Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	89.69	90.42	88.23	88.24	1,043,006	-1.30(-1.45%)
Apr 28, 2022	88.61	89.71	87.83	89.54	831,648	+1.44(+1.63%)
Apr 27, 2022	88.11	88.83	87.50	88.10	1,510,158	+0.52(+0.59%)
Apr 26, 2022	89.70	89.72	87.58	87.58	1,096,793	-2.97(-3.28%)
Apr 25, 2022	89.99	90.62	89.39	90.55	986,485	-0.23(-0.25%)
Apr 22, 2022	92.08	92.19	90.67	90.78	756,648	-1.31(-1.42%)
Apr 21, 2022	94.32	94.42	91.91	92.09	807,291	-0.97(-1.05%)
Apr 20, 2022	92.99	93.51	92.79	93.06	621,820	+0.64(+0.70%)
Apr 19, 2022	91.24	92.54	91.24	92.42	850,282	+0.32(+0.35%)
Apr 18, 2022	92.16	92.81	91.92	92.10	725,692	-0.77(-0.83%)
Apr 14, 2022	93.88	93.98	92.87	92.87	711,536	-0.76(-0.81%)
Apr 13, 2022	92.61	93.73	92.43	93.63	654,126	+1.15(+1.24%)
Apr 12, 2022	93.41	93.81	92.28	92.48	645,569	-0.89(-0.95%)
Apr 11, 2022	93.88	94.19	93.31	93.37	717,881	-1.47(-1.55%)
Apr 08, 2022	94.72	95.31	94.42	94.84	654,697	-0.49(-0.51%)
Apr 07, 2022	95.11	95.62	94.49	95.33	556,750	+0.31(+0.33%)
Apr 06, 2022	95.12	95.50	94.35	95.02	1,887,658	-1.64(-1.70%)
Apr 05, 2022	97.58	97.69	96.25	96.66	931,424	-1.12(-1.15%)
Apr 04, 2022	97.12	97.97	96.86	97.78	472,551	+0.82(+0.85%)
Apr 01, 2022	96.73	97.00	96.26	96.96	496,710	+0.69(+0.72%)
Mar 31, 2022	97.23	97.64	96.16	96.27	676,987	-1.63(-1.66%)
Mar 30, 2022	98.08	98.41	97.57	97.90	1,378,748	-0.67(-0.68%)
Mar 29, 2022	98.70	99.07	97.75	98.57	834,802	+2.49(+2.59%)
Mar 28, 2022	95.52	96.13	95.21	96.08	668,396	-0.09(-0.09%)
Mar 25, 2022	96.28	96.52	95.46	96.17	422,899	-0.26(-0.27%)
Mar 24, 2022	95.91	96.45	95.51	96.43	953,574	+1.04(+1.09%)
Mar 23, 2022	95.74	96.13	95.37	95.39	770,939	-1.55(-1.60%)
Mar 22, 2022	96.27	97.09	96.18	96.94	1,278,668	+0.89(+0.93%)
Mar 21, 2022	96.47	96.76	95.55	96.05	852,895	-1.19(-1.22%)
Mar 18, 2022	95.05	97.37	94.94	97.24	814,140	+1.60(+1.67%)
Mar 17, 2022	94.56	95.99	94.53	95.64	1,350,274	+0.84(+0.89%)
Mar 16, 2022	92.98	94.83	92.30	94.80	1,130,268	+3.99(+4.39%)
Mar 15, 2022	90.20	90.98	89.85	90.81	2,047,862	+0.93(+1.03%)
Mar 14, 2022	90.38	91.16	89.59	89.88	2,778,595	+0.89(+1.00%)
Mar 11, 2022	90.94	91.11	88.89	88.99	18,200,048	-1.26(-1.40%)
Mar 10, 2022	90.22		89.76	90.25	1,212,512	-1.56(-1.70%)
Mar 09, 2022	90.76	92.40	90.08	91.81	1,625,616	+4.06(+4.63%)
Mar 08, 2022	87.91	89.69	86.43	87.75	1,402,882	+0.45(+0.52%)
Mar 07, 2022	89.67	89.97	86.90	87.30	1,265,110	-3.15(-3.48%)
Mar 04, 2022	90.57	90.84	89.62	90.45	1,377,181	-2.60(-2.79%)
Mar 03, 2022	94.73	94.77	92.79	93.05	1,525,577	-1.92(-2.02%)
Mar 02, 2022	94.40	95.31	94.19	94.97	849,057	+0.95(+1.01%)
Mar 01, 2022	95.73	95.91	93.55	94.02	787,596	-1.95(-2.03%)
Feb 28, 2022	95.67	97.23	95.41	95.97	1,342,348	-1.23(-1.27%)
Feb 25, 2022	95.83	97.26	95.81	97.20	925,869	+2.23(+2.35%)
Feb 24, 2022	91.36	95.21	91.36	94.97	1,962,172	-0.07(-0.07%)
Feb 23, 2022	97.21	97.21	94.85	95.04	567,406	-1.03(-1.07%)
Feb 22, 2022	96.36	97.01	95.42	96.07	916,560	-1.04(-1.07%)
Feb 18, 2022				97.11	0	-0.56(-0.57%)
Feb 17, 2022	98.86	98.86	97.61	97.67	649,341	-1.79(-1.80%)
Feb 16, 2022	98.76	99.73	98.52	99.46	842,439	+0.19(+0.19%)
Feb 15, 2022	98.60	99.34	98.37	99.27	730,428	+2.46(+2.54%)
Feb 14, 2022	97.03	97.30	96.16	96.81	1,068,205	-0.56(-0.58%)
Feb 11, 2022	99.60	99.73	97.08	97.37	946,931	-2.09(-2.10%)
Feb 10, 2022	99.47	101.10	99.23	99.46	781,738	-1.90(-1.87%)
Feb 09, 2022	100.94	101.41	100.86	101.36	793,874	+2.24(+2.26%)
Feb 08, 2022	98.59	99.29	98.25	99.12	657,117	+0.08(+0.08%)
Feb 07, 2022	99.14	99.63	98.94	99.04	865,329	-0.14(-0.14%)
Feb 04, 2022	99.04	99.71	98.55	99.18	794,898	+0.26(+0.26%)
Feb 03, 2022	99.89		98.79	98.92	1,299,210	-2.61(-2.57%)
Feb 02, 2022	101.87	102.03	101.14	101.53	1,384,181	+0.93(+0.92%)

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.