Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	87.17	87.23	84.95	85.06	4,368,987	-2.48(-2.83%)
Apr 28, 2022	87.18	88.00	86.63	87.53	1,195,833	+0.65(+0.75%)
Apr 27, 2022	87.37	88.31	86.40	86.88	1,561,040	-0.39(-0.45%)
Apr 26, 2022	87.98	89.26	87.25	87.28	1,566,033	-0.82(-0.93%)
Apr 25, 2022	88.97	88.97	86.33	88.09	1,816,859	-0.40(-0.46%)
Apr 22, 2022	89.88	90.01	88.35	88.50	2,210,036	-1.56(-1.73%)
Apr 21, 2022	89.99	90.92	89.58	90.06	2,086,375	-0.20(-0.22%)
Apr 20, 2022	90.48	91.00	90.23	90.26	1,465,557	+0.37(+0.41%)
Apr 19, 2022	89.34	90.10	89.04	89.89	1,235,105	+0.98(+1.10%)
Apr 18, 2022	90.25	90.44	88.54	88.91	1,093,955	-1.00(-1.11%)
Apr 14, 2022	90.12	90.42	89.63	89.91	1,387,497	+0.12(+0.13%)
Apr 13, 2022	89.88	89.96	89.02	89.79	1,954,859	+0.09(+0.10%)
Apr 12, 2022	88.13	89.86	87.77	89.70	2,908,207	+1.10(+1.24%)
Apr 11, 2022	89.08	89.74	88.24	88.60	2,029,276	-1.20(-1.34%)
Apr 08, 2022	89.88	90.06	88.52	89.80	1,685,955	+0.32(+0.36%)
Apr 07, 2022	90.25	90.48	89.07	89.48	2,132,650	-0.77(-0.85%)
Apr 06, 2022	88.59	90.38	88.13	90.25	2,000,769	+2.06(+2.34%)
Apr 05, 2022	87.59	88.96	87.59	88.18	1,685,136	+0.64(+0.73%)
Apr 04, 2022	87.79	87.79	86.20	87.54	2,064,284	-0.61(-0.69%)
Apr 01, 2022	86.54	88.15	85.85	88.15	2,079,137	+1.31(+1.51%)
Mar 31, 2022	86.84	87.81	86.62	86.84	2,260,955	-0.05(-0.05%)
Mar 30, 2022	85.89	86.90	85.49	86.88	1,474,453	+1.11(+1.29%)
Mar 29, 2022	85.38	85.93	84.85	85.77	1,400,099	+0.43(+0.51%)
Mar 28, 2022	85.14	85.41	84.15	85.34	1,292,156	+0.34(+0.40%)
Mar 25, 2022	84.09	85.25	83.92	85.00	1,708,655	+1.16(+1.39%)
Mar 24, 2022	82.97	83.86	82.40	83.84	1,595,009	+1.35(+1.63%)
Mar 23, 2022	82.09	83.02	81.31	82.49	1,379,359	+0.60(+0.73%)
Mar 22, 2022	82.39	82.42	81.12	81.89	1,575,803	-0.26(-0.31%)
Mar 21, 2022	81.81	82.91	81.76	82.15	1,360,298	+0.80(+0.98%)
Mar 18, 2022	82.50	82.54	80.80	81.35	3,740,783	-1.20(-1.46%)
Mar 17, 2022	82.33	83.04	81.70	82.55	2,086,687	+0.34(+0.41%)
Mar 16, 2022	82.67	82.86	81.10	82.21	1,800,752	-0.70(-0.84%)
Mar 15, 2022	82.94	83.29	82.31	82.91	1,684,766	+0.81(+0.98%)
Mar 14, 2022	82.58	82.89	81.44	82.10	1,573,725	+0.17(+0.20%)
Mar 11, 2022	81.91	83.11	81.77	81.94	1,532,839	-0.12(-0.15%)
Mar 10, 2022	80.76	82.27	80.73	82.06	1,475,131	+1.00(+1.23%)
Mar 09, 2022	82.11	82.39	80.86	81.06	1,661,899	-0.34(-0.42%)
Mar 08, 2022	82.96	83.44	81.39	81.40	1,684,881	-1.27(-1.54%)
Mar 07, 2022	82.47	82.80	81.33	82.67	1,972,524	+0.24(+0.29%)
Mar 04, 2022	80.71	82.45	80.56	82.43	1,912,721	+1.46(+1.80%)
Mar 03, 2022	79.79	81.09	79.77	80.98	1,852,289	+1.27(+1.59%)
Mar 02, 2022	78.43	80.32	78.43	79.71	1,884,868	+1.40(+1.79%)
Mar 01, 2022	79.10	79.92	77.32	78.31	2,313,901	-0.36(-0.45%)
Feb 28, 2022	78.04	78.99	77.87	78.66	2,659,780	-0.16(-0.20%)
Feb 25, 2022	77.30	79.18	77.88	78.82	2,054,119	+2.41(+3.16%)
Feb 24, 2022	77.00	77.41	74.79	76.41	2,703,205	-1.00(-1.29%)
Feb 23, 2022	77.97	78.35	77.30	77.41	2,602,261	-0.32(-0.41%)
Feb 22, 2022	77.70	78.22	76.39	77.73	2,597,579	+0.13(+0.17%)
Feb 18, 2022				77.60	0	+2.90(+3.88%)
Feb 17, 2022	74.54	75.11	73.74	74.70	2,114,168	+0.34(+0.46%)
Feb 16, 2022	74.52	74.81	73.48	74.36	2,689,597	-0.26(-0.34%)
Feb 15, 2022	75.78	76.02	74.22	74.62	1,383,322	-0.80(-1.06%)
Feb 14, 2022	76.64	76.95	74.59	75.42	2,092,741	-1.13(-1.47%)
Feb 11, 2022	76.51	77.16	76.08	76.54	1,839,717	+0.21(+0.27%)
Feb 10, 2022	77.81	78.06	76.15	76.34	1,752,620	-2.13(-2.72%)
Feb 09, 2022	78.92	79.20	78.31	78.47	1,609,040	-0.04(-0.05%)
Feb 08, 2022	78.90	79.13	78.30	78.51	1,763,933	-0.16(-0.21%)
Feb 07, 2022	78.32	78.95	77.57	78.67	1,936,340	+0.46(+0.59%)
Feb 04, 2022	78.32	79.02	77.46	78.21	2,838,774	-0.82(-1.03%)
Feb 03, 2022	79.02			79.02	1,522,073	-0.15(-0.18%)
Feb 02, 2022	77.86	79.25	77.70	79.17	1,979,669	+1.00(+1.28%)

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.