Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.17	85.30	82.12	82.33	1,008,837	-2.04(-2.42%)
Apr 28, 2022	83.55	85.28	82.24	84.37	657,776	+2.36(+2.88%)
Apr 27, 2022	82.81	83.98	81.88	82.01	599,795	-1.00(-1.20%)
Apr 26, 2022	86.72	87.45	83.00	83.01	969,430	-4.42(-5.06%)
Apr 25, 2022	82.18	87.68	82.09	87.43	1,258,356	+4.56(+5.50%)
Apr 22, 2022	84.42	85.09	82.46	82.87	781,486	-2.20(-2.59%)
Apr 21, 2022	87.73		84.65	85.07	1,456,793	-0.86(-1.00%)
Apr 20, 2022	85.69	86.86	85.62	85.93	779,461	+0.69(+0.81%)
Apr 19, 2022	83.38	85.88	83.32	85.24	794,464	+1.81(+2.17%)
Apr 18, 2022	81.79	83.49	81.35	83.43	988,019	+1.59(+1.94%)
Apr 14, 2022	83.48	83.85	80.95	81.84	821,306	-1.38(-1.66%)
Apr 13, 2022	81.25	84.44	81.25	83.22	1,482,124	+2.38(+2.94%)
Apr 12, 2022	81.01	82.95	80.45	80.84	1,962,279	+1.74(+2.20%)
Apr 11, 2022	81.12	82.00	78.95	79.10	1,358,887	-2.30(-2.83%)
Apr 08, 2022	81.27	82.32	80.05	81.40	1,031,431	+0.05(+0.06%)
Apr 07, 2022	82.07	82.53	79.49	81.35	901,185	-0.41(-0.50%)
Apr 06, 2022	82.08	82.27	79.83	81.76	939,090	-1.41(-1.70%)
Apr 05, 2022	83.07	83.65	81.11	83.17	1,054,945	-0.12(-0.14%)
Apr 04, 2022	81.31	83.61	80.10	83.29	1,264,814	+1.57(+1.92%)
Apr 01, 2022	83.73	85.02	81.19	81.72	1,134,818	-2.01(-2.40%)
Mar 31, 2022	82.98	84.75	82.10	83.73	1,277,049	+0.81(+0.98%)
Mar 30, 2022	84.47	84.90	82.75	82.92	711,748	-2.15(-2.53%)
Mar 29, 2022	82.94	86.11	82.94	85.07	647,959	+2.92(+3.55%)
Mar 28, 2022	82.48	82.55	80.92	82.15	1,542,070	+0.58(+0.71%)
Mar 25, 2022	83.24	83.87	80.98	81.57	1,283,784	-1.99(-2.38%)
Mar 24, 2022	80.20	83.73	80.20	83.56	973,845	+3.57(+4.46%)
Mar 23, 2022	81.80	82.53	79.91	79.99	869,984	-2.09(-2.55%)
Mar 22, 2022	83.20	85.21	81.69	82.08	1,010,914	-1.00(-1.20%)
Mar 21, 2022	84.62	84.74	81.96	83.08	899,807	-0.57(-0.68%)
Mar 18, 2022	82.33	83.73	81.37	83.65	1,893,041	+1.30(+1.58%)
Mar 17, 2022	81.14	82.77	80.50	82.35	913,104	+0.08(+0.10%)
Mar 16, 2022	79.67	82.61	79.52	82.27	1,367,072	+3.92(+5.00%)
Mar 15, 2022	79.50	80.20	76.86	78.35	1,893,229	-0.76(-0.96%)
Mar 14, 2022	79.42	81.65	78.26	79.11	2,190,496	+0.31(+0.39%)
Mar 11, 2022	81.33	81.93	78.72	78.80	1,504,379	+0.21(+0.27%)
Mar 10, 2022	77.00	79.86	76.75	78.59	1,672,158	+0.38(+0.49%)
Mar 09, 2022	76.82	80.37	76.56	78.21	2,134,554	+3.69(+4.95%)
Mar 08, 2022	71.28	76.93	69.53	74.52	2,377,101	+3.31(+4.65%)
Mar 07, 2022	83.70	83.78	71.10	71.21	3,443,255	-12.54(-14.97%)
Mar 04, 2022	84.28	84.68	81.15	83.75	1,244,061	-1.54(-1.81%)
Mar 03, 2022	91.57	91.57	84.98	85.29	1,047,981	-5.66(-6.22%)
Mar 02, 2022	90.72	92.31	90.05	90.95	685,716	+1.14(+1.27%)
Mar 01, 2022	94.00	94.51	89.24	89.81	971,594	-5.10(-5.37%)
Feb 28, 2022	93.36	96.04	92.42	94.91	1,746,153	+1.60(+1.71%)
Feb 25, 2022	90.49	93.35	90.62	93.31	2,048,160	+2.91(+3.22%)
Feb 24, 2022	86.11	90.56	85.40	90.40	1,030,071	+2.38(+2.70%)
Feb 23, 2022	93.13	94.61	87.45	88.02	2,033,923	-0.60(-0.68%)
Feb 22, 2022	89.04	90.75	87.94	88.62	1,681,986	-0.81(-0.91%)
Feb 18, 2022				89.43	0	+1.85(+2.11%)
Feb 17, 2022	90.40	91.69	87.39	87.58	1,477,996	-3.71(-4.06%)
Feb 16, 2022	91.27	92.73	90.45	91.29	1,163,268	-0.43(-0.47%)
Feb 15, 2022	91.72	93.49	90.31	91.72	1,757,697	+0.97(+1.07%)
Feb 14, 2022	90.77	92.56	90.32	90.75	1,373,496	+0.22(+0.24%)
Feb 11, 2022	92.91	93.53	90.11	90.53	816,868	-1.89(-2.05%)
Feb 10, 2022	89.87	93.70	89.87	92.42	1,142,710	+0.87(+0.95%)
Feb 09, 2022	90.79	91.97	90.28	91.55	556,846	+1.48(+1.64%)
Feb 08, 2022	88.48	90.25	88.40	90.07	781,863	+1.64(+1.85%)
Feb 07, 2022	88.90	89.89	88.13	88.43	792,758	-0.31(-0.35%)
Feb 04, 2022	86.96	89.63	85.78	88.74	760,958	+1.55(+1.78%)
Feb 03, 2022	86.45	88.50		87.19	535,345	-0.08(-0.09%)
Feb 02, 2022	87.90	90.29	86.90	87.27	726,160	-0.11(-0.13%)

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.