Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	66.79	67.38	64.03	64.20	8,032,401	-2.70(-4.04%)
Apr 28, 2022	66.91	67.39	65.38	66.90	6,696,081	+0.52(+0.79%)
Apr 27, 2022	66.79	68.08	66.34	66.38	7,219,846	+0.04(+0.06%)
Apr 26, 2022	67.52	68.34	66.31	66.34	8,947,730	-1.71(-2.52%)
Apr 25, 2022	67.38	68.46	66.35	68.05	10,167,902	-0.01(-0.01%)
Apr 22, 2022	70.95	71.16	68.00	68.06	12,341,322	-2.86(-4.03%)
Apr 21, 2022	75.12	75.73	68.51	70.92	18,884,130	-3.08(-4.16%)
Apr 20, 2022	75.07	75.62	73.90	74.00	8,958,555	-0.44(-0.59%)
Apr 19, 2022	72.63	75.19	72.58	74.43	15,869,984	+1.90(+2.62%)
Apr 18, 2022	73.85	74.53	70.56	72.54	24,817,154	-7.56(-9.44%)
Apr 14, 2022	81.31	82.84	79.82	80.10	11,946,207	-1.05(-1.29%)
Apr 13, 2022	77.51	81.35	77.13	81.14	9,899,642	+3.64(+4.70%)
Apr 12, 2022	79.07	80.11	77.03	77.50	7,847,669	-1.46(-1.85%)
Apr 11, 2022	79.00	80.79	78.53	78.96	5,818,584	-0.11(-0.13%)
Apr 08, 2022	78.11	79.64	77.56	79.07	6,836,957	+1.61(+2.07%)
Apr 07, 2022	77.85	78.10	76.08	77.46	8,413,954	-0.81(-1.04%)
Apr 06, 2022	78.60	79.84	78.04	78.28	7,317,210	-0.96(-1.21%)
Apr 05, 2022	79.64	81.69	79.04	79.23	9,209,202	-0.43(-0.53%)
Apr 04, 2022	80.42	81.32	79.46	79.66	10,178,072	-1.20(-1.48%)
Apr 01, 2022	82.63	82.79	80.07	80.86	10,991,487	-0.75(-0.91%)
Mar 31, 2022	85.61	85.95	81.49	81.61	13,216,073	-4.31(-5.01%)
Mar 30, 2022	88.49	88.59	85.55	85.91	7,726,086	-2.38(-2.70%)
Mar 29, 2022	90.08	90.17	88.11	88.29	6,273,822	-0.56(-0.63%)
Mar 28, 2022	88.52	88.90	87.74	88.86	4,365,474	+0.43(+0.48%)
Mar 25, 2022	87.10	88.54	86.37	88.43	7,123,763	+0.42(+0.47%)
Mar 24, 2022	87.70	88.58	87.01	88.01	6,368,373	+1.14(+1.31%)
Mar 23, 2022	88.30	89.08	86.87	86.87	6,363,360	-2.37(-2.66%)
Mar 22, 2022	87.37	90.02	87.37	89.24	8,676,335	+3.09(+3.58%)
Mar 21, 2022	87.16	87.43	85.41	86.16	5,973,573	-0.96(-1.10%)
Mar 18, 2022	87.10	87.86	86.56	87.11	13,434,129	+0.21(+0.24%)
Mar 17, 2022	84.91	86.94	83.98	86.90	6,911,240	+0.81(+0.94%)
Mar 16, 2022	82.23	86.14	81.86	86.09	10,757,836	+5.58(+6.94%)
Mar 15, 2022	81.41	81.67	79.66	80.50	5,997,727	-0.09(-0.11%)
Mar 14, 2022	79.66	82.09	79.21	80.59	9,842,839	+2.92(+3.76%)
Mar 11, 2022	78.69	79.03	77.59	77.67	6,530,492	+0.57(+0.74%)
Mar 10, 2022	75.62	77.27	75.22	77.10	5,197,649	+0.25(+0.33%)
