 16, 2022	95.70	96.02	94.95	95.61	38,891	-0.14(-0.15%)
Feb 15, 2022	95.00	96.68	94.90	95.75	44,573	+0.85(+0.90%)
Feb 14, 2022	95.11	95.81	94.42	94.90	37,267	-0.23(-0.24%)
Feb 11, 2022	94.16	95.42	94.16	95.13	48,310	+0.93(+0.99%)
Feb 10, 2022	94.37	95.43	93.47	94.20	76,580	-0.57(-0.60%)
Feb 09, 2022	96.34	96.65	94.71	94.77	48,616	-1.51(-1.57%)
Feb 08, 2022	94.92	96.61	94.14	96.28	31,649	+1.43(+1.51%)
Feb 07, 2022	94.62	95.09	94.29	94.85	43,909	+0.01(+0.01%)
Feb 04, 2022	94.35	95.39	93.75	94.84	51,954	+0.59(+0.63%)
Feb 03, 2022	94.25		93.77	94.25	54,821	-0.38(-0.40%)
Feb 02, 2022	93.30	94.95	92.59	94.63	78,392	+1.12(+1.20%)
Feb 01, 2022	92.56	93.93	92.31	93.51	74,638	+0.42(+0.45%)
Jan 31, 2022	90.82	93.19		93.09	94,826	+1.38(+1.50%)
Jan 28, 2022	90.58	91.71	89.83	91.71	89,994	+0.47(+0.52%)
Jan 27, 2022	91.91	93.11	90.90	91.24	63,320	-0.71(-0.77%)
Jan 26, 2022	93.58	94.22	90.60	91.95	108,000	-1.73(-1.85%)
Jan 25, 2022	92.50	94.33	91.31	93.68	115,477	+0.40(+0.43%)
Jan 24, 2022	91.18	93.37	91.18	93.28	158,587	+1.09(+1.18%)
Jan 21, 2022	90.25	92.67	89.01	92.19	178,040	+1.47(+1.62%)
Jan 20, 2022	90.00	91.85	89.65	90.72	116,533	+0.90(+1.00%)
Jan 19, 2022	88.99	90.00	87.29	89.82	93,908	+2.70(+3.10%)
Jan 18, 2022	87.84	88.47	87.84	87.12	60,050	-1.00(-1.13%)
Jan 14, 2022				88.12	0	+0.24(+0.27%)
Jan 13, 2022	87.51	88.27	87.38	87.88	44,297	+0.29(+0.33%)
Jan 12, 2022	86.35	87.91	86.35	87.59	79,663	+0.28(+0.32%)
Jan 11, 2022	86.87	87.47	86.81	87.31	61,519	+0.23(+0.26%)
Jan 10, 2022	87.97	88.35	86.59	87.08	94,964	-0.72(-0.82%)
Jan 07, 2022	88.05	88.54	87.40	87.80	72,646	-0.25(-0.28%)
Jan 06, 2022	87.34	88.47	87.20	88.05	63,148	+1.12(+1.29%)
Jan 05, 2022	87.65	88.41	86.93	86.93	73,597	-0.32(-0.37%)
Jan 04, 2022	87.00	88.31	86.20	87.25	96,888	-0.17(-0.19%)
Jan 03, 2022	86.34	88.14	86.06	87.42	77,601	+1.67(+1.95%)
Dec 31, 2021	84.33	86.03	84.33	85.75	46,898	+1.14(+1.35%)
Dec 30, 2021	85.92	86.44	84.42	84.61	26,700	-1.44(-1.67%)
Dec 29, 2021	87.49	88.67	85.88	86.05	53,090	-1.47(-1.68%)
Dec 28, 2021	87.26	88.27	85.85	87.52	63,811	+0.73(+0.84%)
Dec 27, 2021	86.98	87.64	85.15	86.79	70,627	-0.16(-0.18%)
Dec 23, 2021	83.17	87.35	81.28	86.95	162,985	+3.95(+4.76%)
Dec 22, 2021	80.93	83.00	78.91	83.00	131,538	+2.17(+2.68%)
