Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.56	75.57	71.83	72.09	230,155	-2.69(-3.60%)
Apr 28, 2022	74.95	76.29	73.42	74.79	350,966	+1.04(+1.41%)
Apr 27, 2022	71.51	75.10	71.51	73.75	476,212	+2.60(+3.65%)
Apr 26, 2022	71.07	76.17	69.89	71.15	1,117,106	-2.91(-3.93%)
Apr 25, 2022	72.83	74.17	72.42	74.06	430,622	+0.21(+0.28%)
Apr 22, 2022	75.19	76.16	73.79	73.85	235,010	-1.64(-2.17%)
Apr 21, 2022	77.41	78.10	74.44	75.49	300,756	-1.25(-1.63%)
Apr 20, 2022	78.58	78.75	76.56	76.74	297,625	-1.49(-1.90%)
Apr 19, 2022	76.54	79.51	76.19	78.22	252,221	+1.36(+1.77%)
Apr 18, 2022	77.25	77.62	75.54	76.86	372,602	-0.73(-0.94%)
Apr 14, 2022	82.31	82.61	76.73	77.59	357,430	-4.47(-5.44%)
Apr 13, 2022	79.92	82.53	79.39	82.06	307,485	+2.88(+3.64%)
Apr 12, 2022	81.26	82.89	78.72	79.18	240,443	-1.30(-1.62%)
Apr 11, 2022	79.81	81.65	78.86	80.48	225,023	+0.13(+0.17%)
Apr 08, 2022	80.63	81.86	79.98	80.35	275,351	-1.28(-1.56%)
Apr 07, 2022	81.20	82.75	80.35	81.62	323,255	+0.83(+1.03%)
Apr 06, 2022	84.30	84.52	80.10	80.79	333,863	-4.72(-5.52%)
Apr 05, 2022	87.20	87.42	85.25	85.52	241,795	-1.73(-1.99%)
Apr 04, 2022	89.43	89.51	86.70	87.25	443,774	-1.69(-1.89%)
Apr 01, 2022	89.40	90.80	88.32	88.93	328,690	+0.31(+0.35%)
Mar 31, 2022	90.32	90.76	88.59	88.62	221,792	-2.24(-2.46%)
Mar 30, 2022	92.05	93.15	90.07	90.86	210,903	-2.12(-2.28%)
Mar 29, 2022	91.38	94.01	91.38	92.98	223,806	+2.70(+3.00%)
Mar 28, 2022	89.60	91.96	88.15	90.28	253,635	+0.49(+0.54%)
Mar 25, 2022	91.18	91.18	88.12	89.79	230,258	-1.13(-1.25%)
Mar 24, 2022	91.27	91.53	89.20	90.92	233,117	+0.10(+0.10%)
Mar 23, 2022	90.21	91.22	89.04	90.83	166,485	-0.55(-0.60%)
Mar 22, 2022	90.55	91.91	90.03	91.38	173,979	+1.53(+1.71%)
Mar 21, 2022	89.77	90.39	87.92	89.85	190,945	-0.59(-0.65%)
Mar 18, 2022	87.90	90.66	87.31	90.44	368,852	+2.79(+3.18%)
Mar 17, 2022	86.92	88.23	86.53	87.65	257,451	-0.08(-0.09%)
Mar 16, 2022	83.47	88.02	82.49	87.72	527,007	+5.41(+6.57%)
Mar 15, 2022	81.94	83.21	80.95	82.32	298,558	+0.44(+0.53%)
Mar 14, 2022	81.60	84.19	80.65	81.88	340,878	-0.60(-0.73%)
Mar 11, 2022	87.33	87.35	81.68	82.48	340,242	-4.01(-4.63%)
Mar 10, 2022	83.75	87.08	82.96	86.49	309,383	+1.11(+1.30%)
Mar 09, 2022	84.26	85.91	83.93	85.37	218,890	+2.68(+3.25%)
Mar 08, 2022	81.42	84.19	80.64	82.69	283,424	+1.54(+1.90%)
Mar 07, 2022	86.32	86.42	80.96	81.15	414,752	-4.44(-5.18%)
Mar 04, 2022	85.72	86.46	82.60	85.58	488,749	-0.72(-0.84%)
Mar 03, 2022	85.57	86.64	84.05	86.31	347,153	+1.29(+1.51%)
Mar 02, 2022	84.34	86.14	82.80	85.02	422,664	+0.76(+0.90%)
Mar 01, 2022	86.72	87.10	83.45	84.26	300,325	-1.70(-1.98%)
Feb 28, 2022	84.79	86.35	84.35	85.96	341,098	+0.85(+0.99%)
Feb 25, 2022	85.26	85.89	83.87	85.11	293,113	-0.66(-0.76%)
Feb 24, 2022	78.86	86.43	78.26	85.77	323,670	+4.52(+5.56%)
Feb 23, 2022	84.72	85.16	80.86	81.25	315,944	-3.47(-4.09%)
Feb 22, 2022	86.41	87.94	83.76	84.72	700,025	-1.91(-2.20%)
Feb 18, 2022				86.62	0	-0.34(-0.39%)
Feb 17, 2022	84.18	88.37	83.39	86.97	352,082	+1.99(+2.35%)
Feb 16, 2022	86.83	86.83	83.38	84.97	443,117	-2.50(-2.85%)
Feb 15, 2022	84.97	88.23	84.97	87.47	262,771	+3.52(+4.20%)
Feb 14, 2022	83.56	86.63	83.56	83.95	304,544	+0.10(+0.12%)
Feb 11, 2022	81.35	85.29	81.29	83.84	374,288	+2.49(+3.06%)
Feb 10, 2022	86.61	87.81	78.79	81.35	575,093	-7.27(-8.21%)
Feb 09, 2022	90.76	91.47	87.81	88.63	383,940	-0.70(-0.79%)
Feb 08, 2022	86.42	89.55	86.38	89.33	251,057	+2.26(+2.60%)
Feb 07, 2022	85.84	88.50	85.84	87.07	230,125	+1.04(+1.20%)
Feb 04, 2022	86.01	87.14	84.11	86.03	181,560	+0.82(+0.96%)
Feb 03, 2022	86.85		84.84	85.22	159,704	-3.81(-4.28%)
Feb 02, 2022	92.07	92.07	88.35	89.03	278,534	-2.48(-2.71%)

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.