Mar 09, 2022	76.64	77.59	75.65	76.84	6,073,909	+3.58(+4.89%)
Mar 08, 2022	74.68	75.95	72.24	73.26	7,465,716	-0.65(-0.88%)
Mar 07, 2022	75.88	76.74	73.79	73.91	8,212,879	-2.78(-3.62%)
Mar 04, 2022	75.98	77.05	75.17	76.69	6,902,761	-1.43(-1.83%)
Mar 03, 2022	79.37	79.65	77.47	78.12	6,759,288	-1.06(-1.34%)
Mar 02, 2022	76.47	79.89	76.29	79.19	10,792,435	+3.82(+5.07%)
Mar 01, 2022	80.49	80.93	74.06	75.36	14,949,779	-6.39(-7.81%)
Feb 28, 2022	80.35	82.75	79.99	81.75	9,712,891	-1.25(-1.50%)
Feb 25, 2022	79.78	83.70	81.54	83.00	9,430,605	+3.37(+4.23%)
Feb 24, 2022	76.63	79.94	75.03	79.63	11,041,730	-0.27(-0.34%)
Feb 23, 2022	82.63	83.75	79.54	79.90	8,067,362	-1.96(-2.39%)
Feb 22, 2022	82.54	83.53	81.42	81.86	7,232,341	-1.01(-1.21%)
Feb 18, 2022				82.86	0	-0.40(-0.48%)
Feb 17, 2022	85.18	85.51	83.16	83.26	8,118,414	-3.20(-3.71%)
Feb 16, 2022	85.72	86.96	85.41	86.46	5,099,712	-0.30(-0.35%)
Feb 15, 2022	86.29	87.52	86.05	86.77	6,255,217	+1.84(+2.17%)
Feb 14, 2022	86.36	86.50	83.46	84.93	10,058,310	-1.33(-1.54%)
Feb 11, 2022	89.27	89.67	85.67	86.25	12,935,214	-3.62(-4.03%)
Feb 10, 2022	90.65	92.46	89.54	89.87	9,644,995	-1.42(-1.56%)
Feb 09, 2022	92.38	92.96	91.01	91.29	5,740,649	-0.42(-0.46%)
Feb 08, 2022	90.57	92.02	90.49	91.72	8,378,558	+1.76(+1.95%)
Feb 07, 2022	89.40	90.64	88.75	89.96	5,572,349	+1.20(+1.35%)
Feb 04, 2022	85.91	89.89	85.91	88.76	9,279,039	+2.91(+3.39%)
Feb 03, 2022	87.26		85.72	85.86	7,293,313	-1.42(-1.63%)
Feb 02, 2022	86.88	87.61	85.29	87.28	6,741,590	+0.29(+0.33%)
Feb 01, 2022	85.60	87.32	84.59	86.99	9,636,961	+2.28(+2.69%)
Jan 31, 2022	84.87			84.71	12,983,817	-1.17(-1.36%)
Jan 28, 2022	85.92	87.35	83.24	85.88	14,389,127	-0.76(-0.88%)
Jan 27, 2022	87.89	89.73	86.01	86.64	11,374,627	-0.79(-0.91%)
Jan 26, 2022	86.92	88.17	86.00	87.43	9,023,199	+1.92(+2.25%)
Jan 25, 2022	84.29	86.50	82.81	85.51	9,476,507	-0.17(-0.20%)
Jan 24, 2022	83.50	86.02	82.27	85.68	13,785,107	-0.47(-0.55%)
Jan 21, 2022	87.96	87.96	85.32	86.16	10,118,425	-2.15(-2.44%)
Jan 20, 2022	89.37	90.14	88.30	88.31	9,101,488	-0.08(-0.09%)
Jan 19, 2022	89.83	90.14	87.87	88.39	9,431,839	-0.63(-0.71%)
Jan 18, 2022	91.67	91.77	86.58	89.02	15,885,809	-3.25(-3.53%)
Jan 14, 2022				92.27	0	+2.08(+2.30%)
