Date	Open	High	Low	Close	Volume	Change (%)
Aug 11, 2022				62.22	0	-0.28(-0.45%)
Aug 10, 2022	61.41	62.96	61.41	62.50	19,233	+1.56(+2.56%)
Aug 09, 2022	60.56	61.50	60.56	60.94	17,736	-0.45(-0.73%)
Aug 08, 2022	60.81	61.84	59.78	61.39	31,727	+1.13(+1.88%)
Aug 05, 2022	60.50	60.50	59.74	60.26	35,530	-0.32(-0.53%)
Aug 04, 2022	60.94	60.95	59.66	60.58	25,082	+0.74(+1.25%)
Aug 03, 2022	58.70	59.84	58.50	59.84	19,600	+1.14(+1.94%)
Aug 02, 2022	58.75	59.42	58.27	58.70	23,577	-0.29(-0.50%)
Aug 01, 2022	59.02	59.53	58.79	58.99	34,093	+0.51(+0.87%)
Jul 29, 2022	58.70	58.86	57.50	58.48	28,080	+0.37(+0.64%)
Jul 28, 2022	57.59	58.73	57.56	58.11	32,709	+0.08(+0.14%)
Jul 27, 2022	55.55	58.08	55.55	58.03	45,934	+3.07(+5.59%)
Jul 26, 2022	56.46	56.56	54.60	54.96	41,395	-1.84(-3.25%)
Jul 25, 2022	57.00	57.14	56.28	56.80	27,352	+1.23(+2.22%)
Jul 22, 2022	56.50	56.50	55.36	55.57	29,908	-0.81(-1.44%)
Jul 21, 2022	54.21	56.38	54.21	56.38	32,936	+0.27(+0.48%)
Jul 20, 2022	57.62	57.62	55.41	56.11	46,990	-1.79(-3.09%)
Jul 19, 2022	56.42	57.99	56.24	57.90	65,418	+3.66(+6.75%)
Jul 18, 2022	54.52	55.02	53.33	54.24	74,121	+1.16(+2.19%)
Jul 15, 2022	52.14	53.34	52.14	53.08	33,833	+1.88(+3.67%)
Jul 14, 2022	50.89	51.31	50.10	51.20	33,790	-0.82(-1.58%)
Jul 13, 2022	52.34	52.40	51.25	52.02	71,546	-2.00(-3.70%)
Jul 12, 2022	53.35	54.59	52.94	54.02	24,505	+0.27(+0.50%)
Jul 11, 2022	55.44	55.44	53.75	53.75	30,473	-3.01(-5.30%)
Jul 08, 2022	56.38	56.86	55.40	56.76	18,648	+1.81(+3.29%)
Jul 07, 2022	53.66	55.15	53.66	54.95	37,049	+3.20(+6.18%)
Jul 06, 2022	52.28	52.28	51.40	51.75	52,253	-1.25(-2.36%)
Jul 05, 2022	53.45	53.45	51.81	53.00	68,744	-4.88(-8.43%)
Jul 01, 2022	56.68	57.89	56.60	57.88	31,306	-0.37(-0.64%)
Jun 30, 2022	57.49	60.34	56.68	58.25	41,876	-1.89(-3.14%)
Jun 29, 2022	61.05	61.05	60.00	60.14	28,988	-1.39(-2.26%)
Jun 28, 2022	62.95	63.08	61.48	61.53	19,834	-0.88(-1.41%)
Jun 27, 2022	61.76	62.84	61.53	62.41	17,050	+0.06(+0.10%)
Jun 24, 2022	60.58	62.35	60.56	62.35	32,816	-0.02(-0.03%)
Jun 23, 2022	63.71	63.71	61.37	62.37	38,093	-3.45(-5.24%)
Jun 22, 2022	64.30	66.31	64.30	65.82	12,234	-1.53(-2.27%)
Jun 21, 2022	66.55	68.15	66.55	67.35	12,193	+2.28(+3.50%)
Jun 17, 2022	65.00	65.27	64.29	65.07	15,742	+0.29(+0.45%)
Jun 16, 2022	64.15	66.05	64.15	64.78	14,031	-1.95(-2.93%)
