Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.91	87.42	85.02	85.20	3,161,578	-2.01(-2.31%)
Apr 28, 2022	86.24	87.45	85.18	87.22	2,456,044	+1.61(+1.88%)
Apr 27, 2022	84.88	86.45	84.59	85.61	2,108,360	+0.89(+1.05%)
Apr 26, 2022	86.55	87.33	84.70	84.72	2,655,483	-2.40(-2.75%)
Apr 25, 2022	87.78	87.87	84.66	87.12	2,789,412	-1.31(-1.49%)
Apr 22, 2022	90.74	91.01	88.31	88.43	2,715,324	-2.94(-3.22%)
Apr 21, 2022	92.57	93.57	91.13	91.37	2,343,555	-0.41(-0.44%)
Apr 20, 2022	91.19	92.19	91.18	91.78	2,175,435	+1.37(+1.52%)
Apr 19, 2022	89.42	90.59	88.97	90.41	2,450,039	+1.63(+1.83%)
Apr 18, 2022	87.52	89.31	87.52	88.78	2,171,762	+1.05(+1.20%)
Apr 14, 2022	88.43	88.77	87.55	87.74	5,630,673	-0.43(-0.48%)
Apr 13, 2022	87.74	88.54	87.36	88.16	2,138,243	+0.46(+0.53%)
Apr 12, 2022	88.43	89.23	87.30	87.70	2,321,649	-0.34(-0.39%)
Apr 11, 2022	89.43	89.68	87.83	88.04	2,961,641	-1.31(-1.47%)
Apr 08, 2022	90.83	90.91	88.86	89.35	3,874,102	-1.25(-1.38%)
Apr 07, 2022	90.29	90.88	89.61	90.60	3,019,764	-0.27(-0.30%)
Apr 06, 2022	90.14	91.42	89.61	90.87	3,005,068	-0.36(-0.39%)
Apr 05, 2022	92.79	93.15	90.83	91.23	2,902,022	-1.64(-1.77%)
Apr 04, 2022	92.67	93.25	91.79	92.88	2,787,215	-0.11(-0.12%)
Apr 01, 2022	93.61	93.90	92.32	92.99	2,554,955	+0.35(+0.38%)
Mar 31, 2022	93.34	94.48	92.59	92.64	2,949,473	-0.88(-0.94%)
Mar 30, 2022	93.24	94.43	93.15	93.52	1,689,334	-0.08(-0.08%)
Mar 29, 2022	93.29	93.87	91.22	93.59	3,083,970	+0.79(+0.86%)
Mar 28, 2022	92.23	92.82	91.49	92.80	2,311,978	-0.27(-0.29%)
Mar 25, 2022	92.37	93.14	92.09	93.07	2,260,761	+0.70(+0.76%)
Mar 24, 2022	93.02	93.25	92.04	92.37	2,246,764	+0.45(+0.49%)
Mar 23, 2022	92.27	92.76	91.81	91.92	2,433,865	-0.69(-0.74%)
Mar 22, 2022	93.21	93.52	91.85	92.61	3,464,026	-0.17(-0.18%)
Mar 21, 2022	92.44	93.46	91.92	92.78	3,924,727	+1.13(+1.24%)
Mar 18, 2022	90.09	91.91	88.69	91.65	17,045,778	+1.43(+1.58%)
Mar 17, 2022	88.31	90.33	87.97	90.22	3,856,046	+1.63(+1.85%)
Mar 16, 2022	87.97	89.31	86.50	88.59	4,634,512	+1.05(+1.20%)
Mar 15, 2022	87.74	87.92	86.03	87.54	4,216,772	+0.31(+0.36%)
Mar 14, 2022	88.40	88.94	86.24	87.23	3,840,914	-0.64(-0.73%)
Mar 11, 2022	90.13	91.14	87.74	87.87	3,428,990	-1.64(-1.84%)
Mar 10, 2022	88.92			89.51	3,495,086	+0.33(+0.37%)
Mar 09, 2022	92.00	92.02	88.91	89.18	4,392,855	+0.65(+0.74%)
Mar 08, 2022	87.10	91.55	87.06	88.53	5,156,694	+1.95(+2.25%)
Mar 07, 2022	86.67	88.34	85.86	86.58	3,754,108	+0.06(+0.07%)
Mar 04, 2022	86.58	87.04	85.79	86.53	3,277,501	-1.55(-1.76%)
Mar 03, 2022	88.79	89.08	87.12	88.08	2,656,611	-0.01(-0.01%)
Mar 02, 2022	85.15	88.60	85.12	88.09	3,473,015	+3.51(+4.16%)
Mar 01, 2022	87.75	88.18	84.14	84.57	3,765,871	-3.22(-3.67%)
Feb 28, 2022	86.71	88.35	86.40	87.79	4,100,392	+0.09(+0.11%)
Feb 25, 2022	85.10	88.10	86.53	87.70	3,032,204	+2.66(+3.13%)
Feb 24, 2022	84.46	85.40	83.10	85.03	4,492,248	-0.86(-1.00%)
Feb 23, 2022	87.93	87.96	85.61	85.89	2,843,995	-1.73(-1.97%)
Feb 22, 2022	87.34	88.31	86.77	87.62	3,060,554	-0.03(-0.03%)
Feb 18, 2022				87.65	0	-0.40(-0.45%)
Feb 17, 2022	89.83	90.08	87.66	88.05	2,848,400	-2.53(-2.80%)
Feb 16, 2022	89.46	90.93	89.42	90.58	3,238,481	+0.94(+1.04%)
Feb 15, 2022	89.62	90.33	89.11	89.64	3,441,908	+0.86(+0.97%)
Feb 14, 2022	89.82	89.82	87.82	88.78	2,855,501	-0.73(-0.81%)
Feb 11, 2022	91.69	92.51	89.01	89.51	3,831,727	-2.01(-2.20%)
Feb 10, 2022	91.64	93.39	91.16	91.52	4,521,777	-0.98(-1.06%)
Feb 09, 2022	92.20	92.70	91.77	92.50	3,937,221	+1.22(+1.34%)
Feb 08, 2022	90.34	91.79	89.96	91.28	5,117,071	+1.31(+1.45%)
Feb 07, 2022	89.94	90.57	88.87	89.97	4,798,172	+0.33(+0.37%)
Feb 04, 2022	90.76	91.29	88.44	89.64	5,297,898	-1.14(-1.25%)
Feb 03, 2022	90.62		90.49	90.78	3,517,984	-0.91(-0.99%)
Feb 02, 2022	88.59	91.88	88.58	91.69	5,235,580	+4.77(+5.49%)

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.