Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.74	89.60	86.27	86.49	1,820,230	-3.33(-3.71%)
Apr 28, 2022	89.32	91.30	88.63	89.82	1,680,413	+1.46(+1.66%)
Apr 27, 2022	88.43	90.69	87.98	88.36	2,152,921	-0.48(-0.55%)
Apr 26, 2022	92.83	93.28	88.11	88.84	3,024,666	-2.85(-3.10%)
Apr 25, 2022	88.15	91.88	88.15	91.69	2,487,642	+2.75(+3.09%)
Apr 22, 2022	89.62	90.92	88.68	88.94	2,088,998	-1.16(-1.28%)
Apr 21, 2022	93.16	94.52	89.98	90.10	2,028,857	-4.21(-4.46%)
Apr 20, 2022	94.60	95.37	93.83	94.31	1,891,628	+0.36(+0.38%)
Apr 19, 2022	91.90	94.30	91.78	93.95	1,040,550	+2.21(+2.41%)
Apr 18, 2022	92.59	93.11	91.38	91.74	1,094,083	-0.85(-0.92%)
Apr 14, 2022	93.63	94.01	92.56	92.59	1,041,444	-0.30(-0.32%)
Apr 13, 2022	91.48	93.01	91.21	92.88	1,765,850	+0.87(+0.95%)
Apr 12, 2022	93.52	94.42	91.94	92.01	1,585,521	-1.39(-1.49%)
Apr 11, 2022	94.04	94.79	93.34	93.41	1,482,380	-1.55(-1.63%)
Apr 08, 2022	94.94	96.08	93.95	94.96	961,612	-0.52(-0.55%)
Apr 07, 2022	95.58	96.03	94.17	95.48	1,058,743	-0.23(-0.24%)
Apr 06, 2022	97.58	97.75	95.04	95.71	2,088,055	-2.80(-2.84%)
Apr 05, 2022	99.28	100.19	98.09	98.51	1,348,122	-0.93(-0.93%)
Apr 04, 2022	99.78	100.81	99.36	99.44	1,522,761	+0.02(+0.02%)
Apr 01, 2022	101.70	102.09	98.78	99.42	1,317,883	-2.71(-2.65%)
Mar 31, 2022	102.86	103.49	102.10	102.12	1,133,478	-0.46(-0.45%)
Mar 30, 2022	103.76	103.76	102.27	102.59	833,915	-0.55(-0.54%)
Mar 29, 2022	103.13	103.76	102.37	103.14	1,188,261	+1.68(+1.66%)
Mar 28, 2022	99.43	101.57	99.43	101.46	1,601,262	+1.68(+1.68%)
Mar 25, 2022	101.02	101.68	98.72	99.78	1,743,428	-1.24(-1.22%)
Mar 24, 2022	100.44	101.05	99.97	101.02	952,396	+0.83(+0.83%)
Mar 23, 2022	101.08	101.08	99.22	100.19	1,432,504	-1.29(-1.28%)
Mar 22, 2022	101.57	102.73	100.75	101.48	1,049,901	+0.13(+0.13%)
Mar 21, 2022	101.19	101.95	99.97	101.35	1,283,598	-0.53(-0.52%)
Mar 18, 2022	99.87	102.31	99.87	101.89	2,534,274	-1.02(-0.99%)
Mar 17, 2022	100.75	103.30	100.11	102.90	1,386,205	+1.12(+1.10%)
Mar 16, 2022	97.88	102.30	97.88	101.79	2,432,548	+4.43(+4.55%)
Mar 15, 2022	96.25	98.39	95.63	97.36	1,168,381	+2.49(+2.62%)
Mar 14, 2022	94.64	95.70	94.13	94.87	1,627,961	+0.32(+0.33%)
Mar 11, 2022	95.10	95.71	93.88	94.55	1,423,595	+0.00(+0.00%)
Mar 10, 2022	91.94	94.94	91.56	94.55	1,236,243	+0.90(+0.96%)
Mar 09, 2022	92.37	94.75	92.15	93.65	1,426,266	+3.15(+3.48%)
Mar 08, 2022	90.70	92.27	89.32	90.51	2,329,167	-0.69(-0.76%)
Mar 07, 2022	94.71	94.96	90.72	91.20	2,392,669	-3.79(-3.99%)
Mar 04, 2022	92.59	95.33	92.00	94.99	1,848,926	+1.98(+2.13%)
Mar 03, 2022	94.26	94.50	92.21	93.00	2,193,823	-0.44(-0.48%)
Mar 02, 2022	92.30	94.21	91.49	93.45	2,539,006	+2.81(+3.10%)
Mar 01, 2022	89.60	91.45	89.20	90.64	1,745,574	+1.04(+1.16%)
Feb 28, 2022	89.06	90.65	88.54	89.60	2,470,485	-0.57(-0.64%)
Feb 25, 2022	87.06	90.21	87.03	90.17	3,432,112	+3.21(+3.69%)
Feb 24, 2022	82.82	87.59	82.40	86.96	4,651,827	+1.94(+2.29%)
Feb 23, 2022	89.56	89.86	84.81	85.02	4,352,103	-5.31(-5.88%)
Feb 22, 2022	87.80	92.24	87.80	90.33	5,145,268	-6.21(-6.43%)
Feb 18, 2022				96.54	0	-0.50(-0.52%)
Feb 17, 2022	99.67	100.19	96.84	97.04	1,202,612	-3.49(-3.48%)
Feb 16, 2022	100.12	100.79	98.60	100.54	1,030,673	-0.22(-0.22%)
Feb 15, 2022	100.86	101.65	99.69	100.75	872,723	+1.46(+1.47%)
Feb 14, 2022	99.83	101.11	98.32	99.29	1,259,900	-1.12(-1.11%)
Feb 11, 2022	102.54	103.07	99.87	100.41	1,336,318	-2.16(-2.11%)
Feb 10, 2022	101.50	103.88	100.91	102.57	2,008,190	-1.17(-1.12%)
Feb 09, 2022	102.00	103.78	101.80	103.73	1,212,186	+3.27(+3.25%)
Feb 08, 2022	98.44	100.91	97.77	100.47	1,100,128	+1.44(+1.46%)
Feb 07, 2022	99.71	100.53	98.85	99.03	724,339	+0.05(+0.05%)
Feb 04, 2022	98.81	99.90	97.91	98.98	914,673	-0.25(-0.25%)
Feb 03, 2022	101.22	101.58	98.91	99.22	1,439,239	-3.70(-3.60%)
Feb 02, 2022	102.19	103.14	101.68	102.93	1,161,259	+1.14(+1.12%)

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.