Jun 15, 2022	65.15	66.73	65.15	66.73	16,186	+2.31(+3.59%)
Jun 14, 2022	64.42	65.34	64.42	64.42	36,816	-0.38(-0.59%)
Jun 13, 2022	65.00	66.15	64.34	64.80	25,763	-3.76(-5.48%)
Jun 10, 2022	68.99	68.99	68.05	68.56	15,791	-2.04(-2.89%)
Jun 09, 2022	72.21	72.21	70.35	70.60	18,994	-1.89(-2.61%)
Jun 08, 2022	72.81	73.10	72.49	72.49	7,187	-0.18(-0.25%)
Jun 07, 2022	72.00	73.43	71.71	72.67	15,349	-0.07(-0.10%)
Jun 06, 2022	72.72	73.46	72.57	72.74	15,134	+0.39(+0.54%)
Jun 03, 2022	73.35	73.35	72.01	72.35	11,386	-0.85(-1.16%)
Jun 02, 2022	73.00	73.22	72.61	73.20	19,390	+1.37(+1.91%)
Jun 01, 2022	72.34	72.69	71.55	71.83	17,543	+0.63(+0.88%)
May 31, 2022	71.01	71.45	70.02	71.20	12,435	+0.20(+0.28%)
May 27, 2022	71.14	71.14	70.21	71.00	22,721	+1.08(+1.54%)
May 26, 2022	69.95	70.45	68.19	69.92	30,690	+1.58(+2.30%)
May 25, 2022	68.43	69.04	67.06	68.34	16,994	-0.61(-0.88%)
May 24, 2022	68.56	69.03	68.47	68.95	21,294	+0.08(+0.11%)
May 23, 2022	68.00	69.00	67.76	68.88	22,351	+1.77(+2.64%)
May 20, 2022	67.78	67.78	66.00	67.11	17,464	-0.08(-0.12%)
May 19, 2022	66.82	67.58	65.00	67.19	22,893	+0.15(+0.22%)
May 18, 2022	68.82	68.82	67.04	67.04	28,365	-1.81(-2.63%)
May 17, 2022	66.36	69.98	66.36	68.85	30,050	+2.21(+3.32%)
May 16, 2022	65.59	66.75	65.59	66.64	24,759	+0.03(+0.04%)
May 13, 2022	66.38	67.20	66.38	66.61	19,540	+1.39(+2.13%)
May 12, 2022	64.68	66.58	64.68	65.22	21,953	-0.69(-1.05%)
May 11, 2022	65.95	67.42	65.91	65.91	41,158	+1.51(+2.34%)
May 10, 2022	65.50	65.55	64.23	64.40	26,035	+0.43(+0.67%)
May 09, 2022	64.67	65.78	63.78	63.97	33,195	-1.73(-2.63%)
May 06, 2022	65.22	66.00	65.12	65.70	25,033	+1.56(+2.43%)
May 05, 2022	65.50	65.60	63.80	64.14	48,258	-3.27(-4.85%)
May 04, 2022	64.84	67.41	64.84	67.41	24,308	+1.16(+1.75%)
May 03, 2022	66.00	66.25	65.64	66.25	18,602	+0.46(+0.70%)
May 02, 2022	64.99	66.28	64.99	65.79	41,140	-3.36(-4.86%)
Apr 29, 2022	71.39	71.59	69.15	69.15	17,273	-1.40(-1.98%)
Apr 28, 2022	70.78	70.78	68.80	70.55	38,565	+3.32(+4.94%)
Apr 27, 2022	66.90	68.28	66.59	67.23	21,757	+0.29(+0.43%)
Apr 26, 2022	68.87	69.00	66.72	66.94	45,300	-2.29(-3.30%)
Apr 25, 2022	69.50	69.60	68.05	69.23	21,193	-0.70(-1.00%)
Apr 22, 2022	69.86	70.75	69.64	69.93	19,734	-1.06(-1.49%)
Apr 21, 2022	71.43	72.50	70.65	70.99	31,834	+0.20(+0.28%)
