Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.30	84.28	81.31	81.49	7,806	-2.59(-3.08%)
Apr 28, 2022	82.74	84.44	82.09	84.08	5,848	+2.40(+2.94%)
Apr 27, 2022	81.93	82.62	81.51	81.68	8,332	+0.22(+0.27%)
Apr 26, 2022	83.45	83.45	81.46	81.46	10,237	-2.37(-2.83%)
Apr 25, 2022	82.88	83.83	82.09	83.83	19,478	+0.51(+0.62%)
Apr 22, 2022	85.62	85.62	83.32	83.32	8,817	-2.52(-2.93%)
Apr 21, 2022	88.18	88.25	85.81	85.83	10,733	-1.94(-2.21%)
Apr 20, 2022	88.64	88.64	87.69	87.77	22,143	-1.36(-1.53%)
Apr 19, 2022	87.61	89.34	87.61	89.13	96,993	+1.58(+1.81%)
Apr 18, 2022	87.63	87.90	87.08	87.55	5,313	-0.32(-0.36%)
Apr 14, 2022	88.54	88.71	87.83	87.87	3,514	-0.65(-0.73%)
Apr 13, 2022	87.55	88.61	87.19	88.52	8,976	+0.98(+1.12%)
Apr 12, 2022	88.57	89.11	87.34	87.54	5,044	-0.36(-0.41%)
Apr 11, 2022	88.44	88.44	87.90	87.90	3,266	-1.01(-1.14%)
Apr 08, 2022	88.75	89.45	88.56	88.91	9,572	-0.05(-0.05%)
Apr 07, 2022	88.70	89.35	88.00	88.96	7,295	+0.24(+0.27%)
Apr 06, 2022	89.03	89.03	88.11	88.71	3,996	-1.03(-1.15%)
Apr 05, 2022	91.02	91.08	89.74	89.74	4,368	-1.31(-1.44%)
Apr 04, 2022	90.30	91.05	90.30	91.05	3,856	+0.95(+1.06%)
Apr 01, 2022	90.06	90.13	89.59	90.10	8,323	+0.49(+0.54%)
Mar 31, 2022	90.67	90.80	89.62	89.62	3,565	-1.26(-1.39%)
Mar 30, 2022	91.36	91.59	90.60	90.88	8,698	-0.81(-0.88%)
Mar 29, 2022	90.97	91.80	90.87	91.69	8,136	+1.71(+1.90%)
Mar 28, 2022	89.41	89.98	88.79	89.98	5,014	+0.62(+0.70%)
Mar 25, 2022	89.53	89.53	88.63	89.36	12,940	+0.06(+0.07%)
Mar 24, 2022	88.97	89.30	88.34	89.30	4,847	+0.88(+1.00%)
Mar 23, 2022	89.23	89.33	88.39	88.41	4,852	-1.20(-1.34%)
Mar 22, 2022	88.79	89.87	88.79	89.62	6,924	+1.03(+1.16%)
Mar 21, 2022	89.30	89.30	88.15	88.59	5,862	-0.65(-0.73%)
Mar 18, 2022	87.50	89.24	87.50	89.24	7,205	+1.52(+1.73%)
Mar 17, 2022	85.84	87.67	85.83	87.72	9,942	+1.60(+1.86%)
Mar 16, 2022	84.91	86.13	84.11	86.13	8,204	+2.39(+2.86%)
Mar 15, 2022	82.66	83.78	82.46	83.73	8,920	+1.64(+1.99%)
Mar 14, 2022	83.22	83.57	81.94	82.10	10,786	-0.69(-0.83%)
Mar 11, 2022	85.05	85.05	82.79	82.79	9,280	-1.46(-1.74%)
Mar 10, 2022	83.82	84.36	83.36	84.25	7,367	-0.55(-0.65%)
Mar 09, 2022	84.00	85.12	83.81	84.80	9,745	+2.47(+3.00%)
Mar 08, 2022	83.19	84.21	82.33	82.33	4,700	-0.64(-0.77%)
Mar 07, 2022	86.16	86.18	82.97	82.97	16,612	-3.17(-3.68%)
Mar 04, 2022	86.60	86.75	85.39	86.14	20,149	-1.07(-1.23%)
Mar 03, 2022	88.67	88.68	86.92	87.21	22,508	-0.82(-0.93%)
Mar 02, 2022	87.38	88.40	86.76	88.03	37,200	+1.31(+1.51%)
Mar 01, 2022	88.30	88.30	86.61	86.73	6,355	-1.36(-1.54%)
Feb 28, 2022	87.20	88.15	86.95	88.08	6,316	+0.11(+0.12%)
Feb 25, 2022	86.26	87.98	86.60	87.98	6,712	+2.20(+2.56%)
Feb 24, 2022	82.11	85.85	82.11	85.78	16,024	+1.44(+1.71%)
Feb 23, 2022	86.28	86.48	84.23	84.33	18,198	-1.50(-1.75%)
Feb 22, 2022	86.75	87.25	85.42	85.84	14,862	-1.26(-1.45%)
Feb 18, 2022				87.09	0	-0.55(-0.63%)
Feb 17, 2022	89.22	89.22	87.55	87.65	9,602	-2.33(-2.59%)
Feb 16, 2022	90.00	90.07	89.34	89.98	8,474	-0.44(-0.48%)
Feb 15, 2022	90.01	90.42	89.77	90.42	7,025	+1.55(+1.74%)
Feb 14, 2022	89.25	89.27	88.49	88.87	8,207	-0.44(-0.49%)
Feb 11, 2022	91.06	91.08	88.91	89.30	6,465	-1.43(-1.58%)
Feb 10, 2022	90.91	92.28	90.33	90.73	7,018	-1.13(-1.23%)
Feb 09, 2022	91.15	91.87	91.15	91.87	6,411	+1.83(+2.03%)
Feb 08, 2022	89.09	90.15	88.90	90.04	16,184	+0.77(+0.87%)
Feb 07, 2022	89.61	89.86	89.21	89.26	11,454	-0.22(-0.25%)
Feb 04, 2022	88.54	90.17	88.54	89.49	27,390	+0.75(+0.84%)
Feb 03, 2022	89.88		88.66	88.74	19,772	-2.15(-2.36%)
Feb 02, 2022	91.31	91.35	90.40	90.89	25,738	-1.44(-1.56%)

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.