Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.48	83.83	77.47	77.56	1,049,833	-4.10(-5.02%)
Apr 28, 2022	79.73	82.34	78.96	81.66	1,208,765	+2.62(+3.32%)
Apr 27, 2022	76.88	80.37	76.88	79.03	1,137,493	-0.68(-0.85%)
Apr 26, 2022	81.66	82.77	79.69	79.72	642,230	-2.89(-3.50%)
Apr 25, 2022	82.23	82.72	79.89	82.61	740,565	-0.24(-0.29%)
Apr 22, 2022	84.76	84.76	82.62	82.85	624,672	-2.69(-3.14%)
Apr 21, 2022	87.21	87.40	84.99	85.53	383,127	-0.72(-0.83%)
Apr 20, 2022	84.71	86.48	84.36	86.25	375,513	+2.01(+2.38%)
Apr 19, 2022	82.31	84.71	82.18	84.24	344,262	+2.38(+2.91%)
Apr 18, 2022	82.37	83.41	81.35	81.86	430,945	-0.73(-0.88%)
Apr 14, 2022	82.03	83.40	81.85	82.59	368,281	+0.70(+0.85%)
Apr 13, 2022	80.83	82.80	80.65	81.89	473,341	+0.78(+0.96%)
Apr 12, 2022	81.24	83.04	80.67	81.11	486,235	+0.62(+0.77%)
Apr 11, 2022	81.16	83.31	80.26	80.49	610,861	-1.21(-1.48%)
Apr 08, 2022	80.98	82.44	79.52	81.69	609,385	+0.67(+0.83%)
Apr 07, 2022	79.71	81.50	77.73	81.02	1,060,470	+1.27(+1.59%)
Apr 06, 2022	80.99	81.12	78.55	79.75	775,770	-2.13(-2.60%)
Apr 05, 2022	82.13	83.41	81.59	81.88	618,680	-1.41(-1.69%)
Apr 04, 2022	81.71	83.82	80.83	83.29	728,135	+1.15(+1.40%)
Apr 01, 2022	85.00	85.46	82.04	82.14	730,186	-2.56(-3.02%)
Mar 31, 2022	87.09	87.39	84.61	84.70	447,610	-2.96(-3.37%)
Mar 30, 2022	88.47	89.79	86.73	87.65	567,914	-1.13(-1.28%)
Mar 29, 2022	86.94	89.93	86.94	88.78	549,115	+2.69(+3.12%)
Mar 28, 2022	86.33	86.33	84.97	86.10	816,093	-1.03(-1.18%)
Mar 25, 2022	87.13	88.03	86.58	87.13	312,860	+0.64(+0.75%)
Mar 24, 2022	86.30	87.07	85.61	86.48	440,373	+0.73(+0.85%)
Mar 23, 2022	86.79	88.06	85.48	85.75	398,238	-2.03(-2.31%)
Mar 22, 2022	88.31	88.60	86.90	87.78	368,989	+0.22(+0.25%)
Mar 21, 2022	89.29	89.31	86.81	87.56	397,959	-1.51(-1.70%)
Mar 18, 2022	87.92	89.21	87.32	89.07	498,826	+0.58(+0.66%)
Mar 17, 2022	85.86	88.52	85.80	88.49	568,206	+2.09(+2.42%)
Mar 16, 2022	86.39	88.65	84.91	86.40	454,751	+0.77(+0.90%)
Mar 15, 2022	84.40	86.39	84.40	85.63	436,229	+1.46(+1.74%)
Mar 14, 2022	86.23	87.20	83.72	84.16	431,851	-1.44(-1.68%)
Mar 11, 2022	88.95	89.24	85.19	85.60	438,404	-2.31(-2.63%)
Mar 10, 2022	86.43	88.31	86.28	87.91	404,226	+0.54(+0.62%)
Mar 09, 2022	86.08	87.64	85.70	87.37	382,911	+3.65(+4.35%)
Mar 08, 2022	84.33	86.56	83.59	83.72	632,314	-0.60(-0.71%)
Mar 07, 2022	88.15	88.15	83.78	84.32	691,685	-2.46(-2.83%)
Mar 04, 2022	87.81	87.88	85.79	86.78	1,212,281	-1.77(-2.00%)
Mar 03, 2022	90.74	90.86	87.81	88.55	574,096	-2.09(-2.31%)
Mar 02, 2022	89.08	91.41	88.42	90.64	650,178	+1.98(+2.24%)
Mar 01, 2022	88.74	89.01	85.74	88.66	776,191	+0.35(+0.39%)
Feb 28, 2022	87.39	91.40	86.89	88.31	773,250	-0.21(-0.24%)
Feb 25, 2022	88.53	89.35	85.61	88.52	1,452,344	+8.30(+10.35%)
Feb 24, 2022	78.11	80.55	77.10	80.22	1,165,333	+0.37(+0.47%)
Feb 23, 2022	80.61	81.38	79.56	79.84	899,503	-0.76(-0.94%)
Feb 22, 2022	80.81	81.59	79.93	80.60	453,836	-0.22(-0.27%)
Feb 18, 2022				80.82	0	-0.38(-0.47%)
Feb 17, 2022	82.62	83.76	80.88	81.20	390,816	-2.03(-2.44%)
Feb 16, 2022	84.17	85.41	82.80	83.23	368,114	-0.87(-1.03%)
Feb 15, 2022	84.43	85.28	83.20	84.10	894,957	+0.73(+0.88%)
Feb 14, 2022	84.58	85.47	82.68	83.37	434,195	-1.11(-1.32%)
Feb 11, 2022	86.60	86.60	83.90	84.48	387,126	-1.63(-1.89%)
Feb 10, 2022	85.51	88.16	85.51	86.11	527,344	-0.96(-1.10%)
Feb 09, 2022	85.59	87.50	85.16	87.07	499,394	+2.12(+2.49%)
Feb 08, 2022	81.66	85.25	81.63	84.95	608,637	+3.37(+4.13%)
Feb 07, 2022	81.36	82.61	80.50	81.58	522,511	+0.28(+0.35%)
Feb 04, 2022	81.38	82.50	80.17	81.30	547,476	-0.09(-0.11%)
Feb 03, 2022	82.73		81.32	81.39	534,290	-2.36(-2.81%)
Feb 02, 2022	85.86	86.24	82.71	83.74	648,097	-1.24(-1.46%)

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.