Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.15	81.15	78.90	78.90	855	-3.16(-3.85%)
Apr 28, 2022	79.59	82.35	79.47	82.06	4,784	+3.15(+4.00%)
Apr 27, 2022	80.28	80.28	78.65	78.91	3,285	-0.29(-0.37%)
Apr 26, 2022	81.56	81.56	79.20	79.20	2,388	-1.71(-2.12%)
Apr 25, 2022	80.26	80.96	80.26	80.91	1,167	+0.29(+0.37%)
Apr 22, 2022	81.63	81.63	80.62	80.62	862	-2.17(-2.62%)
Apr 21, 2022	86.11	86.11	82.58	82.79	3,302	-2.00(-2.36%)
Apr 20, 2022	86.00	86.01	84.78	84.79	2,204	-0.35(-0.41%)
Apr 19, 2022	84.57	85.14	84.57	85.14	532	+2.08(+2.51%)
Apr 18, 2022	82.84	83.26	82.84	83.06	534	+0.14(+0.17%)
Apr 14, 2022	84.22	84.22	82.92	82.92	1,834	-2.22(-2.61%)
Apr 13, 2022	84.40	85.14	84.40	85.14	22,569	+1.49(+1.78%)
Apr 12, 2022	84.64	85.04	83.50	83.65	2,809	-0.33(-0.39%)
Apr 11, 2022	84.38	84.42	83.97	83.97	2,572	-1.51(-1.77%)
Apr 08, 2022	86.26	86.63	85.48	85.48	1,126	-1.59(-1.83%)
Apr 07, 2022	86.88	87.69	86.14	87.08	1,273	+0.51(+0.59%)
Apr 06, 2022	86.60	87.29	86.08	86.57	4,850	-2.41(-2.71%)
Apr 05, 2022	89.76	89.82	88.98	88.98	1,484	-2.84(-3.09%)
Apr 04, 2022	91.51	91.82	91.51	91.82	720	+1.65(+1.82%)
Apr 01, 2022	89.63	90.17	89.63	90.17	374	-0.77(-0.84%)
Mar 31, 2022	90.94	90.94	90.94	90.94	170	-1.07(-1.16%)
Mar 30, 2022	91.91	92.01	91.91	92.01	432	-2.00(-2.13%)
Mar 29, 2022	93.17	94.01	93.17	94.01	1,019	+2.14(+2.33%)
Mar 28, 2022	91.25	91.87	90.78	91.87	2,327	+0.98(+1.08%)
Mar 25, 2022	90.94	90.94	90.73	90.89	564	-0.25(-0.28%)
Mar 24, 2022	89.55	91.14	89.55	91.14	1,524	+2.23(+2.50%)
Mar 23, 2022	89.07	89.47	88.92	88.92	593	-1.62(-1.79%)
Mar 22, 2022	90.86	90.86	90.53	90.54	3,178	+1.30(+1.45%)
Mar 21, 2022	89.58	89.58	88.43	89.24	1,371	-0.32(-0.35%)
Mar 18, 2022	89.24	89.64	89.13	89.56	1,593	+2.18(+2.50%)
Mar 17, 2022	86.31	87.38	86.06	87.38	574	+1.84(+2.15%)
Mar 16, 2022	84.13	85.73	83.17	85.54	2,153	+2.49(+3.00%)
Mar 15, 2022	83.04	83.04	83.04	83.04	298	+2.73(+3.40%)
Mar 14, 2022	82.39	82.39	80.15	80.32	6,201	-2.29(-2.77%)
Mar 11, 2022	83.56	83.56	82.60	82.60	693	-1.59(-1.89%)
Mar 10, 2022	83.43	84.29	83.10	84.19	42,440	-1.37(-1.60%)
Mar 09, 2022	84.36	86.14	84.36	85.56	2,688	+3.05(+3.70%)
Mar 08, 2022	81.88	84.56	81.88	82.51	8,931	-0.10(-0.12%)
Mar 07, 2022	86.23	86.23	82.61	82.61	3,858	-3.53(-4.10%)
Mar 04, 2022	86.21	86.23	85.61	86.14	3,583	-1.72(-1.96%)
Mar 03, 2022	87.80	88.65	87.47	87.86	1,825	-1.66(-1.86%)
Mar 02, 2022	89.53	89.53	89.53	89.53	235	+1.99(+2.28%)
Mar 01, 2022	87.81	88.03	87.53	87.53	1,256	-1.73(-1.94%)
Feb 28, 2022	88.70	89.30	88.27	89.27	1,117	-0.07(-0.08%)
Feb 25, 2022	87.79	89.34	87.79	89.34	1,332	+1.08(+1.22%)
Feb 24, 2022	81.10	88.28	81.10	88.26	6,573	+3.62(+4.27%)
Feb 23, 2022	87.49	87.49	84.64	84.64	1,446	-2.14(-2.46%)
Feb 22, 2022	86.84	86.84	86.26	86.78	2,638	-0.91(-1.04%)
Feb 18, 2022				87.69	0	-1.31(-1.48%)
Feb 17, 2022	90.39	90.41	89.01	89.01	960	-3.21(-3.49%)
Feb 16, 2022	90.62	92.32	90.62	92.22	2,226	-0.09(-0.10%)
Feb 15, 2022	90.71	92.32	90.71	92.32	3,171	+3.02(+3.38%)
Feb 14, 2022	89.46	89.76	88.56	89.30	1,924	-0.22(-0.25%)
Feb 11, 2022	92.76	92.76	89.52	89.52	1,900	-3.31(-3.57%)
Feb 10, 2022	93.30	93.76	92.83	92.83	702	-1.94(-2.04%)
Feb 09, 2022	93.97	94.77	93.97	94.77	3,619	+2.37(+2.56%)
Feb 08, 2022	91.07	92.40	91.07	92.40	848	+1.78(+1.96%)
Feb 07, 2022	91.02	91.36	90.62	90.62	592	-0.45(-0.50%)
Feb 04, 2022	90.47	91.08	90.47	91.08	1,281	+1.32(+1.47%)
Feb 03, 2022	91.48		89.73	89.76	31,305	-3.18(-3.43%)
Feb 02, 2022	93.25	93.25	92.04	92.94	1,524	+0.81(+0.88%)

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.