Jan 13, 2022	90.21	91.52	89.69	90.19	9,445,027	-1.39(-1.52%)
Jan 12, 2022	91.13	91.80	90.18	91.58	9,005,432	+0.88(+0.97%)
Jan 11, 2022	89.21	90.89	88.60	90.71	9,325,627	+2.18(+2.47%)
Jan 10, 2022	88.35	89.00	85.93	88.52	7,062,060	-0.09(-0.10%)
Jan 07, 2022	87.46	89.17	87.03	88.61	7,603,778	+0.97(+1.10%)
Jan 06, 2022	87.81	88.38	86.40	87.64	8,221,722	+1.38(+1.60%)
Jan 05, 2022	86.93	87.57	86.25	86.26	9,907,008	-0.63(-0.72%)
Jan 04, 2022	84.06	87.75	83.84	86.89	13,324,920	+4.06(+4.90%)
Jan 03, 2022	81.68	82.93	81.27	82.83	6,977,822	+1.60(+1.97%)
Dec 31, 2021	81.54	81.90	80.86	81.23	3,337,100	-0.37(-0.45%)
Dec 30, 2021	82.25	83.25	81.51	81.60	3,187,984	-0.46(-0.56%)
Dec 29, 2021	82.62	83.22	81.81	82.06	4,345,124	-0.52(-0.63%)
Dec 28, 2021	82.70	83.48	82.35	82.58	2,815,099	-0.31(-0.37%)
Dec 27, 2021	82.44	82.89	82.12	82.89	2,914,484	+0.67(+0.81%)
Dec 23, 2021	82.16	83.07	82.14	82.23	3,696,506	+0.72(+0.89%)
Dec 22, 2021	80.16	81.62	79.79	81.50	4,083,097	+1.15(+1.43%)
Dec 21, 2021	78.93	80.42	78.93	80.35	4,506,584	+2.42(+3.11%)
Dec 20, 2021	78.83	78.83	76.27	77.93	6,674,149	-2.19(-2.74%)
Dec 17, 2021	80.67	81.32	78.83	80.12	13,891,618	-0.91(-1.12%)
Dec 16, 2021	80.65	82.82	80.16	81.03	10,176,054	+2.21(+2.81%)
Dec 15, 2021	78.14	79.09	76.84	78.82	5,494,734	+0.78(+1.00%)
Dec 14, 2021	76.56	78.50	76.33	78.03	6,283,248	+1.36(+1.78%)
Dec 13, 2021	77.73	77.93	76.09	76.67	5,236,234	-1.38(-1.77%)
Dec 10, 2021	78.41	78.41	76.90	78.05	4,001,473	+0.14(+0.19%)
Dec 09, 2021	77.97	79.03	77.57	77.91	3,780,843	-0.52(-0.67%)
Dec 08, 2021	78.52	79.10	77.76	78.43	4,284,516	-0.11(-0.14%)
Dec 07, 2021	78.52	79.41	78.13	78.54	4,486,066	+0.91(+1.17%)
Dec 06, 2021	76.97	78.22	75.97	77.63	4,647,404	+1.84(+2.42%)
Dec 03, 2021	77.75	78.24	75.01	75.79	7,603,411	-1.59(-2.06%)
Dec 02, 2021	74.64	77.75	74.26	77.39	8,676,918	+3.47(+4.69%)
Dec 01, 2021	76.88	77.55	73.85	73.92	6,242,386	-0.83(-1.11%)
Nov 30, 2021	76.10	76.40	74.59	74.75	10,054,393	-2.62(-3.38%)
Nov 29, 2021	77.69	78.12	76.24	77.37	5,452,973	+0.92(+1.20%)
Nov 26, 2021	77.00	77.10	75.28	76.45	5,977,741	-3.85(-4.80%)
Nov 24, 2021	79.58	80.61	79.58	80.30	4,892,346	+0.19(+0.24%)
Nov 23, 2021	79.52	80.29	78.86	80.11	4,474,460	+0.99(+1.25%)
