Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	69.29	69.94	69.19	69.27	86,347	-1.45(-2.05%)
Mar 30, 2022	71.14	71.14	70.72	70.72	73,737	-1.60(-2.21%)
Mar 29, 2022	72.62	72.62	72.32	72.32	1,968	+1.56(+2.20%)
Mar 23, 2022				70.76	213	+0.38(+0.53%)
Mar 22, 2022	70.39	70.39	70.39	70.39	446	+1.32(+1.90%)
Mar 21, 2022	69.07	69.07	69.07	69.07	287	-0.01(-0.01%)
Mar 18, 2022	69.08	69.08	69.08	69.08	952	-0.85(-1.22%)
Mar 17, 2022	69.93	69.93	69.93	69.93	1,050	+1.33(+1.94%)
Mar 16, 2022	68.50	68.65	68.44	68.60	2,424	+2.41(+3.63%)
Mar 15, 2022	66.19	66.19	66.19	66.19	890	+0.00(+0.01%)
Mar 14, 2022	66.19	66.19	66.19	66.19	430	+0.83(+1.26%)
Mar 11, 2022	65.36	65.36	65.36	65.36	1,387	-0.41(-0.62%)
Mar 09, 2022				65.78	244	-3.03(-4.41%)
Mar 04, 2022				68.81	353	-2.61(-3.65%)
Mar 02, 2022				71.42	209	-4.83(-6.33%)
Mar 01, 2022	75.28	76.25	73.95	76.25	647	-0.60(-0.78%)
Feb 28, 2022	76.84	76.84	76.84	76.84	328	-2.66(-3.34%)
Feb 17, 2022				79.50	219	-2.81(-3.41%)
Feb 16, 2022	82.31	82.31	82.31	82.31	272	+3.31(+4.19%)
Feb 15, 2022	79.00	79.00	79.00	79.00	378	-0.39(-0.49%)
Feb 09, 2022				79.39	232	+2.17(+2.81%)
Feb 07, 2022				77.22	157	-0.36(-0.46%)
Feb 03, 2022				77.58	229	-1.55(-1.95%)
Feb 02, 2022	79.12	79.12	79.12	79.12	701	+1.54(+1.99%)
Jan 31, 2022				77.58	367	+1.57(+2.07%)
Jan 28, 2022	76.01	76.01	76.01	76.01	607	+1.69(+2.27%)
Jan 27, 2022	74.32	74.32	74.32	74.32	569	-3.24(-4.18%)
Jan 26, 2022	76.46	77.56	75.86	77.56	2,196	-0.59(-0.76%)
Jan 25, 2022	77.55	78.15	77.55	78.15	782	-0.02(-0.03%)
Jan 24, 2022	77.50	78.17	77.50	78.17	2,374	-4.42(-5.36%)
Jan 14, 2022				82.60	349	-0.67(-0.80%)
Jan 13, 2022	83.27	83.27	83.27	83.27	424	+2.89(+3.59%)
Jan 11, 2022				80.38	568	-2.81(-3.38%)
Jan 10, 2022	83.19	83.19	83.19	83.19	595	-0.80(-0.95%)
Jan 06, 2022		83.99	83.99	83.99	147	-1.39(-1.62%)
Jan 05, 2022	85.38	85.38	85.38	85.38	4,744	+2.66(+3.21%)
Jan 04, 2022	81.64	82.72	81.64	82.72	4,283	+3.52(+4.44%)
Dec 29, 2021		79.20	79.20	79.20	257	-1.97(-2.43%)
Dec 23, 2021		81.17	81.17	81.17	192	+1.92(+2.42%)
Dec 21, 2021		79.25	79.25	79.25	233	-1.02(-1.27%)
Dec 20, 2021	80.27	80.27	80.27	80.27	3,171	-0.90(-1.11%)
Dec 14, 2021		81.17	81.17	81.17	244	-0.78(-0.95%)
Dec 10, 2021		81.95	81.95	81.95	314	+0.44(+0.54%)
Dec 09, 2021	81.51	81.51	81.51	81.51	255	-1.31(-1.59%)
Dec 07, 2021		82.83	82.83	82.83	153	+0.77(+0.93%)
Dec 06, 2021	83.62	83.62	82.06	82.06	908	+1.80(+2.24%)
Dec 02, 2021		80.26	80.26	80.26	277	-1.46(-1.79%)
Nov 30, 2021		81.72	81.72	81.72	311	-0.88(-1.07%)
Nov 29, 2021	82.60	82.60	82.60	82.60	628	+0.10(+0.12%)
Nov 26, 2021	84.31	84.54	82.45	82.50	1,298	-3.34(-3.90%)
