Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.38	80.45	79.14	79.64	450,981	-0.24(-0.30%)
Apr 28, 2022	79.88	80.65	78.90	79.88	454,695	+1.18(+1.50%)
Apr 27, 2022	79.38	79.86	78.39	78.70	346,990	-1.18(-1.48%)
Apr 26, 2022	83.03	83.26	79.74	79.88	447,771	-3.17(-3.82%)
Apr 25, 2022	80.52	83.30	79.70	83.05	506,775	+2.14(+2.64%)
Apr 22, 2022	81.23	81.84	80.77	80.91	379,871	-1.21(-1.47%)
Apr 21, 2022	83.52	83.71	82.02	82.12	341,739	-0.80(-0.96%)
Apr 20, 2022	83.81	83.90	82.81	82.92	267,130	-0.47(-0.56%)
Apr 19, 2022	84.01	84.56	83.19	83.39	556,485	-0.18(-0.22%)
Apr 18, 2022	82.52	83.58	81.86	83.57	302,391	+0.58(+0.70%)
Apr 14, 2022	83.00	83.28	82.25	82.99	352,545	+0.18(+0.22%)
Apr 13, 2022	80.22	82.95	80.22	82.81	337,565	+2.17(+2.69%)
Apr 12, 2022	81.87	82.66	80.35	80.64	503,543	-1.00(-1.22%)
Apr 11, 2022	81.29	81.92	80.47	81.64	388,465	-0.04(-0.05%)
Apr 08, 2022	81.50	84.36	81.21	81.68	620,707	+1.22(+1.52%)
Apr 07, 2022	80.28	82.98	79.95	80.46	835,310	+0.15(+0.19%)
Apr 06, 2022	72.43	83.16	71.88	80.31	2,285,482	+7.83(+10.80%)
Apr 05, 2022	72.88	73.66	72.30	72.48	306,928	-0.89(-1.21%)
Apr 04, 2022	74.02	74.50	73.01	73.37	311,422	-0.95(-1.28%)
Apr 01, 2022	74.56	75.34	73.75	74.32	270,268	-0.12(-0.16%)
Mar 31, 2022	73.85	76.36	73.85	74.44	871,120	+0.47(+0.64%)
Mar 30, 2022	74.46	74.83	73.25	73.97	470,237	-0.80(-1.07%)
Mar 29, 2022	76.90	76.90	74.57	74.77	423,668	-1.21(-1.59%)
Mar 28, 2022	74.65	76.51	74.47	75.98	555,357	+1.18(+1.58%)
Mar 25, 2022	74.34	75.02	73.31	74.80	389,642	+1.03(+1.40%)
Mar 24, 2022	73.50	73.81	72.38	73.77	404,921	+0.01(+0.01%)
Mar 23, 2022	75.12	75.12	73.28	73.76	497,760	-2.23(-2.93%)
Mar 22, 2022	75.78	76.37	75.30	75.99	469,759	+0.91(+1.21%)
Mar 21, 2022	75.82	76.60	74.92	75.08	419,946	-1.23(-1.61%)
Mar 18, 2022	75.18	76.51	74.79	76.31	528,932	+1.09(+1.45%)
Mar 17, 2022	74.64	75.86	74.64	75.22	190,372	+0.21(+0.28%)
Mar 16, 2022	73.10	75.17	72.10	75.01	315,649	+2.56(+3.53%)
Mar 15, 2022	72.00	72.91	71.23	72.45	195,484	+0.53(+0.74%)
Mar 14, 2022	73.14	74.02	71.39	71.92	279,232	-0.94(-1.29%)
Mar 11, 2022	73.78	74.04	72.73	72.86	260,287	-0.59(-0.80%)
Mar 10, 2022	72.93	73.88	72.70	73.45	221,960	-0.56(-0.76%)
Mar 09, 2022	74.01	74.39	73.17	74.01	243,969	+1.45(+2.00%)
Mar 08, 2022	71.41	73.29	71.41	72.56	544,454	+0.78(+1.09%)
Mar 07, 2022	73.39	73.78	71.73	71.78	624,431	-1.59(-2.17%)
Mar 04, 2022	72.91	73.82	72.32	73.37	265,091	-0.21(-0.29%)
Mar 03, 2022	74.39	74.39	72.48	73.58	337,453	-0.22(-0.30%)
Mar 02, 2022	74.54	74.58	73.55	73.80	714,458	-0.16(-0.22%)
Mar 01, 2022	74.85	75.52	73.46	73.96	654,865	-0.86(-1.15%)
Feb 28, 2022	72.04	75.12	72.04	74.82	1,269,155	+1.94(+2.66%)
Feb 25, 2022	72.01	73.22	71.50	72.88	1,360,257	+1.18(+1.65%)
Feb 24, 2022	69.85	71.83	69.04	71.70	664,949	+0.73(+1.03%)
Feb 23, 2022	71.28	72.83	70.79	70.97	965,662	-0.04(-0.06%)
Feb 22, 2022	65.70	74.75	65.06	71.01	1,691,175	+5.00(+7.57%)
Feb 18, 2022				66.01	0	-0.03(-0.05%)
Feb 17, 2022	67.83	68.25	65.86	66.04	321,817	-2.54(-3.70%)
Feb 16, 2022	68.50	68.94	67.56	68.58	203,089	-0.21(-0.31%)
Feb 15, 2022	68.61	69.22	68.39	68.79	212,535	+1.19(+1.76%)
Feb 14, 2022	68.21	68.98	67.33	67.60	604,534	-0.60(-0.88%)
Feb 11, 2022	69.94	71.57	67.95	68.20	291,663	-1.81(-2.59%)
Feb 10, 2022	70.46	71.70	69.73	70.01	306,174	-1.92(-2.67%)
Feb 09, 2022	71.89	72.10	71.18	71.93	300,575	+0.92(+1.30%)
Feb 08, 2022	70.67	71.56	70.64	71.01	418,445	-0.22(-0.31%)
Feb 07, 2022	70.96	72.38	70.90	71.23	213,169	-0.14(-0.20%)
Feb 04, 2022	70.39	71.77	70.04	71.37	308,355	+0.39(+0.55%)
Feb 03, 2022	71.55		70.95	70.98	241,382	-1.67(-2.30%)
Feb 02, 2022	73.42	74.39	72.17	72.65	603,493	-1.18(-1.60%)

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.