Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.63	89.49	86.16	86.38	1,822,618	-3.33(-3.71%)
Apr 28, 2022	89.20	91.18	88.52	89.70	1,682,618	+1.46(+1.66%)
Apr 27, 2022	88.31	90.58	87.87	88.24	2,155,745	-0.48(-0.55%)
Apr 26, 2022	92.71	93.16	88.00	88.73	3,028,634	-2.84(-3.10%)
Apr 25, 2022	88.03	91.76	88.03	91.57	2,490,906	+2.74(+3.09%)
Apr 22, 2022	89.50	90.80	88.57	88.82	2,091,739	-1.15(-1.28%)
Apr 21, 2022	93.04	94.40	89.86	89.98	2,031,519	-4.20(-4.46%)
Apr 20, 2022	94.48	95.25	93.71	94.18	1,894,110	+0.36(+0.38%)
Apr 19, 2022	91.77	94.17	91.66	93.83	1,041,915	+2.21(+2.41%)
Apr 18, 2022	92.47	92.99	91.26	91.62	1,095,519	-0.85(-0.92%)
Apr 14, 2022	93.51	93.89	92.44	92.47	1,042,811	-0.30(-0.32%)
Apr 13, 2022	91.36	92.89	91.09	92.76	1,768,167	+0.87(+0.95%)
Apr 12, 2022	93.39	94.29	91.82	91.89	1,587,601	-1.39(-1.49%)
Apr 11, 2022	93.92	94.67	93.22	93.28	1,484,325	-1.55(-1.63%)
Apr 08, 2022	94.81	95.95	93.83	94.83	962,873	-0.52(-0.55%)
Apr 07, 2022	95.46	95.91	94.04	95.36	1,060,132	-0.23(-0.24%)
Apr 06, 2022	97.45	97.62	94.91	95.58	2,090,795	-2.79(-2.84%)
Apr 05, 2022	99.15	100.06	97.96	98.38	1,349,890	-0.93(-0.93%)
Apr 04, 2022	99.65	100.68	99.23	99.31	1,524,758	+0.02(+0.02%)
Apr 01, 2022	101.56	101.96	98.65	99.29	1,319,612	-2.70(-2.65%)
Mar 31, 2022	102.73	103.35	101.97	101.99	1,134,965	-0.46(-0.45%)
Mar 30, 2022	103.63	103.63	102.14	102.45	835,009	-0.55(-0.54%)
Mar 29, 2022	103.00	103.63	102.23	103.01	1,189,820	+1.68(+1.66%)
Mar 28, 2022	99.30	101.44	99.30	101.33	1,603,362	+1.68(+1.68%)
Mar 25, 2022	100.88	101.55	98.59	99.65	1,745,716	-1.23(-1.22%)
Mar 24, 2022	100.31	100.91	99.84	100.88	953,646	+0.83(+0.83%)
Mar 23, 2022	100.94	100.94	99.09	100.06	1,434,383	-1.29(-1.28%)
Mar 22, 2022	101.44	102.59	100.62	101.35	1,051,278	+0.13(+0.13%)
Mar 21, 2022	101.06	101.82	99.84	101.22	1,285,282	-0.53(-0.52%)
Mar 18, 2022	99.74	102.18	99.74	101.75	2,537,599	-1.02(-0.99%)
Mar 17, 2022	100.62	103.16	99.98	102.77	1,388,024	+1.12(+1.10%)
Mar 16, 2022	97.76	102.17	97.76	101.65	2,435,739	+4.42(+4.55%)
Mar 15, 2022	96.13	98.26	95.51	97.23	1,169,914	+2.49(+2.63%)
Mar 14, 2022	94.52	95.57	94.01	94.75	1,630,097	+0.32(+0.33%)
Mar 11, 2022	94.97	95.58	93.76	94.43	1,425,463	+0.00(+0.00%)
Mar 10, 2022	91.82	94.81	91.44	94.43	1,237,865	+0.90(+0.96%)
Mar 09, 2022	92.25	94.63	92.03	93.53	1,428,137	+3.14(+3.48%)
Mar 08, 2022	90.59	92.15	89.21	90.39	2,332,222	-0.69(-0.76%)
Mar 07, 2022	94.59	94.83	90.61	91.08	2,395,808	-3.79(-3.99%)
Mar 04, 2022	92.47	95.21	91.88	94.86	1,851,351	+1.98(+2.13%)
Mar 03, 2022	94.13	94.38	92.09	92.88	2,196,701	-0.44(-0.48%)
Mar 02, 2022	92.18	94.09	91.37	93.33	2,542,337	+2.81(+3.10%)
Mar 01, 2022	89.48	91.33	89.09	90.52	1,747,864	+1.04(+1.16%)
Feb 28, 2022	88.94	90.54	88.42	89.48	2,473,726	-0.57(-0.64%)
Feb 25, 2022	86.95	90.09	86.92	90.05	3,436,615	+3.20(+3.69%)
Feb 24, 2022	82.71	87.48	82.29	86.85	4,657,929	+1.94(+2.29%)
Feb 23, 2022	89.44	89.74	84.70	84.91	4,357,813	-5.30(-5.88%)
Feb 22, 2022	87.69	92.12	87.69	90.21	5,152,018	-6.20(-6.43%)
Feb 18, 2022				96.41	0	-0.50(-0.52%)
Feb 17, 2022	99.54	100.06	96.72	96.92	1,204,190	-3.49(-3.48%)
Feb 16, 2022	99.99	100.66	98.47	100.41	1,032,025	-0.22(-0.22%)
Feb 15, 2022	100.73	101.52	99.56	100.62	873,868	+1.46(+1.47%)
Feb 14, 2022	99.70	100.98	98.19	99.16	1,261,553	-1.11(-1.11%)
Feb 11, 2022	102.41	102.94	99.73	100.28	1,338,071	-2.16(-2.11%)
Feb 10, 2022	101.37	103.75	100.78	102.44	2,010,825	-1.16(-1.12%)
Feb 09, 2022	101.86	103.64	101.66	103.60	1,213,776	+3.26(+3.25%)
Feb 08, 2022	98.31	100.78	97.64	100.34	1,101,571	+1.44(+1.46%)
Feb 07, 2022	99.58	100.39	98.72	98.90	725,289	+0.05(+0.05%)
Feb 04, 2022	98.68	99.76	97.78	98.85	915,873	-0.25(-0.25%)
Feb 03, 2022	101.08	101.45	98.78	99.09	1,441,127	-3.70(-3.60%)
Feb 02, 2022	102.05	103.00	101.54	102.79	1,162,783	+1.14(+1.13%)

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.