Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.84	88.84	84.78	84.97	167,772	-4.16(-4.67%)
Apr 28, 2022	88.62	89.40	87.44	89.13	117,134	+1.06(+1.21%)
Apr 27, 2022	89.28	89.95	88.05	88.07	214,353	-1.18(-1.33%)
Apr 26, 2022	90.12	90.79	89.20	89.26	155,294	-1.25(-1.38%)
Apr 25, 2022	90.98	91.01	89.15	90.51	152,430	-0.51(-0.56%)
Apr 22, 2022	92.72	92.74	90.93	91.01	123,527	-2.10(-2.25%)
Apr 21, 2022	93.57	94.02	93.04	93.11	701,735	-0.09(-0.10%)
Apr 20, 2022	92.04	93.53	92.04	93.20	206,692	+1.43(+1.56%)
Apr 19, 2022	90.68	91.96	90.68	91.77	988,807	+1.57(+1.74%)
Apr 18, 2022	90.58	91.04	89.78	90.21	120,834	-0.64(-0.70%)
Apr 14, 2022	91.07	91.79	90.79	90.84	87,015	-0.09(-0.10%)
Apr 13, 2022	90.79	91.15	90.25	90.94	294,239	+0.28(+0.31%)
Apr 12, 2022	90.44	91.34	89.95	90.66	89,968	+0.30(+0.33%)
Apr 11, 2022	91.57	91.75	90.17	90.36	82,541	-1.22(-1.33%)
Apr 08, 2022	91.86	92.04	91.31	91.58	89,410	-0.14(-0.15%)
Apr 07, 2022	91.77	92.05	90.81	91.72	80,643	-0.51(-0.55%)
Apr 06, 2022	90.12	92.25	89.70	92.23	152,845	+1.95(+2.15%)
Apr 05, 2022	90.81	91.87	89.90	90.28	1,720,195	-0.77(-0.85%)
Apr 04, 2022	92.09	92.37	90.16	91.05	90,027	-1.01(-1.09%)
Apr 01, 2022	90.31	92.07	90.31	92.06	75,940	+1.93(+2.14%)
Mar 31, 2022	91.41	91.96	90.03	90.13	86,781	-1.13(-1.24%)
Mar 30, 2022	91.96	91.96	90.95	91.26	123,030	-0.96(-1.04%)
Mar 29, 2022	90.27	92.40	90.22	92.22	130,473	+2.65(+2.96%)
Mar 28, 2022	88.77	89.75	88.66	89.57	112,517	+0.88(+1.00%)
Mar 25, 2022	87.76	88.75	87.74	88.68	58,282	+1.10(+1.26%)
Mar 24, 2022	86.66	87.59	86.64	87.58	100,585	+0.96(+1.11%)
Mar 23, 2022	87.34	87.34	86.38	86.63	145,395	-0.71(-0.82%)
Mar 22, 2022	87.77	88.17	87.11	87.34	158,682	-0.12(-0.14%)
Mar 21, 2022	87.70	88.05	87.05	87.46	89,841	-0.16(-0.18%)
Mar 18, 2022	87.77	88.27	87.23	87.62	63,065	-0.07(-0.09%)
Mar 17, 2022	86.22	87.97	86.22	87.69	76,325	+1.11(+1.28%)
Mar 16, 2022	85.92	87.11	84.81	86.59	214,511	+0.89(+1.04%)
Mar 15, 2022	86.19	86.53	85.00	85.70	222,714	+0.24(+0.28%)
Mar 14, 2022	86.94	86.94	85.25	85.46	150,717	-0.93(-1.07%)
Mar 11, 2022	87.85	88.05	86.30	86.38	1,659,839	-0.79(-0.90%)
Mar 10, 2022	86.06	87.19	86.06	87.17	89,062	+0.30(+0.34%)
Mar 09, 2022	87.29	87.70	86.80	86.87	83,201	+0.75(+0.88%)
Mar 08, 2022	86.47	87.26	85.76	86.12	219,457	-0.56(-0.65%)
Mar 07, 2022	87.39	88.16	86.65	86.68	174,254	-0.83(-0.95%)
Mar 04, 2022	85.61	87.59	85.41	87.52	66,265	+1.34(+1.55%)
Mar 03, 2022	85.92	86.43	85.04	86.18	94,643	+0.88(+1.03%)
Mar 02, 2022	83.55	85.67	83.55	85.30	61,903	+1.95(+2.34%)
Mar 01, 2022	83.86	84.23	82.82	83.35	122,593	-0.43(-0.51%)
Feb 28, 2022	84.68	84.72	83.08	83.78	108,548	-1.68(-1.96%)
Feb 25, 2022	83.39	85.56	83.55	85.46	98,638	+2.35(+2.83%)
Feb 24, 2022	81.29	83.30	80.66	83.10	165,510	+0.63(+0.76%)
Feb 23, 2022	83.77	84.53	82.35	82.47	148,860	-0.85(-1.02%)
Feb 22, 2022	83.31	83.75	82.80	83.32	101,021	-0.11(-0.13%)
Feb 18, 2022				83.43	0	-0.28(-0.34%)
Feb 17, 2022	84.77	84.77	83.58	83.71	69,342	-1.25(-1.47%)
Feb 16, 2022	84.57	85.19	84.06	84.96	68,111	+0.51(+0.60%)
Feb 15, 2022	84.66	85.27	84.27	84.45	55,418	+0.15(+0.18%)
Feb 14, 2022	85.23	85.96	83.88	84.30	102,379	-0.91(-1.07%)
Feb 11, 2022	85.67	86.10	84.43	85.21	120,754	-0.09(-0.11%)
Feb 10, 2022	86.27	87.26	84.87	85.31	163,028	-1.94(-2.22%)
Feb 09, 2022	85.99	87.30	85.99	87.24	81,126	+2.25(+2.64%)
Feb 08, 2022	85.53	85.94	84.91	85.00	354,608	-0.55(-0.65%)
Feb 07, 2022	86.23	86.38	85.41	85.55	61,451	-0.68(-0.79%)
Feb 04, 2022	86.95	87.18	85.38	86.23	65,148	-1.04(-1.19%)
Feb 03, 2022	87.99		87.14	87.27	67,356	-0.95(-1.07%)
Feb 02, 2022	86.76	88.42	86.74	88.22	230,501	+1.78(+2.06%)

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.