Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.63	88.70	86.38	86.49	4,296,651	-2.52(-2.83%)
Apr 28, 2022	88.64	89.48	88.08	89.01	1,176,033	+0.66(+0.75%)
Apr 27, 2022	88.84	89.80	87.85	88.35	1,535,194	-0.40(-0.45%)
Apr 26, 2022	89.46	90.76	88.72	88.75	1,540,104	-0.83(-0.93%)
Apr 25, 2022	90.47	90.47	87.79	89.58	1,786,777	-0.41(-0.46%)
Apr 22, 2022	91.39	91.53	89.84	89.99	2,173,445	-1.59(-1.73%)
Apr 21, 2022	91.51	92.45	91.09	91.57	2,051,831	-0.21(-0.22%)
Apr 20, 2022	92.00	92.53	91.75	91.78	1,441,292	+0.37(+0.41%)
Apr 19, 2022	90.84	91.62	90.54	91.40	1,214,656	+1.00(+1.10%)
Apr 18, 2022	91.77	91.96	90.03	90.41	1,075,843	-1.02(-1.11%)
Apr 14, 2022	91.64	91.94	91.14	91.42	1,364,525	+0.12(+0.13%)
Apr 13, 2022	91.39	91.48	90.52	91.30	1,922,493	+0.09(+0.10%)
Apr 12, 2022	89.61	91.38	89.25	91.21	2,860,056	+1.12(+1.24%)
Apr 11, 2022	90.58	91.25	89.73	90.09	1,995,677	-1.22(-1.34%)
Apr 08, 2022	91.39	91.57	90.01	91.31	1,658,041	+0.33(+0.36%)
Apr 07, 2022	91.77	92.00	90.57	90.98	2,097,341	-0.78(-0.85%)
Apr 06, 2022	90.08	91.90	89.61	91.77	1,967,643	+2.10(+2.34%)
Apr 05, 2022	89.06	90.46	89.06	89.67	1,657,236	+0.65(+0.73%)
Apr 04, 2022	89.27	89.27	87.66	89.02	2,030,106	-0.62(-0.69%)
Apr 01, 2022	88.00	89.63	87.29	89.63	2,044,713	+1.33(+1.51%)
Mar 31, 2022	88.30	89.29	88.07	88.30	2,223,521	-0.05(-0.05%)
Mar 30, 2022	87.34	88.36	86.93	88.35	1,450,041	+1.13(+1.29%)
Mar 29, 2022	86.82	87.38	86.27	87.22	1,376,918	+0.44(+0.51%)
Mar 28, 2022	86.57	86.85	85.57	86.78	1,270,762	+0.34(+0.40%)
Mar 25, 2022	85.50	86.69	85.33	86.43	1,680,365	+1.18(+1.39%)
Mar 24, 2022	84.36	85.27	83.79	85.25	1,568,601	+1.37(+1.63%)
Mar 23, 2022	83.48	84.41	82.67	83.88	1,356,522	+0.61(+0.73%)
Mar 22, 2022	83.78	83.81	82.49	83.27	1,549,713	-0.26(-0.31%)
Mar 21, 2022	83.19	84.31	83.14	83.53	1,337,776	+0.81(+0.98%)
Mar 18, 2022	83.89	83.93	82.16	82.72	3,678,848	-1.22(-1.46%)
Mar 17, 2022	83.72	84.44	83.08	83.94	2,052,138	+0.34(+0.41%)
Mar 16, 2022	84.06	84.25	82.47	83.60	1,770,938	-0.71(-0.84%)
Mar 15, 2022	84.33	84.69	83.70	84.31	1,656,871	+0.82(+0.98%)
Mar 14, 2022	83.97	84.29	82.81	83.49	1,547,669	+0.17(+0.20%)
Mar 11, 2022	83.29	84.51	83.15	83.32	1,507,460	-0.12(-0.15%)
Mar 10, 2022	82.12	83.65	82.09	83.44	1,450,708	+1.02(+1.23%)
Mar 09, 2022	83.50	83.78	82.22	82.42	1,634,384	-0.35(-0.42%)
Mar 08, 2022	84.35	84.85	82.76	82.77	1,656,985	-1.30(-1.54%)
Mar 07, 2022	83.86	84.19	82.70	84.06	1,939,866	+0.24(+0.29%)
Mar 04, 2022	82.07	83.84	81.92	83.82	1,881,053	+1.48(+1.80%)
Mar 03, 2022	81.14	82.45	81.11	82.34	1,821,621	+1.29(+1.59%)
Mar 02, 2022	79.75	81.68	79.75	81.05	1,853,660	+1.43(+1.79%)
Mar 01, 2022	80.43	81.27	78.62	79.63	2,275,590	-0.36(-0.45%)
Feb 28, 2022	79.35	80.32	79.18	79.99	2,615,742	-0.16(-0.20%)
Feb 25, 2022	78.60	80.51	79.19	80.15	2,020,109	+2.45(+3.16%)
Feb 24, 2022	78.29	78.71	76.04	77.69	2,658,449	-1.02(-1.29%)
Feb 23, 2022	79.28	79.67	78.60	78.71	2,559,176	-0.33(-0.41%)
Feb 22, 2022	79.01	79.54	77.68	79.04	2,554,571	+0.13(+0.17%)
Feb 18, 2022				78.91	0	+2.95(+3.88%)
Feb 17, 2022	75.79	76.37	74.99	75.96	2,079,164	+0.35(+0.46%)
Feb 16, 2022	75.77	76.07	74.72	75.62	2,645,066	-0.26(-0.34%)
Feb 15, 2022	77.05	77.30	75.47	75.88	1,360,418	-0.81(-1.06%)
Feb 14, 2022	77.93	78.25	75.85	76.69	2,058,091	-1.15(-1.47%)
Feb 11, 2022	77.80	78.46	77.36	77.83	1,809,257	+0.21(+0.27%)
Feb 10, 2022	79.12	79.38	77.44	77.62	1,723,602	-2.17(-2.72%)
Feb 09, 2022	80.24	80.53	79.63	79.79	1,582,400	-0.04(-0.05%)
Feb 08, 2022	80.23	80.47	79.62	79.83	1,734,728	-0.17(-0.21%)
Feb 07, 2022	79.63	80.28	78.88	79.99	1,904,280	+0.47(+0.59%)
Feb 04, 2022	79.63	80.35	78.77	79.52	2,791,773	-0.83(-1.03%)
Feb 03, 2022	80.35			80.35	1,496,872	-0.15(-0.18%)
Feb 02, 2022	79.17	80.58	79.01	80.50	1,946,892	+1.02(+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.