Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	86.56	88.19	86.40	87.02	96,865	+1.63(+1.91%)
Apr 28, 2022	85.00	85.65	84.39	85.39	131,557	+0.11(+0.13%)
Apr 27, 2022	85.92	86.42	85.40	85.28	107,244	-0.50(-0.58%)
Apr 26, 2022	85.28	86.03	84.85	85.78	118,369	+0.12(+0.14%)
Apr 25, 2022	85.17	85.96	84.70	85.66	160,999	-0.74(-0.86%)
Apr 22, 2022	87.39	87.48	86.40	86.40	257,857	-3.48(-3.87%)
Apr 21, 2022	90.84	91.30	89.82	89.88	144,618	-2.32(-2.52%)
Apr 20, 2022	91.00	92.20	91.00	92.20	90,144	+0.04(+0.04%)
Apr 19, 2022	93.86	93.88	91.44	92.16	133,653	-1.89(-2.01%)
Apr 18, 2022	94.00	95.10	94.00	94.05	133,821	+2.19(+2.38%)
Apr 14, 2022	91.00	92.47	90.64	91.86	120,662	-0.14(-0.15%)
Apr 13, 2022	91.29	92.21	90.69	92.00	115,757	+2.00(+2.22%)
Apr 12, 2022	90.55	91.58	89.89	90.00	426,440	-1.00(-1.10%)
Apr 11, 2022	91.25	91.57	90.51	91.00	114,320	+0.02(+0.02%)
Apr 08, 2022	90.10	91.47	90.10	90.98	150,566	+0.93(+1.03%)
Apr 07, 2022	88.69	90.22	88.15	90.05	142,658	+0.61(+0.68%)
Apr 06, 2022	90.02	90.17	88.64	89.44	262,367	-0.75(-0.83%)
Apr 05, 2022	91.75	91.87	90.15	90.19	108,497	-1.64(-1.78%)
Apr 04, 2022	92.31	92.32	91.62	91.83	106,305	-0.15(-0.17%)
Apr 01, 2022	92.77	93.06	91.50	91.98	174,221	+0.22(+0.24%)
Mar 31, 2022	91.21	92.80	91.20	91.76	151,049	-0.89(-0.96%)
Mar 30, 2022	92.47	93.50	92.28	92.65	190,282	+0.82(+0.89%)
Mar 29, 2022	90.01	92.01	89.61	91.83	149,838	+0.23(+0.26%)
Mar 28, 2022	92.29	92.65	91.50	91.60	174,744	-2.00(-2.14%)
Mar 25, 2022	94.50	94.55	93.40	93.60	170,722	-1.86(-1.95%)
Mar 24, 2022	95.29	96.22	94.95	95.46	142,252	-0.12(-0.13%)
Mar 23, 2022	95.49	95.63	94.35	95.58	97,173	+0.35(+0.37%)
Mar 22, 2022	95.04	95.49	94.40	95.23	127,345	-1.08(-1.12%)
Mar 21, 2022	96.25	97.00	96.19	96.31	169,553	+1.08(+1.13%)
Mar 18, 2022	96.12	96.38	95.16	95.23	136,216	+0.25(+0.26%)
Mar 17, 2022	95.28	95.98	94.77	94.98	211,968	-0.15(-0.16%)
Mar 16, 2022	93.76	95.31	93.00	95.13	158,818	+2.81(+3.04%)
Mar 15, 2022	93.01	93.80	92.29	92.32	340,680	-4.38(-4.53%)
Mar 14, 2022	96.72	97.88	95.73	96.70	664,644	-2.72(-2.74%)
Mar 11, 2022	99.37	100.59	99.02	99.42	266,099	-1.61(-1.59%)
Mar 10, 2022	101.20			101.03	270,892	+0.15(+0.15%)
Mar 09, 2022	101.12	102.64	99.60	100.88	447,977	-6.76(-6.28%)
Mar 08, 2022	108.27	109.85	105.41	107.64	404,408	+3.28(+3.14%)
Mar 07, 2022	104.72	106.32	103.78	104.36	285,174	-0.17(-0.16%)
Mar 04, 2022	101.65	104.65	101.51	104.53	311,044	+3.92(+3.90%)
Mar 03, 2022	100.60	100.97	99.87	100.61	146,664	+0.76(+0.76%)
Mar 02, 2022	98.87	100.25	97.77	99.85	144,804	+1.84(+1.88%)
Mar 01, 2022	98.07	98.39	96.98	98.00	154,130	+0.80(+0.83%)
Feb 28, 2022	98.42	98.66	96.28	97.20	150,435	-1.15(-1.17%)
Feb 25, 2022	98.17	98.72	97.45	98.35	128,804	-0.03(-0.03%)
Feb 24, 2022	102.00	102.00	96.63	98.38	285,548	-3.49(-3.43%)
Feb 23, 2022	100.56	101.94	100.56	101.87	133,836	+1.80(+1.80%)
Feb 22, 2022	101.29	101.39	100.07	100.07	167,767	+0.65(+0.65%)
Feb 18, 2022				99.42	0	-2.14(-2.11%)
Feb 17, 2022	100.40	101.83	99.90	101.56	207,110	+2.07(+2.08%)
Feb 16, 2022	97.25	99.49	97.15	99.49	143,417	+3.76(+3.93%)
Feb 15, 2022	94.31	95.89	93.84	95.73	68,743	-0.31(-0.32%)
Feb 14, 2022	96.38	97.27	95.81	96.04	125,043	+0.08(+0.08%)
Feb 11, 2022	94.92	96.77	94.07	95.96	133,596	+0.16(+0.17%)
Feb 10, 2022	95.43	98.61	95.42	95.80	103,302	-0.55(-0.57%)
Feb 09, 2022	96.20	96.85	95.50	96.35	46,706	+0.09(+0.09%)
Feb 08, 2022	96.06	96.62	95.79	96.26	52,893	+0.97(+1.02%)
Feb 07, 2022	94.61	95.32	94.36	95.29	72,886	-0.30(-0.31%)
Feb 04, 2022	95.11	95.70	94.79	95.59	52,696	-0.68(-0.71%)
Feb 03, 2022	95.99	96.39		96.27	50,136	-0.10(-0.10%)
Feb 02, 2022	96.86	97.38	96.30	96.37	87,922	+0.75(+0.78%)

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.