Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	99.00	100.00	98.99	100.00	3,949	+3.26(+3.37%)
Mar 30, 2022	96.88	96.88	95.25	96.74	3,616	+0.26(+0.27%)
Mar 29, 2022	97.60	98.97	96.17	96.48	3,057	-1.56(-1.59%)
Mar 28, 2022	98.04	98.04	98.04	98.04	373	+0.54(+0.55%)
Mar 25, 2022	96.95	98.02	96.95	97.50	5,260	+1.29(+1.34%)
Mar 24, 2022	96.21	96.21	96.21	96.21	519	+0.53(+0.55%)
Mar 23, 2022	95.78	95.78	95.51	95.68	603	-1.05(-1.09%)
Mar 22, 2022	97.40	97.40	95.70	96.73	15,500	+0.00(+0.00%)
Mar 21, 2022	96.36	96.73	96.36	96.73	605	+1.20(+1.26%)
Mar 18, 2022	97.23	97.23	95.53	95.53	650	-1.16(-1.20%)
Mar 17, 2022	97.11	97.11	95.66	96.69	1,271	+0.11(+0.11%)
Mar 16, 2022	97.41	98.09	93.92	96.58	16,621	-1.72(-1.75%)
Mar 15, 2022	98.61	98.61	98.10	98.30	3,444	+0.20(+0.20%)
Mar 14, 2022	97.44	98.10	97.44	98.10	3,933	-0.33(-0.34%)
Mar 11, 2022	97.79	98.50	97.79	98.43	3,521	+0.74(+0.76%)
Mar 10, 2022	98.77	98.77	97.69	97.69	1,052	-0.61(-0.62%)
Mar 09, 2022	99.72	99.72	98.30	98.30	487	-0.66(-0.67%)
Mar 08, 2022	102.04	102.04	98.96	98.96	2,486	-5.61(-5.36%)
Mar 07, 2022	103.05	107.02	102.13	104.57	5,674	+0.85(+0.82%)
Mar 04, 2022	101.90	103.72	101.57	103.72	1,668	+4.42(+4.45%)
Mar 03, 2022	96.85	99.30	96.85	99.30	1,005	+1.97(+2.02%)
Mar 02, 2022	97.33	97.33	97.33	97.33	814	+2.94(+3.12%)
Mar 01, 2022	94.39	94.39	94.39	94.39	348	-0.32(-0.34%)
Feb 28, 2022	96.65	96.65	94.71	94.71	394	-1.44(-1.50%)
Feb 25, 2022	94.04	96.15	96.02	96.15	716	+3.19(+3.43%)
Feb 24, 2022	94.02	94.02	92.96	92.96	917	-3.42(-3.55%)
Feb 23, 2022	96.59	96.70	96.38	96.38	1,133	-0.50(-0.52%)
Feb 22, 2022	97.01	97.50	96.88	96.88	1,313	-0.51(-0.52%)
Feb 18, 2022				97.39	0	-1.11(-1.13%)
Feb 17, 2022	98.20	98.50	98.20	98.50	220	+0.24(+0.24%)
Feb 16, 2022	100.56	100.56	97.74	98.26	1,043	-1.90(-1.90%)
Feb 14, 2022				100.16	65	-0.34(-0.34%)
Feb 11, 2022	100.08	100.50	100.08	100.50	1,291	-0.25(-0.25%)
Feb 10, 2022	101.77	101.77	100.58	100.75	2,472	-1.34(-1.31%)
Feb 09, 2022	102.06	102.25	102.06	102.09	1,015	-0.52(-0.51%)
Feb 08, 2022	102.62	102.62	102.38	102.61	2,370	+0.51(+0.50%)
Feb 07, 2022	102.00	102.10	102.00	102.10	667	-0.16(-0.16%)
Feb 04, 2022	103.62	103.62	101.01	102.26	2,288	-0.95(-0.92%)
Feb 03, 2022	101.87	103.60		103.21	1,732	+1.71(+1.68%)
Feb 02, 2022	100.90	101.50	100.90	101.50	1,166	+1.29(+1.29%)