Nov 22, 2021	78.45	80.44	78.24	79.12	6,104,472	+1.69(+2.18%)
Nov 19, 2021	78.00	78.23	76.15	77.43	6,620,902	-1.50(-1.90%)
Nov 18, 2021	78.91	79.08	78.82	78.93	3,423,665	+0.29(+0.37%)
Nov 17, 2021	78.75	78.96	77.42	78.64	5,811,756	-0.38(-0.48%)
Nov 16, 2021	78.95	79.36	78.28	79.02	4,456,895	-0.11(-0.13%)
Nov 15, 2021	79.68	79.73	78.83	79.12	3,419,077	-0.18(-0.23%)
Nov 12, 2021	78.56	79.51	77.86	79.31	4,846,833	+0.69(+0.87%)
Nov 11, 2021	78.44	79.28	77.82	78.62	2,893,542	+0.63(+0.80%)
Nov 10, 2021	77.59			77.99	4,905,626	+0.14(+0.19%)
Nov 09, 2021	77.97	78.41	77.03	77.85	4,351,624	-0.87(-1.10%)
Nov 08, 2021	78.76	79.66	78.43	78.72	3,548,775	+0.51(+0.65%)
Nov 05, 2021	79.12	79.95	77.89	78.21	4,262,202	-0.29(-0.37%)
Nov 04, 2021	79.94	80.11	77.40	78.50	6,000,520	-1.81(-2.26%)
Nov 03, 2021	78.75	80.81	78.55	80.31	7,317,084	+1.50(+1.91%)
Nov 02, 2021	78.91	79.53	78.43	78.80	3,821,221	-0.10(-0.12%)
Nov 01, 2021	79.56	79.51	78.46	78.90	4,249,853	-0.15(-0.20%)
Oct 29, 2021	79.03	79.71	78.78	79.05	4,588,310	+0.04(+0.05%)
Oct 28, 2021	78.55	79.41	78.39	79.02	3,714,316	+0.81(+1.04%)
Oct 27, 2021	79.67	80.69	78.15	78.21	6,784,097	-1.84(-2.30%)
Oct 26, 2021	80.46		80.01	80.05	6,603,965	+0.16(+0.21%)
Oct 25, 2021	80.65	80.96	79.84	79.88	4,372,133	-0.64(-0.79%)
Oct 22, 2021	79.38	80.70	79.38	80.52	5,956,206	+1.26(+1.59%)
Oct 21, 2021	78.54	79.57	77.81	79.26	6,161,020	+0.63(+0.80%)
Oct 20, 2021	78.20	78.84	77.66	78.63	6,388,960	+0.05(+0.06%)
Oct 19, 2021	77.67	78.67	77.32	78.58	5,547,990	+0.95(+1.23%)
Oct 18, 2021	77.82	78.29	76.82	77.63	6,561,623	-0.34(-0.43%)
Oct 15, 2021	76.54	78.06	75.52	77.97	9,343,311	+2.69(+3.57%)
Oct 14, 2021	74.42	75.54	73.86	75.28	4,980,548	+1.77(+2.41%)
Oct 13, 2021	74.72	74.90	72.20	73.50	6,294,570	-0.96(-1.29%)
Oct 12, 2021	74.29	75.09	73.58	74.47	6,369,210	+0.64(+0.86%)
Oct 11, 2021	74.97	76.08	73.77	73.83	4,388,471	-0.70(-0.94%)
Oct 08, 2021	73.56	75.04	73.43	74.53	3,616,325	+0.92(+1.24%)
Oct 07, 2021	73.73	74.93	73.47	73.62	4,732,565	+0.66(+0.90%)
Oct 06, 2021	72.30	73.35	71.29	72.96	5,947,376	-0.18(-0.25%)
Oct 05, 2021	70.99	73.78	70.99	73.15	8,114,529	+2.57(+3.65%)
Oct 04, 2021	71.48	72.40	70.28	70.57	6,162,222	-1.15(-1.60%)
Oct 01, 2021	70.32	72.22	69.44	71.72	4,996,166	+1.52(+2.17%)