Apr 20, 2022	70.93	72.17	70.72	70.79	20,742	+0.99(+1.42%)
Apr 19, 2022	69.59	69.92	69.28	69.80	20,262	+1.87(+2.75%)
Apr 18, 2022	68.00	68.60	67.92	67.93	13,908	-0.07(-0.10%)
Apr 14, 2022	68.31	69.19	67.89	68.00	19,293	-0.50(-0.73%)
Apr 13, 2022	67.99	68.99	66.84	68.50	28,745	+1.69(+2.53%)
Apr 12, 2022	67.40	68.63	66.81	66.81	26,803	-0.46(-0.68%)
Apr 11, 2022	68.69	68.69	67.10	67.27	30,278	-1.23(-1.80%)
Apr 08, 2022	68.44	69.03	67.31	68.50	19,359	+0.16(+0.23%)
Apr 07, 2022	68.94	68.94	67.94	68.34	16,802	+0.34(+0.51%)
Apr 06, 2022	67.99	69.34	65.86	68.00	27,502	-0.50(-0.73%)
Apr 05, 2022	69.57	69.57	68.11	68.50	39,932	-2.36(-3.33%)
Apr 04, 2022	70.70	70.93	70.36	70.86	25,419	+0.52(+0.74%)
Apr 01, 2022	71.39	71.39	69.90	70.34	45,579	+0.24(+0.34%)
Mar 31, 2022	72.89	72.89	70.10	70.10	40,924	-3.50(-4.76%)
Mar 30, 2022	72.61	74.14	72.51	73.60	17,866	-0.63(-0.85%)
Mar 29, 2022	73.10	75.51	73.10	74.23	37,695	+3.15(+4.43%)
Mar 28, 2022	70.17	71.90	70.10	71.08	49,418	+0.92(+1.31%)
Mar 25, 2022	70.15	70.56	69.00	70.16	23,818	+0.65(+0.94%)
Mar 24, 2022	69.68	70.25	67.77	69.51	33,380	-0.31(-0.44%)
Mar 23, 2022	69.56	70.56	67.91	69.82	19,668	-0.88(-1.24%)
Mar 22, 2022	71.44	71.44	69.80	70.70	24,114	+1.15(+1.65%)
Mar 21, 2022	71.39	71.39	69.30	69.55	35,844	-0.25(-0.36%)
Mar 18, 2022	68.17	69.83	68.17	69.80	22,262	-1.32(-1.86%)
Mar 17, 2022	70.75	71.60	70.62	71.12	21,361	-1.23(-1.70%)
Mar 16, 2022	72.09	72.69	67.94	72.35	46,757	+3.65(+5.31%)
Mar 15, 2022	68.10	68.96	66.97	68.70	107,153	+2.48(+3.75%)
Mar 14, 2022	65.53	67.03	64.08	66.22	133,015	+2.42(+3.79%)
Mar 11, 2022	64.92	65.80	63.66	63.80	28,989	-1.50(-2.30%)
Mar 10, 2022	64.54	65.87	63.90	65.30	54,965	-2.29(-3.39%)
Mar 09, 2022	66.76	68.91	65.96	67.59	36,624	+3.93(+6.17%)
Mar 08, 2022	63.16	65.25	61.86	63.66	69,079	+2.07(+3.36%)
Mar 07, 2022	64.64	65.53	60.79	61.59	129,092	-2.20(-3.45%)
Mar 04, 2022	64.82	64.82	62.72	63.79	92,129	-2.83(-4.25%)
Mar 03, 2022	70.00	70.00	66.19	66.62	84,897	-4.63(-6.50%)
Mar 02, 2022	70.59	71.79	70.19	71.25	27,444	-2.05(-2.80%)
Mar 01, 2022	75.68	75.68	72.72	73.30	58,029	-3.70(-4.81%)
Feb 28, 2022	75.48	79.40	75.48	77.00	26,116	-4.43(-5.44%)
Feb 25, 2022	79.91	81.43	80.01	81.43	18,297	+2.74(+3.48%)
Feb 24, 2022	77.49	79.53	74.65	78.69	37,367	-3.56(-4.33%)