Feb 01, 2022	99.51	100.56	99.08	100.21	3,721	+0.43(+0.43%)
Jan 31, 2022	98.00	100.00		99.78	1,744	+1.92(+1.96%)
Jan 28, 2022	97.55	97.92	96.94	97.86	3,674	+0.16(+0.16%)
Jan 27, 2022	92.33	98.99	92.33	97.70	2,924	+4.38(+4.69%)
Jan 25, 2022				93.32	125	-2.77(-2.88%)
Jan 24, 2022	96.09	96.09	96.09	96.09	317	+0.32(+0.33%)
Jan 21, 2022	95.73	95.77	95.73	95.77	669	-0.10(-0.10%)
Jan 19, 2022				95.87	64	-1.67(-1.71%)
Jan 18, 2022	95.97	97.54	95.49	97.54	4,438	+1.02(+1.06%)
Jan 14, 2022				96.52	0	+1.18(+1.24%)
Jan 13, 2022	94.63	95.63	94.63	95.34	4,830	+0.45(+0.47%)
Jan 12, 2022	94.89	94.89	94.33	94.89	3,468	+0.44(+0.47%)
Jan 11, 2022	94.14	94.59	93.65	94.45	1,218	+0.24(+0.25%)
Jan 10, 2022	96.79	96.79	94.21	94.21	1,115	-2.29(-2.37%)
Jan 07, 2022	96.42	96.50	96.42	96.50	296	-0.15(-0.16%)
Jan 06, 2022	96.44	97.79	96.44	96.65	1,621	-0.36(-0.37%)
Jan 05, 2022	96.30	97.72	96.30	97.01	3,151	+0.37(+0.38%)
Jan 04, 2022	95.95	96.73	95.95	96.64	3,896	+1.13(+1.18%)
Jan 03, 2022	95.54	95.54	94.63	95.51	2,870	+0.12(+0.13%)
Dec 31, 2021	95.00	95.94	95.00	95.39	786	+0.06(+0.06%)
Dec 30, 2021	93.76	95.33	93.76	95.33	939	+0.95(+1.01%)
Dec 29, 2021	94.38	94.38	94.38	94.38	350	-0.18(-0.19%)
Dec 28, 2021	94.46	94.68	94.37	94.56	3,165	+0.99(+1.06%)
Dec 27, 2021	93.43	93.57	93.43	93.57	315	+0.57(+0.61%)
Dec 23, 2021	92.84	93.45	92.84	93.00	4,603	-0.16(-0.17%)
Dec 22, 2021	92.94	93.16	92.43	93.16	1,350	-0.31(-0.33%)
Dec 21, 2021	93.54	93.56	92.07	93.47	4,893	-0.48(-0.51%)
Dec 20, 2021	93.91	93.95	93.91	93.95	715	-0.01(-0.01%)
Dec 17, 2021	94.45	95.80	93.96	93.96	4,717	-0.59(-0.62%)
Dec 16, 2021	92.74	94.55	92.74	94.55	2,237	+2.46(+2.67%)
Dec 15, 2021	92.21	92.32	91.99	92.09	4,496	-0.01(-0.01%)
Dec 14, 2021	92.73	92.73	91.77	92.10	2,331	-0.84(-0.90%)
Dec 13, 2021	92.08	93.44	92.08	92.94	1,561	+2.68(+2.97%)
Dec 10, 2021	88.05	90.35	88.05	90.26	1,924	+1.36(+1.53%)
Dec 08, 2021		88.90	88.90	88.90	57	+0.87(+0.99%)
Dec 07, 2021	89.82	89.82	87.48	88.03	1,325	-2.08(-2.31%)
Dec 06, 2021	88.35	90.11	88.35	90.11	1,124	+2.13(+2.42%)
Dec 03, 2021	87.09	88.01	87.09	87.98	1,638	+0.10(+0.11%)
Dec 02, 2021	87.88	87.88	87.88	87.88	375	+0.25(+0.29%)
Dec 01, 2021	85.94	87.63	85.94	87.63	796	+0.98(+1.13%)
Nov 30, 2021	86.92	86.92	86.92	86.65	461	-0.34(-0.39%)