Dec 21, 2021	80.83	81.52	79.13	80.83	127,400	+0.39(+0.48%)
Dec 20, 2021	79.48	80.88	79.00	80.44	167,546	-0.27(-0.33%)
Dec 17, 2021	80.98	81.29	78.72	80.71	228,148	+0.81(+1.01%)
Dec 16, 2021	80.47	80.76	79.07	79.90	103,633	+0.45(+0.57%)
Dec 15, 2021	78.14	79.80	76.05	79.45	131,740	+1.62(+2.08%)
Dec 14, 2021	77.80	78.15	76.14	77.83	154,132	+0.63(+0.82%)
Dec 13, 2021	76.10	77.73	75.96	77.20	79,023	+0.06(+0.08%)
Dec 10, 2021	78.70	78.70	76.52	77.14	83,747	-0.74(-0.95%)
Dec 09, 2021	75.82	78.08	75.82	77.88	113,646	+1.60(+2.10%)
Dec 08, 2021	75.64	77.38	75.12	76.28	49,477	+0.59(+0.78%)
Dec 07, 2021	76.44	78.00	75.43	75.69	78,647	-1.45(-1.88%)
Dec 06, 2021	75.53	77.59	75.53	77.14	164,906	+2.95(+3.98%)
Dec 03, 2021	73.57	75.61	73.35	74.19	388,872	+1.16(+1.59%)
Dec 02, 2021	71.44	74.20	71.44	73.03	85,266	+1.94(+2.73%)
Dec 01, 2021	72.40	73.84	71.09	71.09	57,197	-0.22(-0.31%)
Nov 30, 2021	71.71	71.95	70.14	71.31	43,087	+0.26(+0.37%)
Nov 29, 2021	71.64	72.84	70.25	71.05	44,839	-0.08(-0.11%)
Nov 26, 2021	71.41	72.56	70.65	71.13	58,383	-2.61(-3.54%)
Nov 24, 2021	74.33	74.51	73.63	73.74	15,801	-0.75(-1.01%)
Nov 23, 2021	73.69	74.50	73.06	74.49	26,172	+1.28(+1.75%)
Nov 22, 2021	73.68	74.48	72.54	73.21	48,450	-0.04(-0.05%)
Nov 19, 2021	73.07	73.35	71.28	73.25	16,630	-0.60(-0.81%)
Nov 18, 2021	73.46	73.88	73.31	73.85	27,533	+0.14(+0.19%)
Nov 17, 2021	74.15	74.19	73.45	73.71	26,737	-0.87(-1.17%)
Nov 16, 2021	74.82	74.82	74.24	74.58	21,324	-0.08(-0.11%)
Nov 15, 2021	75.39	75.39	74.43	74.66	16,749	-0.22(-0.29%)
Nov 12, 2021	75.70	75.88	74.40	74.88	23,853	-1.03(-1.36%)
Nov 11, 2021	75.53	76.32	75.42	75.91	17,208	+0.16(+0.21%)
Nov 10, 2021	75.63			75.75	32,269	-0.07(-0.09%)
Nov 09, 2021	75.64	75.98	75.09	75.82	23,087	-0.05(-0.07%)
Nov 08, 2021	75.82	76.41	74.44	75.87	19,953	-0.12(-0.16%)
Nov 05, 2021	75.79	76.69	74.89	75.99	45,343	+1.03(+1.37%)
Nov 04, 2021	75.11	75.82	74.24	74.96	36,384	-0.33(-0.44%)
Nov 03, 2021	73.74	75.92	73.74	75.29	25,224	+1.30(+1.76%)
Nov 02, 2021	74.06	74.15	73.44	73.99	20,650	+0.08(+0.11%)
Nov 01, 2021	72.43	73.91	71.89	73.91	30,374	+2.02(+2.81%)
Oct 29, 2021	71.91	72.22	71.01	71.89	50,497	+0.18(+0.25%)
Oct 28, 2021	70.56	71.73	70.56	71.71	31,693	+1.75(+2.50%)
Oct 27, 2021	70.41	71.24	69.77	69.96	34,787	-1.07(-1.51%)
