Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.37	89.08	85.88	86.02	233,938	-2.95(-3.32%)
Apr 28, 2022	87.92	89.39	86.92	88.97	268,958	+1.90(+2.19%)
Apr 27, 2022	86.89	88.15	86.60	87.07	251,561	+0.35(+0.40%)
Apr 26, 2022	88.72	88.75	86.72	86.72	285,125	-2.53(-2.83%)
Apr 25, 2022	88.21	89.26	87.31	89.25	341,830	+0.49(+0.55%)
Apr 22, 2022	90.88	90.94	88.65	88.76	315,631	-2.39(-2.62%)
Apr 21, 2022	93.29	93.71	90.97	91.15	181,535	-1.32(-1.43%)
Apr 20, 2022	92.57	92.93	92.25	92.47	133,963	+0.32(+0.35%)
Apr 19, 2022	90.46	92.27	90.33	92.15	145,044	+1.71(+1.89%)
Apr 18, 2022	90.35	90.82	89.96	90.44	200,979	-0.14(-0.15%)
Apr 14, 2022	91.91	92.19	90.54	90.58	127,023	-1.34(-1.46%)
Apr 13, 2022	90.81	92.02	90.68	91.92	211,184	+1.13(+1.24%)
Apr 12, 2022	92.12	92.63	90.52	90.79	228,699	-0.65(-0.71%)
Apr 11, 2022	92.33	92.37	91.28	91.44	210,636	-1.46(-1.57%)
Apr 08, 2022	93.22	93.61	92.66	92.90	127,515	-0.45(-0.48%)
Apr 07, 2022	92.75	93.73	92.27	93.34	140,989	+0.48(+0.51%)
Apr 06, 2022	93.02	93.31	92.25	92.87	124,587	-1.09(-1.16%)
Apr 05, 2022	94.96	95.24	93.67	93.96	146,196	-1.20(-1.27%)
Apr 04, 2022	94.37	95.20	94.21	95.16	144,905	+0.82(+0.86%)
Apr 01, 2022	94.35	94.45	93.50	94.35	222,105	+0.29(+0.31%)
Mar 31, 2022	95.36	95.53	93.99	94.05	277,541	-1.42(-1.49%)
Mar 30, 2022	96.15	96.15	95.05	95.47	214,829	-0.91(-0.95%)
Mar 29, 2022	95.67	96.49	95.42	96.38	751,931	+1.57(+1.66%)
Mar 28, 2022	94.03	94.81	93.57	94.81	123,117	+0.69(+0.73%)
Mar 25, 2022	94.10	94.17	93.25	94.12	179,053	+0.31(+0.33%)
Mar 24, 2022	92.95	93.81	92.58	93.81	132,375	+1.44(+1.56%)
Mar 23, 2022	93.36	93.45	92.37	92.37	147,771	-1.52(-1.62%)
Mar 22, 2022	92.95	94.10	92.95	93.89	231,247	+1.11(+1.20%)
Mar 21, 2022	92.88	93.36	92.00	92.78	220,228	-0.25(-0.27%)
Mar 18, 2022	91.78	93.06	91.42	93.03	196,634	+1.20(+1.31%)
Mar 17, 2022	90.42	91.83	90.09	91.83	133,777	+1.17(+1.29%)
Mar 16, 2022	89.38	90.68	88.39	90.66	177,930	+2.05(+2.32%)
Mar 15, 2022	87.28	88.65	87.04	88.61	163,548	+1.99(+2.30%)
Mar 14, 2022	87.33	88.22	86.45	86.61	162,144	-0.64(-0.73%)
Mar 11, 2022	89.16	89.29	87.14	87.25	193,570	-1.30(-1.47%)
Mar 10, 2022	88.29	88.72	87.47	88.55	240,581	-0.90(-1.01%)
Mar 09, 2022	88.87	89.90	88.56	89.45	307,889	+2.41(+2.77%)
Mar 08, 2022	87.66	89.28	86.68	87.04	381,607	-0.70(-0.79%)
Mar 07, 2022	90.06	90.22	87.69	87.73	289,934	-2.57(-2.84%)
Mar 04, 2022	90.47	90.59	89.45	90.30	199,139	-1.01(-1.10%)
Mar 03, 2022	92.11	92.31	90.77	91.31	347,804	-0.26(-0.29%)
Mar 02, 2022	90.43	91.95	90.18	91.57	220,141	+1.69(+1.89%)
Mar 01, 2022	91.18	91.56	89.29	89.87	350,169	-1.57(-1.72%)
Feb 28, 2022	90.75	91.79	90.38	91.44	152,719	-0.40(-0.43%)
Feb 25, 2022	90.14	91.84	90.19	91.84	242,057	+2.06(+2.30%)
Feb 24, 2022	86.10	89.85	85.81	89.78	362,299	+1.36(+1.53%)
Feb 23, 2022	90.80	90.95	88.23	88.42	317,137	-1.68(-1.87%)
Feb 22, 2022	90.66	91.34	89.40	90.11	166,042	-1.04(-1.14%)
Feb 18, 2022				91.14	0	-0.72(-0.78%)
Feb 17, 2022	93.53	93.53	91.71	91.86	202,431	-2.19(-2.33%)
Feb 16, 2022	93.60	94.24	92.96	94.05	137,793	+0.10(+0.10%)
Feb 15, 2022	93.42	94.03	93.39	93.95	208,356	+1.59(+1.72%)
Feb 14, 2022	92.58	92.95	91.58	92.36	233,553	-0.40(-0.43%)
Feb 11, 2022	94.70	95.06	92.39	92.76	243,642	-1.94(-2.04%)
Feb 10, 2022	95.25	96.58	94.17	94.70	162,549	-1.86(-1.93%)
Feb 09, 2022	95.88	96.57	95.74	96.55	302,010	+1.68(+1.77%)
Feb 08, 2022	94.07	95.08	93.83	94.88	145,022	+0.79(+0.84%)
Feb 07, 2022	94.58	94.89	93.91	94.09	196,977	-0.37(-0.39%)
Feb 04, 2022	94.25	95.22	93.50	94.45	185,512	-0.11(-0.11%)
Feb 03, 2022	95.48		94.39	94.56	247,466	-2.29(-2.36%)
Feb 02, 2022	96.57	96.87	96.01	96.84	146,382	+0.79(+0.83%)

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.