Sep 30, 2021	73.21	73.21	70.15	70.20	7,345,946	-2.45(-3.37%)
Sep 29, 2021	73.72	73.73	72.02	72.65	6,304,410	-0.77(-1.05%)
Sep 28, 2021	74.69	75.14	72.70	73.42	9,084,271	-1.16(-1.55%)
Sep 27, 2021	73.24	74.86	73.19	74.57	6,831,892	+1.73(+2.37%)
Sep 24, 2021	71.34	73.19	71.26	72.85	6,679,760	+1.24(+1.74%)
Sep 23, 2021	68.63	71.72	68.46	71.60	6,081,604	+3.76(+5.54%)
Sep 22, 2021	66.94	68.53	66.57	67.85	5,144,028	+1.89(+2.86%)
Sep 21, 2021	66.72	66.90	65.65	65.96	4,402,721	-0.35(-0.52%)
Sep 20, 2021	66.15	66.47	64.87	66.30	6,068,781	-1.57(-2.31%)
Sep 17, 2021	67.73	68.36	67.29	67.88	10,642,818	-0.34(-0.49%)
Sep 16, 2021	68.78	69.35	67.82	68.21	3,169,598	-0.36(-0.52%)
Sep 15, 2021	67.38	68.80	66.91	68.57	4,408,929	+1.37(+2.04%)
Sep 14, 2021	69.18	69.57	66.62	67.20	5,782,553	-2.08(-3.00%)
Sep 13, 2021	69.39	69.63	68.27	69.28	3,299,898	+0.43(+0.63%)
Sep 10, 2021	70.33	70.33	68.79	68.85	4,264,878	-0.86(-1.23%)
Sep 09, 2021	68.99	71.09	68.71	69.71	4,720,409	+0.74(+1.08%)
Sep 08, 2021	69.47	69.73	68.72	68.96	3,066,221	-0.50(-0.72%)
Sep 07, 2021	68.91	69.80	68.44	69.47	4,284,380	-0.01(-0.01%)
Sep 03, 2021	70.30	70.88	69.44	69.48	3,475,286	-0.79(-1.12%)
Sep 02, 2021	70.85	70.85	69.95	70.27	3,543,690	-0.28(-0.40%)
Sep 01, 2021	70.20	70.90	69.16	70.54	4,779,183	+0.34(+0.48%)
Aug 31, 2021	70.57	70.93	69.35	70.21	7,730,741	-0.57(-0.80%)
Aug 30, 2021	73.10	73.24	70.67	70.78	10,100,994	-2.31(-3.16%)
Aug 27, 2021	71.07	73.15	71.06	73.09	4,867,658	+2.11(+2.97%)
Aug 26, 2021	72.25	72.47	70.96	70.98	3,359,267	-0.90(-1.25%)
Aug 25, 2021	71.72	72.67	71.33	71.87	4,933,833	+0.41(+0.58%)
Aug 24, 2021	69.89	71.64	69.68	71.46	5,495,625	+1.78(+2.56%)
Aug 23, 2021	69.68	70.10	69.44	69.68	4,139,904	+0.32(+0.46%)
Aug 20, 2021	68.49	69.49	68.15	69.36	3,381,949	+0.88(+1.28%)
Aug 19, 2021	68.40	69.23	67.60	68.48	3,427,925	-0.91(-1.31%)
Aug 18, 2021	69.63	70.80	69.31	69.39	6,047,918	-0.48(-0.69%)
Aug 17, 2021	70.04	70.34	69.00	69.87	5,693,796	-0.73(-1.04%)
Aug 16, 2021	70.67	71.10	69.50	70.60	3,939,339	-0.72(-1.01%)
Aug 13, 2021	72.57	72.68	70.79	71.33	3,685,819	-1.36(-1.87%)
Aug 12, 2021	71.86	72.76	71.66	72.68	3,554,761	+0.76(+1.06%)
Aug 11, 2021	71.95	72.48	71.22	71.92	6,532,778	+0.27(+0.38%)
