Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.89	84.12	79.23	79.63	397,891	-3.78(-4.53%)
Apr 28, 2022	82.50	84.23	80.09	83.40	342,587	+1.85(+2.26%)
Apr 27, 2022	80.81	83.68	80.81	81.56	551,730	+0.46(+0.57%)
Apr 26, 2022	82.37	83.46	80.56	81.10	510,665	-1.27(-1.54%)
Apr 25, 2022	81.03	82.56	79.67	82.37	396,196	+0.84(+1.03%)
Apr 22, 2022	83.36	83.46	81.34	81.53	603,524	-1.90(-2.28%)
Apr 21, 2022	84.95	85.21	83.07	83.43	444,684	-0.48(-0.57%)
Apr 20, 2022	83.60	84.36	82.58	83.91	362,642	+1.21(+1.47%)
Apr 19, 2022	79.15	82.81	79.15	82.70	524,385	+3.65(+4.62%)
Apr 18, 2022	78.37	79.51	78.17	79.04	428,124	+0.50(+0.63%)
Apr 14, 2022	79.35	79.59	77.98	78.55	350,989	-0.36(-0.46%)
Apr 13, 2022	77.71	79.00	77.06	78.91	311,763	+0.82(+1.05%)
Apr 12, 2022	78.52	80.78	77.91	78.09	447,474	-0.43(-0.55%)
Apr 11, 2022	78.92	80.35	78.01	78.52	355,331	-0.34(-0.44%)
Apr 08, 2022	79.82	80.97	78.56	78.86	577,315	-1.24(-1.55%)
Apr 07, 2022	79.13	80.79	77.65	80.11	586,834	-0.53(-0.65%)
Apr 06, 2022	84.29	84.75	80.40	80.63	568,152	-4.46(-5.24%)
Apr 05, 2022	85.28	86.20	84.63	85.09	482,228	-0.38(-0.45%)
Apr 04, 2022	84.40	85.96	83.79	85.47	489,380	+0.38(+0.45%)
Apr 01, 2022	84.45	85.41	82.89	85.09	476,845	+1.15(+1.37%)
Mar 31, 2022	86.84	87.00	83.60	83.94	535,216	-2.79(-3.22%)
Mar 30, 2022	88.93	89.60	86.21	86.73	269,552	-2.33(-2.62%)
Mar 29, 2022	88.34	90.11	88.03	89.06	366,414	+2.06(+2.37%)
Mar 28, 2022	85.48	87.46	85.40	87.00	527,324	+1.47(+1.72%)
Mar 25, 2022	86.75	87.84	84.68	85.53	389,890	-1.65(-1.90%)
Mar 24, 2022	86.03	87.48	85.26	87.18	295,978	+0.86(+1.00%)
Mar 23, 2022	87.95	88.30	86.14	86.32	608,843	-2.42(-2.73%)
Mar 22, 2022	87.95	89.29	86.85	88.74	789,613	+0.40(+0.45%)
Mar 21, 2022	93.62	93.80	86.80	88.34	780,243	-5.42(-5.78%)
Mar 18, 2022	94.55	94.55	92.42	93.76	892,533	+0.41(+0.44%)
Mar 17, 2022	92.93	94.18	91.42	93.35	316,212	-0.75(-0.79%)
Mar 16, 2022	94.82	96.08	92.56	94.09	662,110	+0.77(+0.83%)
Mar 15, 2022	92.21	93.63	91.45	93.32	290,575	+1.62(+1.76%)
Mar 14, 2022	91.70	93.97	91.32	91.70	240,415	+0.61(+0.67%)
Mar 11, 2022	93.50	94.07	91.06	91.09	306,559	-1.63(-1.75%)
Mar 10, 2022	92.11	93.41	91.27	92.71	393,298	-1.06(-1.13%)
Mar 09, 2022	92.25	94.63	91.52	93.78	276,691	+3.08(+3.39%)
Mar 08, 2022	92.41	93.14	88.44	90.70	542,917	-2.57(-2.76%)
Mar 07, 2022	94.85	96.64	93.02	93.27	602,902	-1.68(-1.77%)
Mar 04, 2022	96.10	97.01	94.03	94.95	344,853	-3.05(-3.11%)
Mar 03, 2022	99.26	99.82	96.21	98.00	480,705	-0.11(-0.11%)
Mar 02, 2022	96.31	98.98	96.29	98.11	393,144	+2.74(+2.88%)
Mar 01, 2022	97.50	98.34	94.28	95.36	411,916	-2.56(-2.62%)
Feb 28, 2022	96.19	99.46	96.19	97.93	581,458	-0.10(-0.10%)
Feb 25, 2022	96.78	98.51	97.02	98.02	613,258	+1.71(+1.78%)
Feb 24, 2022	93.19	96.90	91.37	96.31	625,202	+0.06(+0.06%)
Feb 23, 2022	100.64	101.26	95.99	96.25	473,337	-3.71(-3.71%)
Feb 22, 2022	101.87	102.95	99.24	99.96	563,812	-3.18(-3.08%)
Feb 18, 2022				103.14	0	-2.44(-2.31%)
Feb 17, 2022	105.54	106.69	105.46	105.58	421,493	-1.51(-1.41%)
Feb 16, 2022	106.01	107.71	105.20	107.09	299,234	+1.09(+1.02%)
Feb 15, 2022	106.92	107.14	105.66	106.01	266,828	+0.97(+0.92%)
Feb 14, 2022	103.47	105.57	103.00	105.04	373,518	+1.78(+1.72%)
Feb 11, 2022	105.08	107.27	102.58	103.26	589,853	-1.51(-1.44%)
Feb 10, 2022	106.32	107.87	104.70	104.77	826,998	-2.77(-2.58%)
Feb 09, 2022	105.69	109.68	104.34	107.54	579,366	+4.72(+4.59%)
Feb 08, 2022	100.25	103.67	99.60	102.82	565,122	+2.72(+2.72%)
Feb 07, 2022	99.39	101.24	99.00	100.10	406,498	+0.11(+0.11%)
Feb 04, 2022	97.73	101.82	97.39	99.98	503,509	+2.26(+2.31%)
Feb 03, 2022	97.55			97.73	337,619	-0.73(-0.74%)
Feb 02, 2022	101.07	102.59	98.39	98.46	371,992	-2.62(-2.59%)

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.