Nov 24, 2021	85.84	85.84	85.84	85.84	411	-0.75(-0.87%)
Nov 18, 2021		86.60	86.60	86.60	412	-0.58(-0.66%)
Nov 16, 2021		87.17	87.17	87.17	284	-1.00(-1.13%)
Nov 15, 2021	88.17	88.17	88.17	88.17	811	+1.52(+1.76%)
Nov 11, 2021		86.65	86.65	86.65	121	+0.23(+0.27%)
Nov 04, 2021		86.42	86.42	86.42	89	+2.63(+3.14%)
Oct 29, 2021		83.79	83.79	83.79	148	-2.43(-2.82%)
Oct 27, 2021		86.22	86.22	86.22	123	+2.82(+3.39%)
Oct 22, 2021		83.40	83.40	83.40	248	+0.38(+0.46%)
Oct 21, 2021	83.02	84.50	83.02	83.02	394	-2.73(-3.18%)
Oct 20, 2021	85.75	85.75	85.75	85.75	314	+1.20(+1.42%)
Oct 15, 2021		84.55	84.55	84.55	112	+4.81(+6.03%)
Oct 13, 2021		79.74	79.74	79.74	128	-1.71(-2.10%)
Oct 12, 2021	81.45	81.45	81.45	81.45	550	+1.80(+2.26%)
Oct 11, 2021	80.14	80.14	79.65	79.65	667	+0.10(+0.13%)
Oct 08, 2021	79.55	79.55	79.55	79.55	605	+1.29(+1.65%)
Oct 07, 2021	77.80	78.26	77.80	78.26	401	-1.39(-1.75%)
Oct 06, 2021	79.65	80.21	79.65	79.65	638	+1.39(+1.78%)
Oct 04, 2021		78.26	78.26	78.26	254	-2.64(-3.26%)
Oct 01, 2021	81.60	81.60	80.50	80.90	6,348	-3.79(-4.48%)
Sep 29, 2021		84.69	84.69	84.69	225	-2.46(-2.82%)
Sep 24, 2021		87.15	87.15	87.15	241	+0.73(+0.85%)
Sep 23, 2021	89.15	89.15	86.42	86.42	653	+0.32(+0.37%)
Sep 22, 2021	86.10	86.10	86.10	86.10	469	-1.48(-1.68%)
Sep 21, 2021	87.58	87.58	87.58	87.58	530	+0.67(+0.78%)
Sep 17, 2021		86.90	86.90	86.90	51	-2.10(-2.37%)
Sep 13, 2021		89.00	89.00	89.00	124	+0.53(+0.60%)
Sep 09, 2021		88.48	88.48	88.48	210	-1.84(-2.04%)
Sep 07, 2021		90.32	90.32	90.32	263	+2.32(+2.64%)
Sep 03, 2021	88.00	88.00	88.00	88.00	401	+5.34(+6.46%)
Sep 02, 2021	82.66	82.66	82.66	82.66	370	-0.39(-0.47%)
Aug 31, 2021		83.05	83.05	83.05	341	-1.41(-1.67%)
Aug 30, 2021	85.40	85.40	84.46	84.46	1,136	+3.26(+4.01%)
Aug 24, 2021		81.20	81.20	81.20	100	-0.20(-0.25%)
Aug 23, 2021	80.51	81.40	80.51	81.40	830	+2.53(+3.20%)
Aug 20, 2021	78.88	78.88	78.88	78.88	272	-3.83(-4.64%)
Aug 19, 2021	83.58	83.58	82.71	82.71	715	-3.67(-4.24%)
Aug 18, 2021	83.63	86.38	83.63	86.38	624	+1.88(+2.22%)
Aug 17, 2021	84.50	84.50	84.50	84.50	315	-1.90(-2.20%)
Aug 16, 2021	85.72	86.40	85.72	86.40	1,495	-1.12(-1.27%)
Aug 13, 2021	87.11	87.52	87.11	87.52	997	-0.62(-0.71%)
Aug 12, 2021	88.14	88.14	88.14	88.14	319	+3.10(+3.65%)
Aug 11, 2021	85.53	85.53	85.04	85.04	365	-2.46(-2.81%)
Aug 04, 2021		87.50	87.50	87.50	96	-1.03(-1.16%)
Aug 02, 2021		88.53	88.53	88.53	4,104	+4.43(+5.27%)
Jul 30, 2021	84.10	84.10	83.35	84.10	3,187	-0.03(-0.03%)
Jul 29, 2021	86.16	86.16	84.12	84.12	1,696	-0.38(-0.44%)
Jul 26, 2021		84.50	84.50	84.50	115	+3.51(+4.33%)
Jul 19, 2021		80.99	80.99	80.99	48	-6.95(-7.90%)