Feb 23, 2022	83.84	83.84	82.25	82.25	10,303	+0.00(+0.00%)
Feb 22, 2022	83.92	83.92	81.70	82.25	10,632	-3.12(-3.65%)
Feb 18, 2022				85.37	0	-0.17(-0.20%)
Feb 17, 2022	87.00	87.00	85.12	85.54	24,830	-0.88(-1.02%)
Feb 16, 2022	85.76	86.60	85.56	86.42	43,581	+1.11(+1.30%)
Feb 15, 2022	84.69	85.55	84.69	85.31	10,826	+2.06(+2.47%)
Feb 14, 2022	83.38	84.08	82.95	83.25	13,388	+0.85(+1.03%)
Feb 11, 2022	83.81	84.85	82.04	82.40	65,130	+3.45(+4.37%)
Feb 10, 2022	79.13	80.41	78.95	78.95	13,428	-1.96(-2.42%)
Feb 09, 2022	79.92	80.93	79.92	80.91	12,903	+3.72(+4.82%)
Feb 08, 2022	76.93	77.37	76.42	77.19	13,590	-0.31(-0.40%)
Feb 07, 2022	78.09	78.23	77.16	77.50	23,878	-0.72(-0.92%)
Feb 04, 2022	77.84	78.45	77.11	78.22	13,527	-0.85(-1.07%)
Feb 03, 2022	79.53		79.07	79.07	17,691	+0.33(+0.43%)
Feb 02, 2022	79.00	79.40	78.19	78.73	7,573	-0.50(-0.63%)
Feb 01, 2022	79.68	79.68	78.64	79.23	14,354	+0.22(+0.27%)
Jan 31, 2022	78.12	79.18	77.67	79.02	9,233	+0.39(+0.50%)
Jan 28, 2022	77.50	78.63	77.23	78.63	12,972	-0.12(-0.15%)
Jan 27, 2022	79.70	80.08	78.46	78.75	22,218	-0.14(-0.18%)
Jan 26, 2022	79.40	80.00	78.73	78.89	16,803	+0.82(+1.06%)
Jan 25, 2022	77.49	78.60	76.77	78.07	12,778	-0.73(-0.93%)
Jan 24, 2022	77.72	78.91	76.06	78.80	48,436	-1.94(-2.40%)
Jan 21, 2022	81.34	81.55	80.54	80.74	27,386	-1.26(-1.54%)
Jan 20, 2022	82.16	83.16	82.00	82.00	11,333	-2.38(-2.82%)
Jan 19, 2022	85.00	85.50	84.18	84.38	13,606	+0.18(+0.21%)
Jan 18, 2022	84.84	84.97	84.20	84.20	17,495	-1.21(-1.42%)
Jan 14, 2022				85.41	0	+0.06(+0.07%)
Jan 13, 2022	85.91	86.72	85.12	85.35	19,483	+1.13(+1.34%)
Jan 12, 2022	83.16	84.40	83.16	84.22	12,901	+1.42(+1.71%)
Jan 11, 2022	81.29	82.89	81.28	82.80	19,192	-0.78(-0.93%)
Jan 10, 2022	82.78	83.58	82.44	83.58	12,083	+0.03(+0.03%)
Jan 07, 2022	84.11	84.11	83.30	83.55	18,883	-0.89(-1.05%)
Jan 06, 2022	85.00	85.20	84.44	84.44	21,750	+1.19(+1.43%)
Jan 05, 2022	81.70	85.16	81.70	83.25	58,979	+1.65(+2.02%)
Jan 04, 2022	81.70	82.01	81.04	81.60	31,040	+3.71(+4.76%)
Jan 03, 2022	77.45	77.99	77.13	77.89	18,845	+0.79(+1.03%)
Dec 31, 2021	75.21	77.25	75.21	77.10	45,284	+0.45(+0.59%)
Dec 30, 2021	76.85	77.04	76.38	76.65	17,649	-0.92(-1.19%)
Dec 29, 2021	77.85	77.85	77.40	77.57	39,184	-0.83(-1.06%)
Dec 28, 2021	78.86	78.95	78.40	78.40	44,086	-1.10(-1.38%)
