Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	84.80	84.97	82.45	82.68	243,099	-2.65(-3.11%)
Apr 28, 2022	85.29	85.55	83.94	85.33	31,508	+0.78(+0.93%)
Apr 27, 2022	84.37	85.22	83.98	84.54	40,054	+0.56(+0.67%)
Apr 26, 2022	85.10	85.68	83.98	83.98	25,999	-1.97(-2.30%)
Apr 25, 2022	85.41	86.12	83.64	85.96	85,523	-0.01(-0.01%)
Apr 22, 2022	88.50	88.50	85.90	85.97	90,108	-2.76(-3.11%)
Apr 21, 2022	90.17	90.56	88.62	88.72	109,386	-0.80(-0.90%)
Apr 20, 2022	88.82	89.66	88.68	89.52	75,235	+1.27(+1.44%)
Apr 19, 2022	88.36	88.52	87.76	88.26	69,113	+0.04(+0.04%)
Apr 18, 2022	87.79	88.51	87.79	88.22	62,621	-0.01(-0.01%)
Apr 14, 2022	88.33	88.64	88.09	88.23	76,777	-0.15(-0.16%)
Apr 13, 2022	87.87	88.46	87.36	88.37	158,274	+0.15(+0.18%)
Apr 12, 2022	89.21	89.45	87.94	88.22	66,521	-0.53(-0.60%)
Apr 11, 2022	89.10	89.89	88.64	88.75	236,545	-0.14(-0.15%)
Apr 08, 2022	88.65	89.23	88.25	88.89	193,408	+0.71(+0.80%)
Apr 07, 2022	88.22	88.52	86.98	88.18	804,540	+0.01(+0.01%)
Apr 06, 2022	87.52	88.60	87.52	88.17	23,844	+0.49(+0.56%)
Apr 05, 2022	88.05	88.62	87.62	87.68	50,029	-0.01(-0.01%)
Apr 04, 2022	89.15	89.15	87.51	87.69	77,543	-1.39(-1.56%)
Apr 01, 2022	88.67	89.23	88.35	89.08	578,669	+0.86(+0.98%)
Mar 31, 2022	89.46	89.94	88.22	88.22	31,260	-1.26(-1.41%)
Mar 30, 2022	89.17	89.64	89.07	89.48	235,653	+0.29(+0.33%)
Mar 29, 2022	89.92	89.92	88.67	89.19	62,956	+0.19(+0.22%)
Mar 28, 2022	89.41	89.41	88.51	88.99	89,517	-0.25(-0.28%)
Mar 25, 2022	87.72	89.24	87.72	89.24	50,948	+1.46(+1.66%)
Mar 24, 2022	87.09	87.79	87.04	87.78	89,910	+1.02(+1.17%)
Mar 23, 2022	87.38	87.66	86.75	86.76	30,235	-0.79(-0.90%)
Mar 22, 2022	87.25	87.93	87.25	87.55	48,440	+0.95(+1.10%)
Mar 21, 2022	86.54	86.64	86.06	86.60	19,043	+0.93(+1.09%)
Mar 18, 2022	85.38	85.67	84.42	85.67	15,225	+0.29(+0.34%)
Mar 17, 2022	83.94	85.38	83.87	85.38	38,639	+1.03(+1.22%)
Mar 16, 2022	83.92	84.38	83.00	84.35	24,584	+1.30(+1.57%)
Mar 15, 2022	82.87	83.14	82.32	83.04	21,668	+1.10(+1.34%)
Mar 14, 2022	81.93	82.80	81.64	81.95	22,315	+1.06(+1.31%)
Mar 11, 2022	81.61	81.92	80.89	80.89	19,912	+0.13(+0.17%)
Mar 10, 2022	80.41		80.13	80.75	15,158	-0.40(-0.50%)
Mar 09, 2022	81.29	81.83	80.77	81.16	25,853	+2.09(+2.64%)
Mar 08, 2022	80.11	81.13	79.00	79.07	14,333	-0.41(-0.52%)
Mar 07, 2022	81.01	81.01	79.46	79.48	15,677	-2.16(-2.65%)
Mar 04, 2022	81.72	81.86	80.81	81.64	15,978	-1.04(-1.26%)
Mar 03, 2022	82.86	82.99	81.84	82.68	15,618	+0.26(+0.32%)
Mar 02, 2022	80.76	82.91	80.76	82.42	15,626	+2.24(+2.79%)
Mar 01, 2022	82.08	82.27	79.86	80.18	32,498	-2.66(-3.21%)
Feb 28, 2022	82.22	83.11	81.61	82.84	37,230	-1.17(-1.39%)
Feb 25, 2022	82.45	84.06	82.40	84.01	28,781	+3.07(+3.79%)
Feb 24, 2022	79.71	80.95	79.02	80.94	80,738	-1.04(-1.27%)
Feb 23, 2022	83.67	83.67	81.90	81.98	70,012	-1.01(-1.21%)
Feb 22, 2022	83.59	84.00	82.48	82.99	19,132	-0.60(-0.71%)
Feb 18, 2022				83.58	0	+0.26(+0.32%)
Feb 17, 2022	83.83	83.93	83.11	83.32	66,159	-1.29(-1.52%)
Feb 16, 2022	83.83	84.83	83.83	84.61	20,125	+0.31(+0.37%)
Feb 15, 2022	84.63	84.63	83.99	84.30	117,324	+1.08(+1.30%)
Feb 14, 2022	84.38	84.40	82.53	83.22	25,192	-1.06(-1.25%)
Feb 11, 2022	85.36	85.81	83.83	84.27	13,899	-0.96(-1.13%)
Feb 10, 2022	85.64	86.42	84.85	85.24	19,204	-0.42(-0.49%)
Feb 09, 2022	86.31	86.42	85.65	85.66	31,819	+0.08(+0.09%)
Feb 08, 2022	84.88	85.72	84.64	85.58	36,118	+1.26(+1.50%)
Feb 07, 2022	84.48	84.92	84.15	84.32	15,961	+0.14(+0.17%)
Feb 04, 2022	83.53	84.90	83.41	84.17	14,759	+0.79(+0.95%)
Feb 03, 2022	83.69		83.37	83.38	11,610	-0.60(-0.71%)
Feb 02, 2022	82.87	84.06	82.87	83.98	53,746	+1.17(+1.41%)

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.