Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.77	83.74	80.64	80.93	2,306,183	-1.76(-2.13%)
Apr 28, 2022	81.29	83.29	80.37	82.69	1,821,442	+1.91(+2.37%)
Apr 27, 2022	80.78	82.23	80.57	80.78	2,107,901	+0.12(+0.15%)
Apr 26, 2022	85.78	85.79	80.63	80.66	2,202,943	-5.06(-5.90%)
Apr 25, 2022	85.90	86.12	84.29	85.71	1,545,663	-0.49(-0.57%)
Apr 22, 2022	88.19	88.19	86.08	86.20	1,457,882	-2.17(-2.46%)
Apr 21, 2022	89.15	89.40	87.94	88.37	1,474,298	-0.37(-0.42%)
Apr 20, 2022	87.96	89.63	87.59	88.74	1,588,463	+1.37(+1.56%)
Apr 19, 2022	86.08	87.49	85.87	87.38	1,322,073	+1.52(+1.77%)
Apr 18, 2022	86.71	87.45	85.56	85.86	1,043,574	-1.04(-1.19%)
Apr 14, 2022	87.63	88.12	86.60	86.90	4,425,163	-0.80(-0.91%)
Apr 13, 2022	85.83	87.74	85.44	87.70	1,585,240	+1.64(+1.90%)
Apr 12, 2022	87.60	88.20	85.80	86.06	1,384,001	-1.73(-1.98%)
Apr 11, 2022	87.42	88.33	87.02	87.80	1,744,512	+0.63(+0.72%)
Apr 08, 2022	87.49	88.19	86.75	87.17	1,602,771	-0.31(-0.35%)
Apr 07, 2022	87.67	88.02	86.45	87.48	1,291,764	-0.64(-0.72%)
Apr 06, 2022	88.81	89.25	87.77	88.12	1,236,001	-1.37(-1.53%)
Apr 05, 2022	89.14	90.41	88.70	89.48	1,142,803	-0.10(-0.11%)
Apr 04, 2022	88.71	89.90	87.63	89.58	1,411,585	+0.62(+0.69%)
Apr 01, 2022	90.21	90.49	88.03	88.96	2,165,032	-0.78(-0.87%)
Mar 31, 2022	91.64	92.51	89.71	89.74	1,678,611	-1.49(-1.63%)
Mar 30, 2022	90.53	91.65	89.66	91.23	1,255,024	+0.60(+0.66%)
Mar 29, 2022	91.43	91.72	88.28	90.63	2,531,031	-2.38(-2.56%)
Mar 28, 2022	94.08	94.08	92.45	93.01	1,227,482	-0.95(-1.01%)
Mar 25, 2022	93.00	94.52	92.65	93.96	1,852,010	+1.28(+1.38%)
Mar 24, 2022	91.43	92.69	89.97	92.68	1,585,244	+1.54(+1.68%)
Mar 23, 2022	93.18	93.39	91.09	91.15	1,937,369	-2.77(-2.95%)
Mar 22, 2022	93.83	94.39	92.87	93.92	1,162,720	+0.61(+0.65%)
Mar 21, 2022	92.37	93.34	91.51	93.31	1,167,961	+0.58(+0.62%)
Mar 18, 2022	91.67	93.05	90.08	92.73	2,451,132	+1.43(+1.56%)
Mar 17, 2022	89.66	91.86	89.39	91.31	1,438,613	+1.17(+1.29%)
Mar 16, 2022	90.54	91.48	88.71	90.14	2,127,987	-0.35(-0.39%)
Mar 15, 2022	88.64	90.73	88.43	90.49	1,444,797	+2.30(+2.61%)
Mar 14, 2022	86.98	89.59	85.95	88.19	2,589,597	+2.87(+3.37%)
Mar 11, 2022	87.19	88.36	85.27	85.31	976,424	-1.50(-1.72%)
Mar 10, 2022	85.30	86.96		86.81	1,779,292	+0.65(+0.75%)
Mar 09, 2022	89.09	89.39	85.66	86.16	3,075,164	-1.38(-1.57%)
Mar 08, 2022	89.21	90.96	87.39	87.54	2,091,446	-1.89(-2.12%)
Mar 07, 2022	91.08	92.52	89.18	89.43	2,121,545	-0.51(-0.57%)
Mar 04, 2022	88.61	90.24	87.56	89.94	1,401,210	+0.06(+0.07%)
Mar 03, 2022	90.93	91.33	88.98	89.88	1,532,153	+1.96(+2.23%)
Mar 02, 2022	86.75	88.65	86.46	87.92	1,684,196	+1.33(+1.53%)
Mar 01, 2022	89.63	89.63	85.79	86.59	2,317,583	-2.89(-3.23%)
Feb 28, 2022	89.65	89.93	88.27	89.48	2,269,673	-0.93(-1.03%)
Feb 25, 2022	87.81	90.62	88.45	90.41	1,595,889	+3.00(+3.44%)
Feb 24, 2022	86.56	87.57	85.31	87.40	2,286,004	-0.71(-0.80%)
Feb 23, 2022	90.28	90.40	88.03	88.11	1,257,092	-1.47(-1.64%)
Feb 22, 2022	90.04	90.72	89.22	89.58	1,296,248	-0.57(-0.63%)
Feb 18, 2022				90.15	0	-0.31(-0.34%)
Feb 17, 2022	91.10	91.93	90.22	90.46	1,106,081	-1.11(-1.22%)
Feb 16, 2022	91.37	91.95	90.26	91.57	1,159,168	+0.20(+0.22%)
Feb 15, 2022	92.76	93.46	90.89	91.37	1,132,170	-0.44(-0.48%)
Feb 14, 2022	92.42	92.67	90.31	91.81	1,268,684	-0.16(-0.17%)
Feb 11, 2022	92.11	93.85	91.43	91.97	1,647,722	-0.23(-0.25%)
Feb 10, 2022	92.81	94.20	91.68	92.20	1,307,858	-1.37(-1.47%)
Feb 09, 2022	93.59	94.39	92.99	93.57	2,064,383	+0.60(+0.64%)
Feb 08, 2022	92.36	93.56	91.82	92.98	1,439,197	+1.03(+1.13%)
Feb 07, 2022	93.65	93.72	91.71	91.94	1,347,668	-1.26(-1.36%)
Feb 04, 2022	92.32	94.19	92.07	93.20	2,206,201	+0.56(+0.60%)
Feb 03, 2022	93.37		92.09	92.65	1,481,584	-1.33(-1.42%)
Feb 02, 2022	96.00	96.06	93.64	93.98	1,842,462	-2.10(-2.18%)

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.