Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.87	80.36	78.68	78.68	25,759	-0.50(-0.63%)
Apr 28, 2022	78.87	79.32	78.16	79.18	45,222	+0.56(+0.72%)
Apr 27, 2022	78.50	79.14	78.29	78.62	9,516	+0.65(+0.83%)
Apr 26, 2022	79.29	79.29	77.97	77.97	25,206	-1.71(-2.15%)
Apr 25, 2022	79.35	79.75	78.67	79.68	14,159	-0.13(-0.17%)
Apr 22, 2022	80.74	80.93	79.81	79.81	9,409	-0.46(-0.57%)
Apr 21, 2022	81.65	81.65	80.27	80.27	13,913	-1.36(-1.66%)
Apr 20, 2022	81.43	81.96	81.43	81.63	19,011	+0.54(+0.67%)
Apr 19, 2022	80.42	81.09	80.23	81.08	56,723	+0.34(+0.43%)
Apr 18, 2022	81.05	81.27	80.70	80.74	14,602	-0.88(-1.08%)
Apr 14, 2022	82.11	82.11	81.48	81.62	20,111	-0.00(-0.00%)
Apr 13, 2022	80.71	81.63	80.64	81.62	12,442	+0.69(+0.85%)
Apr 12, 2022	81.58	81.58	80.83	80.93	8,571	-0.78(-0.95%)
Apr 11, 2022	81.76	81.84	81.40	81.71	7,444	-0.71(-0.86%)
Apr 08, 2022	82.15	82.88	82.13	82.42	26,702	+0.52(+0.63%)
Apr 07, 2022	81.91	82.14	81.53	81.90	15,626	-0.43(-0.52%)
Apr 06, 2022	82.06	82.33	81.76	82.33	13,365	-0.30(-0.36%)
Apr 05, 2022	83.33	83.61	82.62	82.63	12,633	-0.40(-0.48%)
Apr 04, 2022	83.03	83.05	82.58	83.03	20,716	+0.44(+0.53%)
Apr 01, 2022	82.46	82.59	81.94	82.59	15,054	+1.12(+1.37%)
Mar 31, 2022	82.22	82.33	81.47	81.47	11,735	-0.91(-1.10%)
Mar 30, 2022	82.70	82.99	82.21	82.38	33,857	+0.49(+0.59%)
Mar 29, 2022	81.92	82.07	81.58	81.89	22,316	+0.61(+0.75%)
Mar 28, 2022	81.24	81.29	80.67	81.29	148,246	+0.02(+0.03%)
Mar 25, 2022	81.36	81.52	81.06	81.26	14,268	-0.28(-0.35%)
Mar 24, 2022	81.37	81.89	80.98	81.55	31,203	-0.08(-0.09%)
Mar 23, 2022	81.85	82.14	81.41	81.63	10,326	-0.99(-1.20%)
Mar 22, 2022	82.31	82.66	82.22	82.61	48,830	+0.28(+0.34%)
Mar 21, 2022	82.82	83.28	81.89	82.33	20,481	-1.24(-1.48%)
Mar 18, 2022	82.12	83.60	82.12	83.57	25,419	+0.92(+1.12%)
Mar 17, 2022	81.85	82.92	81.85	82.65	14,713	+1.22(+1.50%)
Mar 16, 2022	81.00	81.50	79.90	81.42	43,483	+2.64(+3.35%)
Mar 15, 2022	78.23	79.02	77.93	78.79	106,064	+0.32(+0.41%)
Mar 14, 2022	79.04	79.59	78.33	78.46	51,488	-0.52(-0.65%)
Mar 11, 2022	80.58	80.58	78.96	78.98	27,316	-1.03(-1.28%)
Mar 10, 2022	79.94	80.22	79.47	80.01	16,397	-0.64(-0.79%)
Mar 09, 2022	79.73	80.93	79.73	80.64	19,738	+1.55(+1.96%)
Mar 08, 2022	79.38	80.28	78.49	79.09	33,642	+0.08(+0.10%)
Mar 07, 2022	80.33	80.79	78.74	79.02	30,720	-1.06(-1.32%)
Mar 04, 2022	80.19	80.34	79.67	80.08	28,251	-1.17(-1.43%)
Mar 03, 2022	82.14	82.26	81.07	81.24	25,139	-1.08(-1.31%)
Mar 02, 2022	82.19	82.56	81.83	82.32	108,195	+0.27(+0.33%)
Mar 01, 2022	82.90	83.37	81.83	82.06	31,244	-0.91(-1.09%)
Feb 28, 2022	82.46	83.27	82.45	82.96	16,126	+0.04(+0.05%)
Feb 25, 2022	81.73	83.06	82.05	82.92	42,929	+1.87(+2.31%)
Feb 24, 2022	79.29	81.31	79.14	81.05	29,420	-0.26(-0.32%)
Feb 23, 2022	82.84	82.84	81.22	81.31	17,249	-0.62(-0.76%)
Feb 22, 2022	82.48	82.56	81.63	81.93	44,322	-0.91(-1.10%)
Feb 18, 2022				82.84	0	-0.39(-0.46%)
Feb 17, 2022	83.73	83.73	82.99	83.22	13,853	-0.72(-0.86%)
Feb 16, 2022	83.43	84.09	83.43	83.95	21,689	+0.27(+0.32%)
Feb 15, 2022	83.11	83.71	83.11	83.68	23,869	+1.59(+1.93%)
Feb 14, 2022	82.32	82.32	81.74	82.09	18,533	-0.63(-0.76%)
Feb 11, 2022	83.36	83.69	82.36	82.72	13,698	-0.76(-0.92%)
Feb 10, 2022	83.29	84.54	83.11	83.49	29,577	-0.42(-0.50%)
Feb 09, 2022	83.68	84.20	83.56	83.91	25,621	+1.02(+1.23%)
Feb 08, 2022	82.12	82.94	82.12	82.89	13,423	+0.69(+0.84%)
Feb 07, 2022	82.16	82.54	82.00	82.20	9,596	+0.14(+0.17%)
Feb 04, 2022	82.12	82.50	81.79	82.06	91,816	-0.37(-0.45%)
Feb 03, 2022	82.91		82.24	82.43	50,367	-1.13(-1.35%)
Feb 02, 2022	83.57	83.99	83.24	83.55	23,208	+0.46(+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.