Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.70	80.63	77.09	77.52	203,363	-2.40(-3.00%)
Apr 28, 2022	78.63	80.53	76.48	79.92	124,648	+2.52(+3.26%)
Apr 27, 2022	77.61	78.93	75.92	77.39	253,440	-0.05(-0.06%)
Apr 26, 2022	81.06	82.62	77.14	77.44	310,434	-4.45(-5.43%)
Apr 25, 2022	78.02	81.94	77.06	81.89	233,415	+3.63(+4.64%)
Apr 22, 2022	80.15	80.69	78.11	78.26	220,437	-2.62(-3.24%)
Apr 21, 2022	82.28	83.91	80.53	80.88	320,574	-0.84(-1.03%)
Apr 20, 2022	79.55	82.63	78.81	81.72	434,027	+2.97(+3.77%)
Apr 19, 2022	75.79	79.51	75.79	78.75	337,830	+3.17(+4.19%)
Apr 18, 2022	76.94	77.40	74.59	75.58	279,215	-1.92(-2.47%)
Apr 14, 2022	78.21	79.21	76.71	77.50	359,213	-0.10(-0.12%)
Apr 13, 2022	76.30	79.14	76.30	77.60	317,651	+1.13(+1.47%)
Apr 12, 2022	78.04	79.83	76.07	76.47	372,375	+0.15(+0.20%)
Apr 11, 2022	74.14	77.65	74.14	76.31	340,719	+1.45(+1.94%)
Apr 08, 2022	74.54	76.93	73.73	74.86	340,946	+0.51(+0.69%)
Apr 07, 2022	75.51	76.48	73.16	74.35	462,963	-1.45(-1.91%)
Apr 06, 2022	77.18	77.18	74.92	75.79	362,992	-2.39(-3.06%)
Apr 05, 2022	81.53	82.77	77.94	78.18	331,893	-3.73(-4.55%)
Apr 04, 2022	82.92	83.17	81.66	81.91	374,280	-0.80(-0.97%)
Apr 01, 2022	82.03	83.06	81.25	82.71	429,315	+1.32(+1.62%)
Mar 31, 2022	84.42	84.81	81.23	81.39	309,078	-3.26(-3.85%)
Mar 30, 2022	88.09	89.82	84.06	84.65	235,059	-4.23(-4.76%)
Mar 29, 2022	87.05	89.48	86.63	88.88	347,987	+3.55(+4.17%)
Mar 28, 2022	83.54	85.69	83.15	85.32	192,654	+1.94(+2.32%)
Mar 25, 2022	85.74	86.51	82.91	83.38	253,417	-1.82(-2.14%)
Mar 24, 2022	89.15	89.15	84.14	85.21	397,172	-4.03(-4.51%)
Mar 23, 2022	93.48	93.48	88.91	89.23	228,090	-5.17(-5.48%)
Mar 22, 2022	94.62	97.95	94.23	94.40	324,781	-0.26(-0.27%)
Mar 21, 2022	98.08	98.20	93.16	94.67	365,280	-6.73(-6.64%)
Mar 18, 2022	99.94	102.06	98.48	101.40	306,895	+1.45(+1.45%)
Mar 17, 2022	97.69	100.56	96.55	99.95	213,611	+1.97(+2.01%)
Mar 16, 2022	97.78	101.05	96.19	97.99	344,929	+0.21(+0.22%)
Mar 15, 2022	93.05	97.97	92.55	97.78	173,477	+4.95(+5.33%)
Mar 14, 2022	95.10	95.10	91.65	92.83	194,092	-1.82(-1.92%)
Mar 11, 2022	95.33	97.01	94.37	94.64	253,052	-0.40(-0.42%)
Mar 10, 2022	92.81	95.42		95.04	163,146	+0.55(+0.58%)
Mar 09, 2022	93.85	96.90	93.85	94.49	186,332	+2.20(+2.38%)
Mar 08, 2022	90.59	95.18	88.63	92.29	220,647	+1.88(+2.08%)
Mar 07, 2022	94.41	95.42	90.29	90.41	240,968	-3.11(-3.33%)
Mar 04, 2022	94.52	95.54	92.28	93.52	215,781	-2.28(-2.38%)
Mar 03, 2022	99.37	99.37	95.15	95.80	204,314	-1.26(-1.29%)
Mar 02, 2022	95.42	98.34	95.42	97.06	246,459	+1.65(+1.73%)
Mar 01, 2022	91.49	97.56	90.65	95.41	373,875	+3.40(+3.69%)
Feb 28, 2022	87.82	92.76	87.78	92.01	456,352	+3.62(+4.09%)
Feb 25, 2022	89.33	88.83	87.15	88.40	421,204	-2.06(-2.27%)
Feb 24, 2022	88.49	91.57	85.64	90.45	349,160	-0.69(-0.76%)
Feb 23, 2022	99.17	99.17	90.69	91.15	275,250	-6.84(-6.98%)
Feb 22, 2022	100.37	101.75	97.36	97.99	129,007	-3.43(-3.38%)
Feb 18, 2022				101.42	0	+0.69(+0.69%)
Feb 17, 2022	103.56	104.00	100.13	100.72	92,425	-3.82(-3.65%)
Feb 16, 2022	103.46	105.02	102.50	104.54	269,745	+0.62(+0.59%)
Feb 15, 2022	103.19	105.60	102.57	103.92	143,777	+2.04(+2.00%)
Feb 14, 2022	100.66	102.53	99.32	101.88	226,567	+1.41(+1.40%)
Feb 11, 2022	102.62	103.87	99.70	100.47	105,821	-1.05(-1.03%)
Feb 10, 2022	103.11	106.30	100.88	101.52	184,410	-4.55(-4.29%)
Feb 09, 2022	104.00	106.33	104.00	106.07	115,859	+3.64(+3.55%)
Feb 08, 2022	100.10	103.02	98.93	102.43	84,073	+2.36(+2.36%)
Feb 07, 2022	99.79	101.09	97.91	100.07	113,304	+0.89(+0.90%)
Feb 04, 2022	102.23	102.23	98.76	99.18	137,495	-3.54(-3.45%)
Feb 03, 2022	103.43		102.36	102.72	103,725	-2.68(-2.55%)
Feb 02, 2022	107.12	107.48	104.19	105.40	144,045	-0.58(-0.55%)

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.