Nov 29, 2021	85.57	86.99	85.57	86.99	1,160	+1.23(+1.43%)
Nov 26, 2021	85.50	86.82	85.43	85.76	3,561	+0.22(+0.26%)
Nov 24, 2021	85.85	85.85	84.95	85.54	1,484	-0.14(-0.17%)
Nov 23, 2021	84.76	85.68	84.76	85.68	7,028	+1.56(+1.85%)
Nov 22, 2021	84.12	84.12	84.12	84.12	280	-0.47(-0.56%)
Nov 19, 2021	83.95	84.59	83.95	84.59	2,616	+1.48(+1.78%)
Nov 18, 2021	84.00	83.11	83.11	83.11	7,045	-0.39(-0.47%)
Nov 17, 2021	83.24	83.50	83.24	83.50	377	+0.38(+0.46%)
Nov 16, 2021	80.10	83.37	80.10	83.12	2,505	+0.48(+0.58%)
Nov 15, 2021	82.73	82.73	82.64	82.64	225	+0.77(+0.94%)
Nov 12, 2021	82.45	82.45	81.87	81.87	2,156	+0.25(+0.31%)
Nov 11, 2021	81.46	81.62	81.46	81.62	757	+0.41(+0.50%)
Nov 10, 2021	81.63			81.21	599	+0.58(+0.72%)
Nov 09, 2021	80.69	80.75	79.99	80.63	973	-0.75(-0.93%)
Nov 05, 2021		81.38	81.38	81.38	200	+0.48(+0.60%)
Nov 04, 2021	81.63	81.81	80.90	80.90	1,055	-1.06(-1.29%)
Nov 03, 2021	80.68	81.96	80.68	81.96	861	+0.96(+1.19%)
Nov 02, 2021	80.22	81.00	79.70	81.00	2,603	+0.54(+0.67%)
Nov 01, 2021	80.46	81.24	81.24	80.46	315	-0.78(-0.96%)
Oct 29, 2021	81.55	81.55	81.24	81.24	513	+0.21(+0.26%)
Oct 28, 2021	80.49	81.03	80.49	81.03	6,578	+0.23(+0.28%)
Oct 27, 2021	80.77	81.31	80.53	80.80	2,300	-0.25(-0.31%)
Oct 26, 2021	82.90			81.05	1,489	+0.40(+0.50%)
Oct 25, 2021	80.38	80.85	80.25	80.65	2,323	-0.25(-0.31%)
Oct 22, 2021	80.90	81.43	80.78	80.90	3,672	+0.38(+0.47%)
Oct 21, 2021	80.75	80.79	80.38	80.52	5,763	+0.02(+0.02%)
Oct 20, 2021	80.46	80.86	80.46	80.50	3,393	+0.62(+0.78%)
Oct 19, 2021	79.43	79.88	79.43	79.88	919	+0.70(+0.89%)
Oct 18, 2021	79.51	79.51	79.17	79.17	585	-0.48(-0.61%)
Oct 15, 2021	80.36	80.36	79.37	79.66	2,427	-0.39(-0.49%)
Oct 14, 2021	79.17	80.05	79.17	80.05	1,413	+1.23(+1.56%)
Oct 13, 2021	78.00	78.82	77.05	78.82	3,207	+0.81(+1.04%)
Oct 12, 2021	78.79	78.79	78.01	78.01	933	-1.56(-1.96%)
Oct 11, 2021	79.12	79.57	79.12	79.57	645	+0.47(+0.59%)
Oct 08, 2021	80.10	80.10	79.10	79.10	2,018	-1.71(-2.12%)
Oct 07, 2021	79.27	80.99	79.27	80.81	2,742	+1.55(+1.95%)
Oct 06, 2021	79.74	79.74	79.27	79.27	874	-0.85(-1.06%)
Oct 05, 2021	81.11	81.11	80.11	80.11	1,387	-0.62(-0.77%)
Oct 04, 2021	81.07	81.97	80.73	80.73	638	-0.17(-0.21%)
Oct 01, 2021	82.99	82.99	80.77	80.90	4,714	-1.48(-1.80%)
Sep 30, 2021	82.41	82.44	82.37	82.38	648	-1.63(-1.94%)