Jul 13, 2021		87.94	87.94	87.94	82	+6.89(+8.50%)
Jul 09, 2021		81.05	81.05	81.05	320	-4.19(-4.92%)
Jul 08, 2021	83.27	85.24	83.27	85.24	453	+0.04(+0.05%)
Jul 07, 2021	82.97	85.20	82.97	85.20	2,156	+0.80(+0.95%)
Jul 06, 2021	84.40	84.40	84.40	84.40	318	-2.02(-2.33%)
Jul 02, 2021	88.89	88.89	86.42	86.42	481	-0.42(-0.49%)
Jun 30, 2021		86.84	86.84	86.84	97	-2.00(-2.25%)
Jun 29, 2021	87.30	88.84	87.30	88.84	541	-0.76(-0.85%)
Jun 28, 2021	89.60	89.60	89.60	89.60	622	+0.45(+0.50%)
Jun 25, 2021	89.35	89.35	89.15	89.15	650	+2.00(+2.29%)
Jun 24, 2021	89.75	89.75	87.15	87.15	358	+0.15(+0.17%)
Jun 21, 2021		87.00	87.00	87.00	297	+1.40(+1.64%)
Jun 18, 2021	85.60	85.60	85.60	85.60	279	-2.51(-2.85%)
Jun 17, 2021	88.11	88.11	88.11	88.11	251	-0.69(-0.78%)
Jun 16, 2021	89.05	89.05	87.68	88.80	8,423	-0.20(-0.22%)
Jun 15, 2021	89.45	89.45	89.00	89.00	5,193	+2.06(+2.37%)
Jun 14, 2021	89.21	89.21	86.94	86.94	525	+0.13(+0.15%)
Jun 11, 2021	86.81	86.81	86.81	86.81	476	-0.95(-1.08%)
Jun 09, 2021		87.76	87.76	87.76	130	-2.84(-3.13%)
Jun 08, 2021	89.25	90.60	89.25	90.60	475	+0.30(+0.33%)
Jun 04, 2021		90.30	90.30	90.30	159	+2.80(+3.20%)
May 28, 2021		87.50	87.50	87.50	112	+2.45(+2.88%)
May 26, 2021		85.05	85.05	85.05	146	+1.58(+1.89%)
May 06, 2021		83.47	83.47	83.47	43	+3.47(+4.34%)
May 05, 2021	80.80	80.80	80.00	80.00	271	-0.78(-0.97%)
May 04, 2021		80.78	80.78	80.78	94	+0.00(+0.00%)
May 03, 2021	81.45	81.45	80.78	80.78	634	+0.03(+0.04%)
Apr 30, 2021	80.75	80.75	80.75	80.75	500	-2.75(-3.29%)
Apr 29, 2021	84.30	84.30	83.50	83.50	651	-0.65(-0.78%)
Apr 28, 2021	83.22	84.15	83.22	84.15	482	+0.68(+0.81%)
Apr 27, 2021	83.47	83.47	83.47	83.47	429	-2.83(-3.27%)
Apr 26, 2021	86.30	86.30	86.30	86.30	3,262	-0.59(-0.68%)
Apr 23, 2021		86.89	86.89	86.89	257	+0.00(+0.00%)
Apr 22, 2021	86.75	86.89	86.03	86.89	1,068	+0.81(+0.94%)
Apr 21, 2021	85.25	86.19	84.31	86.08	2,650	-1.12(-1.28%)
Apr 20, 2021	86.12	87.20	86.12	87.20	2,106	+0.30(+0.35%)
Apr 19, 2021		86.90	86.90	86.90	158	+0.00(+0.00%)
Apr 16, 2021		86.90	86.90	86.90	195	+0.00(+0.00%)
Apr 15, 2021	86.90	86.90	86.90	86.90	476	-1.85(-2.08%)
Apr 14, 2021		88.75	88.75	88.75	26	+0.00(+0.00%)
Apr 13, 2021	88.75	88.75	88.75	88.75	627	+2.00(+2.31%)
Apr 12, 2021	86.75	86.75	86.75	86.75	202	-0.40(-0.46%)
Apr 09, 2021	87.15	87.15	87.15	87.15	300	-0.20(-0.23%)
Apr 08, 2021		87.35	87.35	87.35	139	+0.00(+0.00%)
Apr 07, 2021	87.35	87.35	87.35	87.35	1,969	-3.30(-3.64%)
Apr 06, 2021		90.65	90.65	90.65	101	+0.00(+0.00%)
Apr 05, 2021		90.65	90.65	90.65	106	+0.00(+0.00%)

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.