Oct 26, 2021	71.74			71.03	33,965	-0.10(-0.14%)
Oct 25, 2021	72.05	72.05	70.95	71.13	27,842	-0.72(-1.00%)
Oct 22, 2021	72.09	73.23	71.10	71.85	42,898	-0.44(-0.61%)
Oct 21, 2021	71.43	72.84	71.43	72.29	37,476	+0.47(+0.65%)
Oct 20, 2021	74.56	74.56	70.53	71.82	66,759	-3.37(-4.48%)
Oct 19, 2021	76.20	76.20	74.65	75.19	22,365	-0.33(-0.44%)
Oct 18, 2021	75.37	76.74	75.25	75.52	28,538	+0.09(+0.12%)
Oct 15, 2021	76.88	77.15	75.32	75.43	41,293	-0.53(-0.70%)
Oct 14, 2021	76.43	76.61	75.56	75.96	30,383	+0.49(+0.65%)
Oct 13, 2021	76.98	76.98	75.17	75.47	25,966	-1.01(-1.32%)
Oct 12, 2021	75.39	76.63	75.30	76.48	26,192	+1.06(+1.41%)
Oct 11, 2021	77.73	77.93	75.42	75.42	35,717	-2.31(-2.97%)
Oct 08, 2021	76.98	78.00	76.50	77.73	49,955	+0.63(+0.82%)
Oct 07, 2021	76.93	77.30	75.78	77.10	59,283	+0.82(+1.07%)
Oct 06, 2021	75.63	76.38	75.00	76.28	24,974	+0.10(+0.13%)
Oct 05, 2021	76.08	76.36	75.43	76.18	33,812	+0.49(+0.65%)
Oct 04, 2021	75.79	76.13	75.20	75.69	31,390	-0.02(-0.03%)
Oct 01, 2021	74.77	76.00	74.16	75.71	62,654	+1.53(+2.06%)
Sep 30, 2021	75.51	75.98	74.16	74.18	26,572	-1.01(-1.34%)
Sep 29, 2021	75.22	75.22	74.15	75.19	31,736	+0.90(+1.21%)
Sep 28, 2021	75.90	76.00	74.21	74.29	27,423	-1.43(-1.89%)
Sep 27, 2021	74.07	75.92	74.07	75.72	70,986	+2.29(+3.12%)
Sep 24, 2021	72.97	74.21	72.97	73.43	33,627	+0.12(+0.16%)
Sep 23, 2021	72.56	73.96	72.17	73.31	43,277	+1.46(+2.03%)
Sep 22, 2021	70.79	72.04	70.01	71.85	78,236	+1.73(+2.47%)
Sep 21, 2021	70.30	70.38	69.67	70.12	21,282	-0.16(-0.23%)
Sep 20, 2021	71.02	71.02	69.34	70.28	49,892	-1.78(-2.47%)
Sep 17, 2021	70.23	72.14	69.62	72.06	220,976	+2.23(+3.19%)
Sep 16, 2021	71.85	72.05	69.77	69.83	34,349	-1.09(-1.54%)
Sep 15, 2021	71.68	72.63	70.60	70.92	56,688	-0.29(-0.41%)
Sep 14, 2021	73.48	73.48	70.50	71.21	52,756	-1.67(-2.29%)
Sep 13, 2021	73.37	73.56	72.09	72.88	61,667	-0.27(-0.37%)
Sep 10, 2021	75.60	75.75	72.86	73.15	52,507	-2.45(-3.24%)
Sep 09, 2021	76.73	77.02	75.37	75.60	31,364	-0.90(-1.18%)
Sep 08, 2021	77.37	77.44	75.88	76.50	94,329	+0.55(+0.72%)
Sep 07, 2021	76.90	77.54	75.68	75.95	99,786	-0.99(-1.29%)
Sep 03, 2021	76.67	78.25	76.35	76.94	197,508	+0.20(+0.26%)
Sep 02, 2021	76.25	77.24	76.25	76.74	33,385	+0.94(+1.24%)

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.