Sep 29, 2021	83.19	84.08	83.19	84.01	857	+0.36(+0.43%)
Sep 28, 2021	84.27	84.27	82.75	83.65	1,590	-0.81(-0.96%)
Sep 27, 2021	85.08	85.10	84.26	84.46	3,361	-0.02(-0.03%)
Sep 24, 2021	85.17	85.17	84.48	84.48	2,758	-0.45(-0.53%)
Sep 23, 2021	83.66	85.78	83.66	84.93	1,036	-0.40(-0.47%)
Sep 22, 2021	86.33	86.33	85.10	85.33	1,827	-0.61(-0.71%)
Sep 21, 2021	86.08	86.08	85.92	85.94	586	+0.30(+0.35%)
Sep 20, 2021	86.63	86.63	85.30	85.64	1,073	-0.86(-0.99%)
Sep 17, 2021	86.04	86.50	85.07	86.50	8,679	+0.69(+0.80%)
Sep 16, 2021	85.68	85.92	85.68	85.81	437	+0.30(+0.35%)
Sep 15, 2021	85.33	85.51	85.33	85.51	711	+0.21(+0.25%)
Sep 13, 2021		85.30	85.30	85.30	106	-0.22(-0.26%)
Sep 10, 2021	86.93	86.93	85.52	85.52	444	-2.14(-2.44%)
Sep 09, 2021	87.66	87.66	87.66	87.66	555	-0.27(-0.31%)
Sep 08, 2021	87.95	87.95	87.93	87.93	466	+0.97(+1.12%)
Sep 07, 2021	87.33	87.33	86.89	86.96	1,127	-0.67(-0.76%)
Sep 03, 2021	87.63	87.63	87.63	87.63	411	-0.37(-0.42%)
Sep 02, 2021	87.19	88.00	87.01	88.00	6,671	+0.35(+0.40%)
Sep 01, 2021	85.87	87.65	85.87	87.65	1,852	+2.03(+2.37%)
Aug 30, 2021		85.62	85.62	85.62	33	+0.99(+1.17%)
Aug 27, 2021	84.63	84.63	84.63	84.63	221	-0.41(-0.48%)
Aug 26, 2021	85.84	85.84	84.45	85.04	2,109	-0.43(-0.50%)
Aug 25, 2021	85.50	85.50	85.47	85.47	383	-0.43(-0.50%)
Aug 24, 2021	85.77	85.90	85.77	85.90	1,362	-0.94(-1.08%)
Aug 23, 2021	86.91	86.91	86.84	86.84	892	-0.79(-0.91%)
Aug 20, 2021	87.11	87.63	87.11	87.63	610	+0.30(+0.35%)
Aug 19, 2021	86.32	87.37	86.32	87.33	810	+0.41(+0.47%)
Aug 18, 2021	87.00	87.00	86.92	86.92	435	-0.38(-0.44%)
Aug 17, 2021	87.51	87.63	87.30	87.30	1,257	+0.48(+0.55%)
Aug 16, 2021	86.34	86.82	86.68	86.82	323	+0.14(+0.16%)
Aug 13, 2021	85.57	86.68	85.57	86.68	2,579	+0.68(+0.79%)
Aug 12, 2021	86.00	86.00	86.00	86.00	373	+0.06(+0.07%)
Aug 11, 2021	83.62	85.94	83.62	85.94	829	+2.16(+2.58%)
Aug 10, 2021	82.76	83.78	82.76	83.78	596	+0.83(+1.00%)
Aug 09, 2021	83.77	83.82	82.89	82.95	2,638	-0.55(-0.66%)
Aug 06, 2021	82.43	83.50	82.43	83.50	609	+0.39(+0.47%)
Aug 05, 2021	82.73	83.15	82.73	83.11	989	+0.25(+0.30%)
Aug 04, 2021	83.44	83.44	82.86	82.86	1,412	-0.89(-1.06%)
Aug 03, 2021	84.80	84.80	83.75	83.75	570	-0.20(-0.24%)
Aug 02, 2021	83.77	84.41	83.77	83.95	1,187	-0.21(-0.25%)
Jul 29, 2021		84.16	84.16	84.16	25	-0.31(-0.37%)
