Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.05	76.30	72.21	72.39	1,214,031	-0.72(-0.98%)
Apr 28, 2022	72.35	73.95	70.23	73.10	1,182,326	+1.75(+2.46%)
Apr 27, 2022	71.18	72.36	70.00	71.35	893,149	+0.05(+0.07%)
Apr 26, 2022	73.81	74.51	71.28	71.30	1,047,347	-3.64(-4.85%)
Apr 25, 2022	72.17	75.21	71.18	74.94	926,257	+2.06(+2.82%)
Apr 22, 2022	73.89	73.99	72.71	72.88	788,227	-1.69(-2.27%)
Apr 21, 2022	77.07	77.55	74.01	74.58	867,121	-1.39(-1.83%)
Apr 20, 2022	75.79	76.81	75.11	75.97	913,726	+0.94(+1.25%)
Apr 19, 2022	72.05	75.37	71.94	75.03	928,783	+2.82(+3.91%)
Apr 18, 2022	72.09	72.80	71.26	72.20	495,992	-0.28(-0.38%)
Apr 14, 2022	73.27	74.22	72.46	72.48	756,901	-0.54(-0.73%)
Apr 13, 2022	71.51	73.13	71.31	73.02	557,749	+1.26(+1.76%)
Apr 12, 2022	72.54	74.85	71.73	71.75	666,591	+0.33(+0.46%)
Apr 11, 2022	71.74	74.24	71.22	71.43	896,839	-0.88(-1.22%)
Apr 08, 2022	71.63	73.35	71.16	72.31	857,788	+0.71(+0.99%)
Apr 07, 2022	70.24	71.75	69.65	71.60	1,593,930	+1.18(+1.67%)
Apr 06, 2022	71.18	71.73	69.61	70.42	1,875,418	-1.71(-2.38%)
Apr 05, 2022	76.09	76.97	71.91	72.14	2,197,823	-4.93(-6.40%)
Apr 04, 2022	77.27	78.02	76.38	77.07	1,103,518	+0.21(+0.27%)
Apr 01, 2022	78.12	78.35	76.21	76.86	1,144,422	-0.58(-0.75%)
Mar 31, 2022	80.93	80.93	77.20	77.44	987,508	-3.39(-4.19%)
Mar 30, 2022	84.01	84.44	80.73	80.83	598,904	-3.55(-4.21%)
Mar 29, 2022	82.37	84.75	82.10	84.38	1,024,521	+3.42(+4.22%)
Mar 28, 2022	79.88	81.00	78.47	80.96	714,390	+1.14(+1.43%)
Mar 25, 2022	78.98	80.34	78.22	79.82	1,254,932	+0.89(+1.13%)
Mar 24, 2022	81.27	81.47	78.52	78.93	1,790,958	-1.85(-2.29%)
Mar 23, 2022	85.46	85.79	80.48	80.78	1,354,245	-6.48(-7.43%)
Mar 22, 2022	88.12	89.27	85.82	87.26	1,008,973	+0.29(+0.33%)
Mar 21, 2022	88.90	90.57	86.16	86.98	987,498	-2.30(-2.57%)
Mar 18, 2022	85.64	89.32	84.56	89.27	4,501,971	+3.09(+3.59%)
Mar 17, 2022	85.76	86.29	84.17	86.18	676,702	-0.35(-0.41%)
Mar 16, 2022	85.40	87.52	83.94	86.54	1,252,076	+2.28(+2.70%)
Mar 15, 2022	82.85	84.29	81.99	84.26	910,606	+2.21(+2.70%)
Mar 14, 2022	84.85	85.89	81.70	82.05	1,842,329	-3.80(-4.43%)
Mar 11, 2022	88.20	88.54	85.62	85.85	684,765	-1.62(-1.85%)
Mar 10, 2022	87.35	88.31	85.46	87.46	779,131	-1.68(-1.88%)
Mar 09, 2022	85.58	89.39	84.67	89.14	1,015,431	+5.97(+7.18%)
Mar 08, 2022	81.10	85.65	80.68	83.17	1,410,976	+2.47(+3.06%)
Mar 07, 2022	85.79	86.63	79.60	80.70	1,783,659	-5.84(-6.75%)
Mar 04, 2022	91.32	92.07	86.00	86.54	751,400	-6.40(-6.88%)
Mar 03, 2022	93.61	94.14	91.53	92.93	558,222	+0.10(+0.10%)
Mar 02, 2022	90.81	94.05	90.17	92.83	735,442	+2.80(+3.10%)
Mar 01, 2022	91.19	91.86	89.04	90.04	810,442	-1.41(-1.54%)
Feb 28, 2022	87.75	91.49	87.75	91.45	466,391	+1.87(+2.08%)
Feb 25, 2022	87.37	90.18	86.08	89.58	648,900	+2.14(+2.45%)
Feb 24, 2022	85.46	87.75	84.55	87.44	1,073,054	-0.66(-0.75%)
Feb 23, 2022	90.72	91.00	87.60	88.10	823,201	-2.47(-2.73%)
Feb 22, 2022	90.07	92.23	89.67	90.57	1,085,807	-0.32(-0.36%)
Feb 18, 2022				90.89	0	-0.54(-0.59%)
Feb 17, 2022	93.02	93.51	90.97	91.44	654,273	-1.94(-2.07%)
Feb 16, 2022	92.19	93.91	92.04	93.37	584,975	+0.31(+0.33%)
Feb 15, 2022	91.05	93.82	91.05	93.07	571,363	+2.59(+2.87%)
Feb 14, 2022	90.73	92.27	89.75	90.47	762,608	-0.59(-0.65%)
Feb 11, 2022	90.58	92.68	90.28	91.06	747,279	+0.83(+0.92%)
Feb 10, 2022	91.17	93.71	89.39	90.23	623,881	-1.56(-1.70%)
Feb 09, 2022	90.93	91.82	90.33	91.80	627,199	+1.93(+2.14%)
Feb 08, 2022	87.18	90.12	87.07	89.87	511,657	+2.96(+3.40%)
Feb 07, 2022	86.15	87.69	85.09	86.92	469,759	+0.90(+1.04%)
Feb 04, 2022	86.41	86.83	84.59	86.02	606,452	-0.74(-0.86%)
Feb 03, 2022	87.55		86.46	86.76	681,766	-1.91(-2.15%)
Feb 02, 2022	88.24	89.09	87.14	88.67	733,943	+0.98(+1.12%)

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.