Dec 27, 2021	78.69	79.50	78.69	79.50	43,597	+0.07(+0.09%)
Dec 23, 2021	79.40	79.64	78.99	79.43	9,167	+0.26(+0.33%)
Dec 22, 2021	78.10	79.17	78.10	79.17	21,666	+1.96(+2.54%)
Dec 21, 2021	77.30	77.83	77.18	77.21	25,514	+0.97(+1.27%)
Dec 20, 2021	75.78	76.35	75.50	76.24	20,522	-0.96(-1.24%)
Dec 17, 2021	77.87	78.14	77.20	77.20	30,754	-3.43(-4.25%)
Dec 16, 2021	81.06	81.07	80.43	80.63	13,496	-0.52(-0.64%)
Dec 15, 2021	80.51	81.50	79.46	81.15	11,891	+0.34(+0.42%)
Dec 14, 2021	80.97	81.65	80.44	80.81	10,794	-2.93(-3.50%)
Dec 13, 2021	85.02	85.02	83.21	83.74	25,774	-0.55(-0.65%)
Dec 10, 2021	83.89	84.75	83.40	84.29	38,634	-13.31(-13.64%)
Dec 09, 2021	98.19	99.96	96.68	97.60	8,100	+0.47(+0.49%)
Dec 08, 2021	96.25	97.39	94.95	97.12	96,954	-0.08(-0.08%)
Dec 07, 2021	97.01	98.05	97.00	97.20	22,126	+0.89(+0.92%)
Dec 06, 2021	96.17	96.87	95.49	96.31	19,693	-0.45(-0.46%)
Dec 03, 2021	97.03	97.52	96.01	96.76	14,760	-0.74(-0.76%)
Dec 02, 2021	97.27	98.07	97.27	97.50	12,160	+1.65(+1.72%)
Dec 01, 2021	97.95	98.42	95.85	95.85	15,005	+1.79(+1.90%)
Nov 30, 2021	94.26	94.91	92.95	94.06	23,932	-0.21(-0.22%)
Nov 29, 2021	94.68	94.68	93.25	94.27	16,835	-0.22(-0.23%)
Nov 26, 2021	95.09	95.09	92.91	94.49	28,253	-4.69(-4.73%)
Nov 24, 2021	98.44	99.32	98.30	99.18	14,049	-2.43(-2.39%)
Nov 23, 2021	101.76	102.08	100.86	101.61	148,253	-0.16(-0.16%)
Nov 22, 2021	102.13	102.75	101.77	101.77	7,339	+0.72(+0.71%)
Nov 19, 2021	102.14	102.19	100.85	101.05	25,195	-2.35(-2.27%)
Nov 18, 2021	102.71	103.69	103.40	103.40	24,231	+2.39(+2.36%)
Nov 17, 2021	100.54	101.57	100.54	101.01	21,175	+0.28(+0.28%)
Nov 16, 2021	100.93	101.17	100.56	100.73	13,457	-0.05(-0.05%)
Nov 15, 2021	101.04	101.44	100.78	100.78	6,847	+0.17(+0.17%)
Nov 12, 2021	100.45	100.78	100.18	100.61	6,660	+0.51(+0.51%)
Nov 11, 2021	100.68	101.43	99.74	100.10	21,003	-1.01(-1.00%)
Nov 09, 2021	102.00	102.00	101.00	101.11	12,529	+0.10(+0.10%)
Nov 08, 2021	101.09	101.35	100.75	101.01	15,699	+0.01(+0.01%)
Nov 05, 2021	100.75	101.42	100.74	101.00	13,889	+0.35(+0.35%)
Nov 04, 2021	101.32	101.72	96.90	100.65	23,200	-0.46(-0.45%)
Nov 03, 2021	99.53	101.42	99.53	101.11	24,782	+0.44(+0.44%)
Nov 02, 2021	99.19	100.97	99.19	100.67	37,283	-0.33(-0.33%)

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.