Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.98	87.48	85.09	85.27	3,159,239	-2.01(-2.31%)
Apr 28, 2022	86.31	87.52	85.24	87.28	2,454,227	+1.61(+1.88%)
Apr 27, 2022	84.95	86.51	84.65	85.67	2,106,800	+0.89(+1.05%)
Apr 26, 2022	86.61	87.39	84.77	84.78	2,653,518	-2.40(-2.75%)
Apr 25, 2022	87.85	87.93	84.72	87.19	2,787,348	-1.31(-1.49%)
Apr 22, 2022	90.81	91.08	88.38	88.50	2,713,315	-2.94(-3.22%)
Apr 21, 2022	92.64	93.63	91.20	91.44	2,341,821	-0.41(-0.44%)
Apr 20, 2022	91.26	92.25	91.25	91.85	2,173,826	+1.37(+1.52%)
Apr 19, 2022	89.48	90.66	89.04	90.48	2,448,226	+1.63(+1.83%)
Apr 18, 2022	87.58	89.38	87.58	88.85	2,170,156	+1.05(+1.20%)
Apr 14, 2022	88.49	88.84	87.61	87.80	5,626,507	-0.43(-0.48%)
Apr 13, 2022	87.80	88.60	87.42	88.23	2,136,661	+0.46(+0.53%)
Apr 12, 2022	88.49	89.29	87.36	87.76	2,319,931	-0.34(-0.39%)
Apr 11, 2022	89.49	89.75	87.90	88.10	2,959,450	-1.31(-1.47%)
Apr 08, 2022	90.89	90.98	88.93	89.42	3,871,236	-1.25(-1.38%)
Apr 07, 2022	90.35	90.95	89.67	90.67	3,017,530	-0.27(-0.30%)
Apr 06, 2022	90.20	91.48	89.67	90.94	3,002,845	-0.36(-0.39%)
Apr 05, 2022	92.86	93.22	90.90	91.30	2,899,875	-1.65(-1.77%)
Apr 04, 2022	92.74	93.32	91.86	92.94	2,785,153	-0.11(-0.12%)
Apr 01, 2022	93.68	93.97	92.39	93.06	2,553,065	+0.35(+0.38%)
Mar 31, 2022	93.41	94.55	92.66	92.71	2,947,291	-0.88(-0.94%)
Mar 30, 2022	93.31	94.50	93.22	93.59	1,688,085	-0.08(-0.08%)
Mar 29, 2022	93.36	93.94	91.29	93.66	3,081,689	+0.79(+0.86%)
Mar 28, 2022	92.30	92.89	91.55	92.87	2,310,268	-0.27(-0.29%)
Mar 25, 2022	92.43	93.21	92.16	93.14	2,259,088	+0.70(+0.76%)
Mar 24, 2022	93.09	93.32	92.11	92.44	2,245,102	+0.45(+0.49%)
Mar 23, 2022	92.34	92.83	91.88	91.99	2,432,065	-0.69(-0.74%)
Mar 22, 2022	93.28	93.59	91.91	92.68	3,461,464	-0.17(-0.18%)
Mar 21, 2022	92.51	93.53	91.99	92.85	3,921,824	+1.13(+1.24%)
Mar 18, 2022	90.15	91.98	88.76	91.72	17,033,168	+1.43(+1.58%)
Mar 17, 2022	88.38	90.40	88.04	90.29	3,853,194	+1.64(+1.85%)
Mar 16, 2022	88.04	89.38	86.56	88.65	4,631,084	+1.05(+1.20%)
Mar 15, 2022	87.80	87.98	86.10	87.60	4,213,652	+0.31(+0.36%)
Mar 14, 2022	88.46	89.00	86.31	87.29	3,838,073	-0.64(-0.73%)
Mar 11, 2022	90.19	91.20	87.80	87.93	3,426,453	-1.65(-1.84%)
Mar 10, 2022	88.98			89.58	3,492,501	+0.33(+0.37%)
Mar 09, 2022	92.06	92.08	88.98	89.25	4,389,605	+0.65(+0.74%)
Mar 08, 2022	87.17	91.62	87.12	88.59	5,152,879	+1.95(+2.25%)
Mar 07, 2022	86.73	88.41	85.93	86.65	3,751,331	+0.06(+0.07%)
Mar 04, 2022	86.65	87.11	85.85	86.59	3,275,077	-1.55(-1.76%)
Mar 03, 2022	88.86	89.14	87.19	88.14	2,654,646	-0.01(-0.01%)
Mar 02, 2022	85.21	88.66	85.18	88.15	3,470,446	+3.52(+4.16%)
Mar 01, 2022	87.82	88.25	84.20	84.63	3,763,085	-3.22(-3.67%)
Feb 28, 2022	86.77	88.42	86.47	87.86	4,097,359	+0.09(+0.11%)
Feb 25, 2022	85.16	88.17	86.59	87.76	3,029,961	+2.67(+3.13%)
Feb 24, 2022	84.52	85.47	83.16	85.10	4,488,925	-0.86(-1.00%)
Feb 23, 2022	88.00	88.03	85.67	85.96	2,841,891	-1.73(-1.97%)
Feb 22, 2022	87.40	88.38	86.83	87.69	3,058,290	-0.03(-0.03%)
Feb 18, 2022				87.72	0	-0.40(-0.45%)
Feb 17, 2022	89.90	90.15	87.72	88.11	2,846,293	-2.53(-2.80%)
Feb 16, 2022	89.53	91.00	89.48	90.65	3,236,085	+0.94(+1.04%)
Feb 15, 2022	89.68	90.40	89.17	89.71	3,439,361	+0.86(+0.97%)
Feb 14, 2022	89.89	89.89	87.89	88.85	2,853,388	-0.73(-0.81%)
Feb 11, 2022	91.76	92.58	89.08	89.58	3,828,893	-2.01(-2.20%)
Feb 10, 2022	91.71	93.45	91.23	91.59	4,518,432	-0.98(-1.06%)
Feb 09, 2022	92.27	92.77	91.84	92.57	3,934,308	+1.22(+1.34%)
Feb 08, 2022	90.41	91.86	90.03	91.35	5,113,285	+1.31(+1.45%)
Feb 07, 2022	90.00	90.63	88.94	90.04	4,794,622	+0.33(+0.37%)
Feb 04, 2022	90.83	91.36	88.51	89.71	5,293,979	-1.14(-1.25%)
Feb 03, 2022	90.69		90.56	90.85	3,515,382	-0.91(-0.99%)
Feb 02, 2022	88.66	91.95	88.65	91.76	5,231,707	+4.78(+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.