Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.32	86.85	84.72	84.72	36,381	-1.16(-1.35%)
Apr 28, 2022	85.02	86.13	84.10	85.88	51,311	+1.97(+2.35%)
Apr 27, 2022	84.33	84.96	83.44	83.91	49,715	-0.60(-0.71%)
Apr 26, 2022	87.37	87.37	84.51	84.51	52,752	-4.23(-4.77%)
Apr 25, 2022	88.01	89.06	87.30	88.75	36,735	-1.57(-1.74%)
Apr 22, 2022	90.22	90.74	89.41	90.32	28,546	-1.44(-1.57%)
Apr 21, 2022	94.38	94.52	91.33	91.76	25,389	+0.40(+0.44%)
Apr 20, 2022	91.83	92.83	91.32	91.36	42,644	+1.58(+1.76%)
Apr 19, 2022	88.19	89.78	88.18	89.78	59,317	-0.03(-0.03%)
Apr 18, 2022	91.50	92.25	88.81	89.81	34,939	-0.54(-0.60%)
Apr 14, 2022	90.44	90.54	89.58	90.35	31,613	+2.13(+2.42%)
Apr 13, 2022	85.90	88.22	85.90	88.22	52,453	+1.46(+1.68%)
Apr 12, 2022	88.15	88.22	86.38	86.76	47,399	-1.66(-1.88%)
Apr 11, 2022	88.51	88.92	88.28	88.42	37,616	-0.45(-0.51%)
Apr 08, 2022	88.38	89.75	88.38	88.87	39,977	-0.63(-0.70%)
Apr 07, 2022	89.25	89.71	88.20	89.50	37,603	+0.46(+0.52%)
Apr 06, 2022	89.00	89.49	88.25	89.04	30,953	-3.50(-3.78%)
Apr 05, 2022	93.09	93.09	92.01	92.54	67,989	-1.15(-1.23%)
Apr 04, 2022	92.58	93.86	92.58	93.69	45,820	+1.70(+1.85%)
Apr 01, 2022	91.72	92.08	91.08	91.99	41,374	+0.46(+0.50%)
Mar 31, 2022	92.98	93.27	91.47	91.53	32,174	-3.61(-3.79%)
Mar 30, 2022	94.83	95.50	94.67	95.14	24,470	-0.25(-0.26%)
Mar 29, 2022	95.84	95.96	94.18	95.39	39,119	+4.40(+4.84%)
Mar 28, 2022	89.98	90.99	89.67	90.99	45,477	+0.26(+0.29%)
Mar 25, 2022	91.76	91.82	89.62	90.73	35,814	-1.52(-1.65%)
Mar 24, 2022	93.23	93.58	91.48	92.25	54,759	+0.45(+0.49%)
Mar 23, 2022	92.46	92.85	91.80	91.80	33,466	-1.54(-1.65%)
Mar 22, 2022	92.86	93.34	92.72	93.34	50,532	+1.98(+2.17%)
Mar 21, 2022	91.79	92.15	90.75	91.36	43,446	-0.48(-0.52%)
Mar 18, 2022	90.39	91.92	90.15	91.84	210,064	-0.03(-0.03%)
Mar 17, 2022	90.26	92.16	90.23	91.87	49,733	+1.42(+1.57%)
Mar 16, 2022	88.98	91.31	88.50	90.45	282,438	+5.03(+5.89%)
Mar 15, 2022	86.02	86.61	84.65	85.42	98,228	-0.95(-1.10%)
Mar 14, 2022	86.60	88.02	85.94	86.37	63,037	+3.63(+4.38%)
Mar 11, 2022	85.28	85.31	82.41	82.74	57,694	+1.10(+1.35%)
Mar 10, 2022	81.65	82.67	80.64	81.64	51,798	-4.92(-5.68%)
Mar 09, 2022	84.97	87.33	84.10	86.56	61,434	+7.01(+8.81%)
Mar 08, 2022	78.08	81.83	77.06	79.55	178,487	+3.61(+4.75%)
Mar 07, 2022	78.88	79.06	75.26	75.94	135,162	-2.61(-3.32%)
Mar 04, 2022	79.02	79.16	77.57	78.55	96,264	-3.22(-3.94%)
Mar 03, 2022	83.31	83.41	81.10	81.77	118,029	-1.87(-2.24%)
Mar 02, 2022	83.39	83.98	82.90	83.64	58,347	+0.92(+1.11%)
Mar 01, 2022	85.00	85.01	82.00	82.72	72,507	-3.85(-4.45%)
Feb 28, 2022	87.51	88.14	86.09	86.57	52,603	-4.00(-4.42%)
Feb 25, 2022	87.77	90.57	88.43	90.57	47,016	+0.18(+0.20%)
Feb 24, 2022	87.22	90.53	86.90	90.39	192,914	-1.14(-1.25%)
Feb 23, 2022	93.34	93.34	91.28	91.53	66,849	-0.29(-0.32%)
Feb 22, 2022	91.32	92.61	90.85	91.82	155,895	-3.03(-3.19%)
Feb 18, 2022				94.85	0	+0.87(+0.93%)
Feb 17, 2022	94.46	94.50	93.58	93.98	64,514	-2.05(-2.13%)
Feb 16, 2022	95.62	96.15	95.03	96.03	21,567	-0.38(-0.39%)
Feb 15, 2022	95.61	96.72	95.51	96.41	41,294	+3.66(+3.95%)
Feb 14, 2022	92.21	93.10	91.64	92.75	29,439	-1.50(-1.59%)
Feb 11, 2022	97.24	97.24	93.88	94.25	18,738	-5.17(-5.20%)
Feb 10, 2022	100.42	100.88	99.02	99.42	38,294	-2.96(-2.89%)
Feb 09, 2022	102.29	102.41	101.71	102.38	27,900	+2.51(+2.51%)
Feb 08, 2022	98.85	99.87	98.51	99.87	29,589	+0.51(+0.51%)
Feb 07, 2022	99.39	100.30	99.06	99.36	26,784	-0.19(-0.19%)
Feb 04, 2022	99.36	99.58	98.41	99.55	22,701	+1.94(+1.98%)
Feb 03, 2022	98.42		97.58	97.61	26,999	-2.42(-2.42%)
Feb 02, 2022	100.76	100.94	99.48	100.03	29,797	+2.11(+2.15%)

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.