Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.12	100.18	94.52	95.15	234,205	-1.01(-1.05%)
Apr 28, 2022	90.81	97.39	89.16	96.16	271,957	+7.69(+8.70%)
Apr 27, 2022	89.81	91.16	87.68	88.46	285,305	-1.65(-1.83%)
Apr 26, 2022	91.62	92.64	89.64	90.11	223,735	-1.90(-2.07%)
Apr 25, 2022	90.27	92.31	89.23	92.02	234,277	+0.93(+1.02%)
Apr 22, 2022	93.09	94.68	90.53	91.08	250,816	-2.36(-2.53%)
Apr 21, 2022	93.98	94.89	92.68	93.45	204,743	+0.98(+1.06%)
Apr 20, 2022	91.90	95.56	91.90	92.47	275,012	+1.74(+1.91%)
Apr 19, 2022	90.04	92.14	90.04	90.73	275,744	+0.88(+0.98%)
Apr 18, 2022	91.07	91.51	88.82	89.85	269,871	+0.71(+0.79%)
Apr 14, 2022	89.37	90.08	87.50	89.14	321,686	+0.39(+0.44%)
Apr 13, 2022	85.63	90.32	85.63	88.75	249,942	+3.29(+3.85%)
Apr 12, 2022	85.22	86.54	84.48	85.46	278,276	+1.22(+1.44%)
Apr 11, 2022	83.80	85.27	83.67	84.25	225,277	+0.45(+0.54%)
Apr 08, 2022	84.56	84.87	83.17	83.79	296,767	-0.66(-0.78%)
Apr 07, 2022	85.56	86.13	83.18	84.45	262,670	-0.86(-1.01%)
Apr 06, 2022	85.74	87.29	85.10	85.31	199,308	-1.05(-1.22%)
Apr 05, 2022	90.42	90.89	86.25	86.36	296,307	-4.31(-4.75%)
Apr 04, 2022	91.80	91.88	89.91	90.67	204,534	-0.90(-0.99%)
Apr 01, 2022	95.86	97.29	90.43	91.57	436,279	-4.37(-4.55%)
Mar 31, 2022	96.44	98.96	95.32	95.94	235,582	-0.64(-0.66%)
Mar 30, 2022	99.13	101.47	96.02	96.58	104,406	-2.88(-2.90%)
Mar 29, 2022	100.08	101.23	99.13	99.46	287,044	+1.07(+1.09%)
Mar 28, 2022	97.28	98.68	95.88	98.39	228,771	+1.12(+1.15%)
Mar 25, 2022	98.90	98.90	96.44	97.28	157,127	-1.18(-1.20%)
Mar 24, 2022	99.32	99.32	97.05	98.45	87,691	+0.86(+0.88%)
Mar 23, 2022	101.71	102.00	96.98	97.59	135,211	-4.41(-4.32%)
Mar 22, 2022	102.91	103.11	101.05	102.00	106,909	-0.21(-0.20%)
Mar 21, 2022	103.53	105.14	101.36	102.20	73,522	-2.01(-1.93%)
Mar 18, 2022	104.11	104.42	101.95	104.21	206,565	+0.50(+0.48%)
Mar 17, 2022	102.09	104.14	101.03	103.71	60,269	+0.81(+0.79%)
Mar 16, 2022	100.41	103.11	100.02	102.90	160,493	+3.87(+3.90%)
Mar 15, 2022	100.36	101.42	96.96	99.03	118,983	-0.66(-0.66%)
Mar 14, 2022	98.85	100.26	98.15	99.69	159,656	+1.33(+1.36%)
Mar 11, 2022	98.93	101.55	95.80	98.36	166,875	+0.30(+0.31%)
Mar 10, 2022	97.16	99.26	97.16	98.05	194,382	-0.89(-0.90%)
Mar 09, 2022	97.28	99.39	97.28	98.94	185,117	+3.13(+3.27%)
Mar 08, 2022	92.75	97.83	91.67	95.81	214,780	+3.23(+3.49%)
Mar 07, 2022	100.93	100.93	92.08	92.59	190,207	-8.28(-8.21%)
Mar 04, 2022	101.16	102.81	100.42	100.87	267,641	-1.32(-1.30%)
Mar 03, 2022	102.03	103.46	101.30	102.19	104,197	+1.12(+1.11%)
Mar 02, 2022	98.92	102.46	98.67	101.07	95,092	+2.40(+2.44%)
Mar 01, 2022	100.56	101.17	97.42	98.67	160,776	-2.33(-2.31%)
Feb 28, 2022	99.81	102.45	99.81	101.00	129,249	-0.28(-0.28%)
Feb 25, 2022	99.10	101.64	100.11	101.28	90,917	+2.07(+2.08%)
Feb 24, 2022	93.57	99.67	92.16	99.22	186,917	+3.04(+3.17%)
Feb 23, 2022	96.72	97.67	95.85	96.17	118,521	-0.37(-0.39%)
Feb 22, 2022	97.02	98.31	95.63	96.54	139,850	-1.12(-1.14%)
Feb 18, 2022				97.66	0	-0.62(-0.63%)
Feb 17, 2022	99.38	100.19	97.76	98.28	132,471	-1.72(-1.72%)
Feb 16, 2022	99.90	100.25	97.40	100.00	182,291	-0.02(-0.02%)
Feb 15, 2022	98.87	100.38	97.92	100.02	178,198	+1.72(+1.75%)
Feb 14, 2022	99.74	100.83	97.18	98.30	229,371	-0.56(-0.56%)
Feb 11, 2022	100.02	101.88	98.34	98.85	228,472	-0.01(-0.01%)
Feb 10, 2022	107.67	108.50	98.04	98.86	350,491	-9.23(-8.54%)
Feb 09, 2022	105.28	108.34	105.06	108.09	222,226	+4.05(+3.89%)
Feb 08, 2022	103.14	105.81	101.20	104.04	96,621	+1.49(+1.45%)
Feb 07, 2022	103.27	103.82	101.41	102.56	125,222	-0.65(-0.63%)
Feb 04, 2022	105.34	105.34	101.51	103.20	86,791	-2.31(-2.19%)
Feb 03, 2022	106.76		105.38	105.51	89,980	-2.33(-2.16%)
Feb 02, 2022	107.51	108.89	105.20	107.84	134,137	-0.51(-0.47%)

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.