Jul 28, 2021	85.40	85.40	83.94	84.47	2,284	-1.89(-2.19%)
Jul 27, 2021	85.24	86.36	85.24	86.36	2,755	+0.96(+1.13%)
Jul 26, 2021	86.25	86.25	84.99	85.40	1,941	-0.43(-0.51%)
Jul 23, 2021	84.63	85.83	84.63	85.83	1,128	+1.11(+1.31%)
Jul 22, 2021	86.04	86.04	84.64	84.72	1,144	-0.85(-0.99%)
Jul 21, 2021	88.05	88.05	85.53	85.57	11,098	-2.43(-2.76%)
Jul 20, 2021	88.20	89.43	88.00	88.00	1,693	+0.00(+0.00%)
Jul 19, 2021	88.00	88.00	87.57	88.00	570	+1.04(+1.20%)
Jul 15, 2021		86.96	86.96	86.96	300	+0.78(+0.91%)
Jul 14, 2021	86.06	86.18	85.69	86.18	1,413	+0.57(+0.67%)
Jul 13, 2021	86.67	86.67	85.43	85.61	1,372	-1.04(-1.21%)
Jul 12, 2021	87.78	87.78	86.00	86.66	1,683	-0.58(-0.67%)
Jul 09, 2021	87.46	87.46	87.17	87.24	501	-0.26(-0.30%)
Jul 08, 2021	88.06	88.06	87.50	87.50	2,207	-0.50(-0.57%)
Jul 07, 2021	88.19	88.19	88.00	88.00	474	-0.19(-0.21%)
Jul 06, 2021	88.31	88.31	87.70	88.19	710	-0.73(-0.82%)
Jul 02, 2021	88.91	88.91	88.91	88.91	238	+0.48(+0.55%)
Jul 01, 2021	87.61	88.43	87.00	88.43	2,661	+0.40(+0.45%)
Jun 30, 2021	86.77	88.36	86.77	88.03	6,476	+0.64(+0.73%)
Jun 29, 2021	88.19	88.56	87.39	87.39	900	-0.92(-1.04%)
Jun 28, 2021	88.10	88.31	88.06	88.31	1,190	+1.51(+1.74%)
Jun 25, 2021	85.69	87.25	85.69	86.80	3,666	+0.61(+0.71%)
Jun 24, 2021	86.67	86.67	85.69	86.19	2,260	-0.31(-0.36%)
Jun 23, 2021	86.70	86.70	86.50	86.50	746	-0.93(-1.06%)
Jun 22, 2021	87.20	87.75	87.20	87.43	1,484	+1.04(+1.20%)
Jun 21, 2021	86.39	86.39	86.39	86.39	236	-0.16(-0.18%)
Jun 18, 2021	87.82	87.82	86.21	86.55	2,378	-0.41(-0.47%)
Jun 17, 2021	86.96	86.96	86.96	86.96	455	-0.83(-0.95%)
Jun 16, 2021	88.62	88.62	87.65	87.79	555	-1.29(-1.44%)
Jun 15, 2021	89.06	89.08	89.06	89.08	346	+0.53(+0.59%)
Jun 14, 2021	88.42	88.72	88.42	88.55	1,082	-0.08(-0.10%)
Jun 11, 2021	86.50	88.64	86.50	88.64	2,374	+0.43(+0.48%)
Jun 10, 2021	88.29	88.29	88.21	88.21	582	-0.28(-0.32%)
Jun 09, 2021	88.31	88.53	88.25	88.49	1,079	+0.39(+0.44%)
Jun 08, 2021	89.10	89.80	88.10	88.10	2,373	-1.00(-1.12%)
Jun 07, 2021	89.10	89.10	89.10	89.10	136	-0.16(-0.18%)
Jun 04, 2021	89.26	89.26	89.26	89.26	154	+0.32(+0.36%)
Jun 03, 2021	88.83	88.94	88.83	88.94	1,576	-0.08(-0.09%)
Jun 02, 2021	89.02	89.02	89.02	89.02	697	+0.57(+0.65%)
Jun 01, 2021	89.35	89.35	88.44	88.44	1,560	-0.30(-0.33%)
May 28, 2021	89.28	89.28	88.74	88.74	643	+2.09(+2.41%)
