Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	77.73	77.81	75.41	75.71	685,036	-2.60(-3.32%)
Apr 28, 2022	77.35	78.50	77.07	78.31	163,930	+1.25(+1.62%)
Apr 27, 2022	79.00	79.46	76.94	77.06	306,765	-2.27(-2.86%)
Apr 26, 2022	79.52	80.55	79.07	79.33	214,823	-0.73(-0.91%)
Apr 25, 2022	81.77	81.77	78.74	80.06	236,598	-1.19(-1.47%)
Apr 22, 2022	82.22	82.59	80.86	81.25	219,293	-0.61(-0.74%)
Apr 21, 2022	83.00	83.67	81.80	81.86	152,746	-1.15(-1.38%)
Apr 20, 2022	81.55	84.04	81.52	83.00	184,516	+2.21(+2.74%)
Apr 19, 2022	80.38	81.64	80.26	80.79	184,581	+0.74(+0.93%)
Apr 18, 2022	81.96	82.69	79.49	80.05	190,742	-2.10(-2.55%)
Apr 14, 2022	84.51	84.79	82.01	82.15	98,839	-2.00(-2.38%)
Apr 13, 2022	85.53	85.65	83.91	84.15	213,243	-1.22(-1.43%)
Apr 12, 2022	85.61	86.45	85.11	85.37	168,533	-0.07(-0.08%)
Apr 11, 2022	86.26	86.26	84.95	85.44	194,509	-0.69(-0.80%)
Apr 08, 2022	86.84	87.36	86.02	86.13	171,912	-0.68(-0.79%)
Apr 07, 2022	87.13	87.41	86.55	86.82	170,143	+0.12(+0.13%)
Apr 06, 2022	85.92	87.08	85.91	86.70	180,497	+0.68(+0.79%)
Apr 05, 2022	86.08	87.08	85.67	86.02	201,703	+0.05(+0.06%)
Apr 04, 2022	89.06	89.06	85.05	85.97	189,581	-3.31(-3.71%)
Apr 01, 2022	85.83	89.32	85.34	89.28	320,292	+3.60(+4.20%)
Mar 31, 2022	86.34	87.09	85.35	85.68	307,725	-0.57(-0.66%)
Mar 30, 2022	86.60	86.60	85.55	86.25	106,964	+0.00(+0.00%)
Mar 29, 2022	84.69	86.46	84.69	86.25	279,050	+2.19(+2.61%)
Mar 28, 2022	83.97	84.42	83.76	84.05	148,493	+0.35(+0.41%)
Mar 25, 2022	83.73	84.55	83.14	83.71	150,331	+0.27(+0.32%)
Mar 24, 2022	82.51	83.99	82.40	83.44	183,887	+1.25(+1.52%)
Mar 23, 2022	83.01	83.66	81.90	82.19	197,041	-0.64(-0.77%)
Mar 22, 2022	84.34	84.54	82.50	82.82	213,258	-1.12(-1.33%)
Mar 21, 2022	84.15	84.75	83.41	83.94	112,188	-0.22(-0.26%)
Mar 18, 2022	83.15	84.24	82.62	84.16	381,027	+1.41(+1.71%)
Mar 17, 2022	82.34	83.45	82.17	82.74	117,991	+0.30(+0.36%)
Mar 16, 2022	82.96	83.02	81.38	82.45	142,389	-0.30(-0.36%)
Mar 15, 2022	81.65	82.99	81.29	82.74	224,361	+1.89(+2.33%)
Mar 14, 2022	81.30	81.75	80.24	80.86	146,055	+0.12(+0.14%)
Mar 11, 2022	81.71	81.97	80.22	80.74	117,719	-0.81(-0.99%)
Mar 10, 2022	82.14	82.83	80.57	81.55	123,930	-1.12(-1.35%)
Mar 09, 2022	84.65	84.65	82.48	82.67	240,945	-1.36(-1.62%)
Mar 08, 2022	86.26	86.56	83.48	84.02	215,001	-2.58(-2.98%)
Mar 07, 2022	85.24	86.86	83.94	86.60	305,102	+1.79(+2.11%)
Mar 04, 2022	81.32	84.84	81.04	84.81	223,778	+3.27(+4.01%)
Mar 03, 2022	81.25	82.68	80.99	81.54	204,306	-0.23(-0.28%)
Mar 02, 2022	80.41	81.93	80.16	81.77	152,269	+1.40(+1.74%)
Mar 01, 2022	81.35	82.06	79.73	80.38	184,306	-0.63(-0.77%)
Feb 28, 2022	80.14	81.37	79.40	81.00	259,050	+0.93(+1.17%)
Feb 25, 2022	80.16	80.46	79.41	80.07	192,044	+0.06(+0.07%)
Feb 24, 2022	78.92	80.42	78.74	80.01	227,235	-0.54(-0.67%)
Feb 23, 2022	82.29	83.16	80.34	80.55	215,965	-1.71(-2.08%)
Feb 22, 2022	82.69	83.09	81.45	82.26	281,509	-0.54(-0.65%)
Feb 18, 2022				82.80	0	+0.45(+0.55%)
Feb 17, 2022	81.49	82.79	81.14	82.35	257,007	+0.55(+0.67%)
Feb 16, 2022	82.12	82.40	80.53	81.80	167,609	+0.32(+0.39%)
Feb 15, 2022	82.82	83.22	81.23	81.48	139,382	-0.87(-1.05%)
Feb 14, 2022	83.01	83.33	81.31	82.35	151,692	-0.25(-0.30%)
Feb 11, 2022	83.02	83.34	81.75	82.60	131,703	+0.20(+0.24%)
Feb 10, 2022	83.46	84.12	82.32	82.39	175,132	-2.16(-2.55%)
Feb 09, 2022	85.92	86.17	83.94	84.55	175,248	-1.25(-1.45%)
Feb 08, 2022	85.30	86.73	85.15	85.80	126,340	+0.61(+0.72%)
Feb 07, 2022	84.77	85.66	84.27	85.18	169,534	+0.10(+0.11%)
Feb 04, 2022	85.73	85.88	83.76	85.09	120,116	-0.87(-1.01%)
Feb 03, 2022	86.55		85.77	85.96	130,943	-1.02(-1.17%)
Feb 02, 2022	86.29	87.25	86.15	86.98	204,816	+0.76(+0.88%)

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.