Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.65	84.11	80.57	80.84	2,369,820	-3.28(-3.90%)
Apr 28, 2022	84.12	84.87	82.48	84.12	1,604,191	+0.49(+0.59%)
Apr 27, 2022	83.93	85.22	82.16	83.63	2,553,937	+0.18(+0.22%)
Apr 26, 2022	83.40	84.99	82.19	83.45	3,022,907	-0.22(-0.26%)
Apr 25, 2022	81.40	83.83	80.27	83.66	1,834,090	+1.61(+1.96%)
Apr 22, 2022	83.74	83.82	81.41	82.05	2,175,951	-2.12(-2.52%)
Apr 21, 2022	86.11	86.97	83.81	84.18	1,827,836	-0.68(-0.81%)
Apr 20, 2022	86.32	86.46	84.47	84.86	1,490,928	-1.05(-1.22%)
Apr 19, 2022	83.88	86.41	83.42	85.91	2,012,667	+1.88(+2.24%)
Apr 18, 2022	84.22	84.96	82.67	84.03	1,811,069	-0.32(-0.38%)
Apr 14, 2022	85.85	86.99	84.05	84.36	2,246,607	-1.25(-1.46%)
Apr 13, 2022	83.56	86.07	82.94	85.61	2,084,856	+1.80(+2.15%)
Apr 12, 2022	86.09	87.75	83.56	83.81	3,500,405	-0.84(-0.99%)
Apr 11, 2022	83.35	86.23	83.28	84.64	2,211,664	+0.72(+0.86%)
Apr 08, 2022	80.72	86.22	80.01	83.92	4,413,321	+1.16(+1.40%)
Apr 07, 2022	81.83	83.43	81.03	82.76	2,666,357	+0.91(+1.11%)
Apr 06, 2022	81.79	82.32	79.56	81.86	2,945,491	-1.31(-1.58%)
Apr 05, 2022	84.54	85.19	82.75	83.17	2,649,065	-1.64(-1.93%)
Apr 04, 2022	82.04	85.03	81.58	84.81	2,929,729	+3.56(+4.38%)
Apr 01, 2022	82.99	83.09	80.59	81.25	3,270,155	-0.47(-0.57%)
Mar 31, 2022	83.50	83.74	80.51	81.71	6,208,019	-4.97(-5.73%)
Mar 30, 2022	89.26	89.57	86.39	86.68	2,402,738	-3.88(-4.29%)
Mar 29, 2022	88.28	90.73	87.53	90.57	2,853,852	+3.61(+4.16%)
Mar 28, 2022	86.71	87.13	85.56	86.95	2,254,917	+0.39(+0.45%)
Mar 25, 2022	87.38	87.54	85.29	86.57	1,868,580	-0.37(-0.42%)
Mar 24, 2022	87.05	87.72	85.63	86.94	2,056,952	+0.11(+0.12%)
Mar 23, 2022	88.00	88.53	86.04	86.83	1,944,053	-1.65(-1.86%)
Mar 22, 2022	89.06	89.56	87.33	88.47	3,320,769	+0.23(+0.26%)
Mar 21, 2022	90.72	91.97	87.22	88.24	2,685,981	-2.49(-2.75%)
Mar 18, 2022	87.52	91.21	87.23	90.74	5,169,933	+2.27(+2.57%)
Mar 17, 2022	87.93	89.05	87.12	88.46	2,234,106	+0.40(+0.46%)
Mar 16, 2022	88.90	89.87	85.08	88.06	2,737,122	-0.20(-0.22%)
Mar 15, 2022	84.65	88.72	84.52	88.26	3,334,780	+3.94(+4.67%)
Mar 14, 2022	84.34	86.56	83.03	84.32	2,638,016	+0.04(+0.05%)
Mar 11, 2022	88.21	88.93	84.20	84.28	3,545,655	-3.63(-4.13%)
Mar 10, 2022	90.11	90.12	86.94	87.90	3,329,546	-2.74(-3.03%)
Mar 09, 2022	91.89	92.45	89.65	90.65	3,345,393	+0.54(+0.60%)
Mar 08, 2022	92.61	94.39	90.04	90.10	4,221,779	-3.19(-3.42%)
Mar 07, 2022	94.03	97.23	92.02	93.29	5,246,574	-1.24(-1.31%)
Mar 04, 2022	96.15	97.36	90.54	94.53	8,643,112	-3.60(-3.67%)
Mar 03, 2022	94.44	100.64	93.43	98.13	20,574,604	+8.29(+9.22%)
Mar 02, 2022	86.27	90.83	86.03	89.85	6,952,558	+3.26(+3.77%)
Mar 01, 2022	85.29	87.81	85.04	86.58	2,950,417	+0.48(+0.56%)
Feb 28, 2022	83.87	86.51	83.87	86.10	3,803,620	+0.72(+0.85%)
Feb 25, 2022	82.52	85.57	82.30	85.38	3,287,869	+3.79(+4.64%)
Feb 24, 2022	76.61	81.84	76.25	81.59	3,264,683	+2.63(+3.33%)
Feb 23, 2022	81.47	81.47	78.26	78.97	4,027,495	-1.71(-2.12%)
Feb 22, 2022	85.92	86.24	79.68	80.68	6,066,517	-6.38(-7.33%)
Feb 18, 2022				87.06	0	-0.82(-0.93%)
Feb 17, 2022	87.99	89.27	87.40	87.88	1,582,059	-0.89(-1.00%)
Feb 16, 2022	90.44	90.44	87.40	88.77	2,569,022	-2.28(-2.51%)
Feb 15, 2022	90.87	91.67	90.38	91.05	1,863,292	+1.38(+1.54%)
Feb 14, 2022	89.15	90.87	88.07	89.67	2,598,585	+0.06(+0.07%)
Feb 11, 2022	89.36	91.85	88.53	89.60	3,891,224	+0.09(+0.10%)
Feb 10, 2022	89.85	91.55	89.18	89.52	2,562,515	-1.56(-1.71%)
Feb 09, 2022	89.67	91.19	89.25	91.07	1,977,276	+2.46(+2.78%)
Feb 08, 2022	87.17	89.22	86.65	88.62	1,998,745	+1.67(+1.93%)
Feb 07, 2022	87.05	87.46	85.53	86.94	1,653,869	+0.67(+0.77%)
Feb 04, 2022	86.66	87.25	84.85	86.27	2,393,936	-0.24(-0.28%)
Feb 03, 2022	87.60		86.23	86.51	2,108,130	-1.74(-1.97%)
Feb 02, 2022	89.31	89.54	86.52	88.25	2,701,711	-1.25(-1.39%)

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.