Aug 10, 2021	70.52	72.10	70.11	71.65	6,016,388	+1.07(+1.51%)
Aug 09, 2021	68.88	71.24	68.64	70.59	6,323,900	+1.43(+2.07%)
Aug 06, 2021	67.43	69.65	67.36	69.15	9,737,505	+2.53(+3.80%)
Aug 05, 2021	65.43	67.01	65.39	66.63	5,007,341	+1.57(+2.41%)
Aug 04, 2021	64.26	65.67	63.93	65.06	4,804,697	+0.25(+0.39%)
Aug 03, 2021	65.54	65.61	63.61	64.81	5,053,140	-0.32(-0.49%)
Aug 02, 2021	65.57	67.02	65.01	65.13	5,139,819	-0.20(-0.31%)
Jul 30, 2021	65.61	66.45	65.14	65.33	4,248,120	-0.60(-0.90%)
Jul 29, 2021	65.76	66.61	65.14	65.92	4,655,623	+0.69(+1.06%)
Jul 28, 2021	65.04	65.70	64.54	65.23	5,414,958	+0.46(+0.71%)
Jul 27, 2021	64.94	65.20	64.03	64.77	4,035,085	-0.64(-0.98%)
Jul 26, 2021	65.32	65.98	65.04	65.41	6,072,679	+0.12(+0.19%)
Jul 23, 2021	64.91	65.77	64.65	65.29	6,303,134	+0.63(+0.98%)
Jul 22, 2021	66.64	66.98	64.55	64.65	8,536,030	-2.22(-3.32%)
Jul 21, 2021	66.01	67.31	65.78	66.88	5,998,594	+1.56(+2.38%)
Jul 20, 2021	64.03	65.63	63.19	65.32	6,093,098	+1.21(+1.89%)
Jul 19, 2021	64.90	65.49	63.65	64.11	9,295,671	-2.12(-3.21%)
Jul 16, 2021	67.81	67.92	65.66	66.23	10,885,726	-1.60(-2.35%)
Jul 15, 2021	67.05	68.80	66.68	67.83	5,949,347	+0.34(+0.50%)
Jul 14, 2021	68.60	69.33	67.26	67.49	7,881,396	-1.56(-2.26%)
Jul 13, 2021	68.63	69.32	68.22	69.05	7,789,859	+0.11(+0.15%)
Jul 12, 2021	67.23	69.23	67.05	68.94	6,441,117	+1.12(+1.64%)
Jul 09, 2021	66.73	67.87	65.88	67.83	10,742,002	+2.51(+3.84%)
Jul 08, 2021	64.73	66.22	64.73	65.32	11,334,445	-2.05(-3.04%)
Jul 07, 2021	67.74	67.91	66.21	67.37	10,228,412	-0.67(-0.99%)
Jul 06, 2021	69.81	69.81	67.94	68.04	7,992,321	-1.95(-2.79%)
Jul 02, 2021	70.31	70.50	68.85	69.99	6,354,062	-0.74(-1.05%)
Jul 01, 2021	70.62	70.80	70.13	70.73	4,590,601	+0.73(+1.04%)
Jun 30, 2021	70.05	70.28	69.50	70.00	6,689,239	-0.39(-0.56%)
Jun 29, 2021	71.20	71.72	70.34	70.39	5,529,523	-0.06(-0.08%)
Jun 28, 2021	70.76	70.95	69.78	70.45	5,207,366	-0.48(-0.68%)
Jun 25, 2021	70.70	71.40	70.34	70.93	13,225,681	+0.38(+0.53%)
Jun 24, 2021	70.25	70.80	69.38	70.56	6,132,157	+0.48(+0.69%)
Jun 23, 2021	69.94	70.44	69.67	70.08	7,402,355	+0.37(+0.54%)
Jun 22, 2021	69.85	69.94	68.76	69.70	7,132,168	-0.23(-0.33%)
Jun 21, 2021	67.91	70.14	67.48	69.93	9,868,648	+2.80(+4.17%)
