Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.02	81.99	78.04	78.37	212,081	-2.43(-3.01%)
Apr 28, 2022	80.19	81.45	79.25	80.80	145,729	+1.79(+2.27%)
Apr 27, 2022	78.26	79.37	78.11	79.01	223,156	+1.01(+1.29%)
Apr 26, 2022	80.49	81.17	77.44	78.00	347,780	-2.62(-3.25%)
Apr 25, 2022	79.13	80.88	78.31	80.62	308,190	+0.61(+0.76%)
Apr 22, 2022	80.73	81.68	79.32	80.01	628,239	-1.74(-2.13%)
Apr 21, 2022	84.30	85.64	79.50	81.75	596,498	-2.25(-2.68%)
Apr 20, 2022	84.84	85.34	83.78	84.00	566,934	-0.75(-0.88%)
Apr 19, 2022	83.39	85.22	83.10	84.75	407,404	+1.38(+1.66%)
Apr 18, 2022	86.00	86.69	83.43	83.37	243,624	-3.17(-3.66%)
Apr 14, 2022	87.01	87.76	86.50	86.54	181,955	+0.24(+0.28%)
Apr 13, 2022	85.00	86.78	84.74	86.30	254,541	+0.98(+1.15%)
Apr 12, 2022	85.17	86.62	85.17	85.32	303,142	+0.56(+0.66%)
Apr 11, 2022	86.99	87.08	84.70	84.76	85,435	-2.23(-2.56%)
Apr 08, 2022	86.44	88.39	85.03	86.99	91,316	+0.42(+0.49%)
Apr 07, 2022	86.00	87.01	85.55	86.57	185,878	+0.14(+0.16%)
Apr 06, 2022	86.36	86.83	85.27	86.43	164,438	-0.47(-0.54%)
Apr 05, 2022	87.78	88.11	86.51	86.90	82,611	-1.18(-1.34%)
Apr 04, 2022	87.99	89.15	87.97	88.08	112,688	-0.45(-0.51%)
Apr 01, 2022	86.25	88.80	85.99	88.53	220,152	+3.04(+3.56%)
Mar 31, 2022	86.32	88.12	85.48	85.49	67,338	-1.27(-1.46%)
Mar 30, 2022	87.24	87.75	86.46	86.76	75,796	-0.71(-0.81%)
Mar 29, 2022	85.25	87.63	84.67	87.47	164,661	+3.26(+3.87%)
Mar 28, 2022	84.97	84.97	82.92	84.21	268,664	-0.41(-0.48%)
Mar 25, 2022	83.99	85.28	82.69	84.62	139,073	+0.54(+0.64%)
Mar 24, 2022	84.59	84.87	83.20	84.08	204,951	+0.35(+0.42%)
Mar 23, 2022	86.95	86.95	83.53	83.73	196,468	-3.02(-3.48%)
Mar 22, 2022	86.71	87.79	86.36	86.75	142,196	+0.25(+0.29%)
Mar 21, 2022	86.96	86.96	85.53	86.50	99,868	-0.53(-0.61%)
Mar 18, 2022	84.94	87.05	84.75	87.03	149,982	+2.12(+2.50%)
Mar 17, 2022	87.26	87.34	84.43	84.91	142,408	-2.23(-2.56%)
Mar 16, 2022	83.37	87.32	82.50	87.14	96,608	+4.12(+4.96%)
Mar 15, 2022	83.17	83.41	81.96	83.02	74,888	+0.38(+0.46%)
Mar 14, 2022	83.14	84.85	81.66	82.64	64,824	+0.05(+0.06%)
Mar 11, 2022	84.22	84.60	82.41	82.59	113,091	-1.55(-1.84%)
Mar 10, 2022	83.34	84.54	82.77	84.14	81,514	-0.14(-0.17%)
Mar 09, 2022	81.91	84.65	81.91	84.28	130,334	+3.76(+4.67%)
Mar 08, 2022	80.28	81.23	78.53	80.52	221,274	+0.20(+0.25%)
Mar 07, 2022	81.83	82.10	80.06	80.32	216,348	-1.96(-2.38%)
Mar 04, 2022	81.21	82.81	80.81	82.28	153,343	+0.03(+0.04%)
Mar 03, 2022	83.36	85.41	82.00	82.25	63,902	-0.80(-0.96%)
Mar 02, 2022	80.63	83.41	80.63	83.05	92,294	+2.57(+3.19%)
Mar 01, 2022	82.06	82.40	79.94	80.48	116,791	-2.15(-2.60%)
Feb 28, 2022	83.36	84.24	82.13	82.63	90,008	-1.85(-2.19%)
Feb 25, 2022	83.43	85.04	83.17	84.48	212,213	+1.79(+2.16%)
Feb 24, 2022	81.92	83.49	81.78	82.69	221,393	-1.21(-1.44%)
Feb 23, 2022	85.32	86.20	83.83	83.90	145,536	-0.73(-0.86%)
Feb 22, 2022	84.89	85.58	83.67	84.63	84,429	-0.17(-0.20%)
Feb 18, 2022				84.80	0	-0.33(-0.39%)
Feb 17, 2022	86.29	86.34	84.84	85.13	121,618	-1.33(-1.54%)
Feb 16, 2022	86.06	87.70	85.64	86.46	67,874	-0.38(-0.44%)
Feb 15, 2022	85.37	87.21	85.37	86.84	117,129	+2.17(+2.56%)
Feb 14, 2022	85.00	85.56	83.83	84.67	59,160	-0.60(-0.70%)
Feb 11, 2022	88.25	88.35	85.07	85.27	64,499	-2.53(-2.88%)
Feb 10, 2022	87.43	89.65	87.43	87.80	116,974	-0.69(-0.78%)
Feb 09, 2022	88.49	88.94	87.93	88.49	72,921	+0.95(+1.09%)
Feb 08, 2022	86.20	87.92	85.75	87.54	99,073	+1.49(+1.73%)
Feb 07, 2022	85.85	87.28	84.51	86.05	137,130	+0.74(+0.87%)
Feb 04, 2022	85.18	86.08	84.44	85.31	106,132	+0.06(+0.07%)
Feb 03, 2022	86.44	86.65		85.25	114,955	-1.86(-2.14%)
Feb 02, 2022	84.89	87.53	83.53	87.11	137,945	+2.58(+3.05%)

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.