May 27, 2021	90.22	90.22	86.65	86.65	1,998	-2.89(-3.22%)
May 26, 2021	90.00	90.00	89.54	89.54	544	-0.48(-0.54%)
May 25, 2021	91.31	91.31	90.02	90.02	222	-0.78(-0.86%)
May 24, 2021	90.32	90.85	90.32	90.80	1,133	+0.59(+0.65%)
May 21, 2021	90.21	90.21	90.21	90.21	1,713	-0.49(-0.54%)
May 20, 2021	89.18	91.21	89.18	90.70	3,875	+1.40(+1.57%)
May 19, 2021	89.35	89.50	89.20	89.30	3,134	+0.64(+0.72%)
May 18, 2021	89.47	89.47	88.48	88.66	2,552	-0.40(-0.45%)
May 17, 2021	90.01	90.30	89.01	89.06	3,370	-0.10(-0.11%)
May 14, 2021	90.06	90.06	89.15	89.16	1,109	-0.57(-0.64%)
May 13, 2021	89.52	90.80	89.52	89.73	1,325	+1.23(+1.39%)
May 12, 2021	89.64	89.91	89.64	88.50	508	-0.67(-0.75%)
May 11, 2021	89.27	90.46	89.17	89.17	1,134	-1.18(-1.31%)
May 10, 2021	90.09	90.82	90.09	90.35	1,246	+1.03(+1.15%)
May 07, 2021	89.93	89.93	89.32	89.32	479	-1.41(-1.56%)
May 06, 2021	89.80	91.22	89.80	90.73	940	+0.43(+0.48%)
May 05, 2021	90.30	90.30	89.84	90.30	608	-0.77(-0.85%)
May 04, 2021	90.74	91.07	90.70	91.07	408	-0.02(-0.02%)
May 03, 2021	91.29	91.50	91.06	91.09	1,308	+0.28(+0.31%)
Apr 30, 2021	90.58	90.81	90.58	90.81	700	+0.48(+0.53%)
Apr 29, 2021	88.60	90.86	88.60	90.33	6,064	+1.24(+1.39%)
Apr 28, 2021	89.47	90.00	89.09	89.09	2,657	-0.89(-0.99%)
Apr 27, 2021	90.19	90.21	89.98	89.98	469	-0.41(-0.45%)
Apr 26, 2021	92.40	92.40	90.30	90.39	1,585	-1.19(-1.30%)
Apr 23, 2021	93.98	93.98	91.58	91.58	900	-0.23(-0.25%)
Apr 22, 2021	91.90	91.90	91.19	91.81	3,289	-1.70(-1.82%)
Apr 21, 2021	91.29	93.51	91.06	93.51	3,219	+2.94(+3.25%)
Apr 20, 2021	89.09	90.57	89.09	90.57	1,162	+1.79(+2.02%)
Apr 19, 2021	88.48	88.78	88.00	88.78	971	+0.14(+0.16%)
Apr 16, 2021	88.65	89.00	88.35	88.64	1,200	+0.39(+0.44%)
Apr 15, 2021	88.09	88.25	88.09	88.25	1,416	+0.56(+0.64%)
Apr 14, 2021	90.00	90.00	87.40	87.69	1,491	-0.76(-0.86%)
Apr 13, 2021	88.01	88.50	88.01	88.45	1,916	+0.30(+0.34%)
Apr 12, 2021	87.45	88.60	87.45	88.15	2,179	+0.15(+0.17%)
Apr 09, 2021	89.12	89.14	87.99	88.00	2,400	-1.24(-1.39%)
Apr 08, 2021	88.60	89.39	88.60	89.24	2,884	+0.56(+0.63%)
Apr 07, 2021	89.60	89.60	88.68	88.68	546	-0.93(-1.04%)
Apr 06, 2021	88.60	89.61	88.60	89.61	672	+0.13(+0.14%)
Apr 05, 2021	89.60	89.95	89.48	89.48	921	+0.56(+0.63%)

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.