Jun 18, 2021	68.34	69.03	66.61	67.14	17,951,094	-2.22(-3.20%)
Jun 17, 2021	71.28	71.46	68.13	69.36	9,049,180	-1.55(-2.18%)
Jun 16, 2021	69.29	71.66	68.38	70.90	9,173,223	+1.16(+1.67%)
Jun 15, 2021	69.70	70.48	69.25	69.74	8,252,068	+0.51(+0.74%)
Jun 14, 2021	70.64	70.88	68.41	69.23	8,075,539	-1.84(-2.58%)
Jun 11, 2021	70.08	71.12	70.04	71.07	7,190,195	+1.25(+1.79%)
Jun 10, 2021	70.86	71.36	69.65	69.82	9,092,236	-0.22(-0.32%)
Jun 09, 2021	71.95	72.00	69.46	70.04	10,020,722	-2.18(-3.02%)
Jun 08, 2021	71.29	72.27	70.73	72.22	7,610,823	+0.38(+0.52%)
Jun 07, 2021	73.01	73.02	71.48	71.85	5,889,169	-0.95(-1.31%)
Jun 04, 2021	72.98	73.42	71.63	72.80	5,811,831	-0.28(-0.38%)
Jun 03, 2021	71.67	73.39	71.58	73.08	7,929,807	+1.04(+1.44%)
Jun 02, 2021	71.95	72.38	71.42	72.04	7,158,147	+0.28(+0.39%)
Jun 01, 2021	72.05	72.57	71.30	71.76	6,423,478	+0.76(+1.07%)
May 28, 2021	71.09	71.44	70.37	71.00	6,454,907	+0.00(+0.00%)
May 27, 2021	69.48	71.28	69.07	71.00	15,283,805	+2.23(+3.24%)
May 26, 2021	69.50	69.50	67.97	68.77	7,666,260	-0.10(-0.14%)
May 25, 2021	70.13	70.66	68.77	68.87	6,158,781	-0.94(-1.35%)
May 24, 2021	69.54	70.22	69.23	69.81	4,720,522	+0.42(+0.61%)
May 21, 2021	68.44	69.75	68.27	69.38	5,632,329	+1.37(+2.02%)
May 20, 2021	68.74	68.86	67.66	68.01	4,791,492	-0.45(-0.66%)
May 19, 2021	67.09	68.60	66.53	68.46	6,815,650	+0.30(+0.44%)
May 18, 2021	70.54	70.75	68.13	68.16	6,063,136	-2.02(-2.88%)
May 17, 2021	70.18	70.41	69.24	70.18	5,416,290	-0.24(-0.34%)
May 14, 2021	67.93	70.54	67.90	70.42	9,198,483	+2.71(+4.00%)
May 13, 2021	66.16	68.27	66.10	67.71	6,570,985	+1.43(+2.16%)
May 12, 2021	68.10	68.53	65.84	66.28	8,864,845	-1.45(-2.14%)
May 11, 2021	67.29	69.00	67.03	67.73	5,610,694	-0.45(-0.66%)
May 10, 2021	69.19	69.56	68.16	68.18	5,966,350	-0.62(-0.91%)
May 07, 2021	67.55	68.93	67.12	68.80	6,500,233	+0.22(+0.32%)
May 06, 2021	68.35	68.71	67.20	68.58	5,008,760	+0.52(+0.76%)
May 05, 2021	67.89	68.72	66.71	68.06	9,121,134	+0.85(+1.27%)
May 04, 2021	67.50	68.69	65.85	67.21	11,517,078	-0.82(-1.20%)

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.

Charles Schwab (NY: SCHW )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Charles Schwab (NY: SCHW )

Historical Prices

Sections

Services

Decatur Daily Democrat