Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	94.97	96.33	92.93	93.15	363,276	-2.41(-2.52%)
Apr 28, 2022	93.08	96.12	91.72	95.56	464,819	+2.75(+2.96%)
Apr 27, 2022	95.41	95.74	92.72	92.81	456,419	-3.01(-3.14%)
Apr 26, 2022	97.68	101.57	95.72	95.82	645,806	-5.76(-5.67%)
Apr 25, 2022	100.71	101.80	98.47	101.58	245,871	-0.08(-0.08%)
Apr 22, 2022	104.80	104.80	101.38	101.66	221,288	-4.20(-3.97%)
Apr 21, 2022	108.19	108.46	105.25	105.86	246,712	-1.33(-1.24%)
Apr 20, 2022	105.20	107.63	104.98	107.19	284,085	+3.15(+3.02%)
Apr 19, 2022	102.23	104.46	101.75	104.04	174,082	+2.22(+2.18%)
Apr 18, 2022	101.83	102.99	100.96	101.83	215,573	-0.47(-0.46%)
Apr 14, 2022	102.12	102.93	101.86	102.30	151,209	+0.37(+0.36%)
Apr 13, 2022	100.40	102.29	100.28	101.93	164,223	+1.62(+1.61%)
Apr 12, 2022	100.18	101.95	99.37	100.31	170,705	+0.94(+0.95%)
Apr 11, 2022	99.14	100.56	98.69	99.38	207,128	+0.30(+0.30%)
Apr 08, 2022	99.39	100.87	98.98	99.08	231,639	+0.03(+0.03%)
Apr 07, 2022	99.27	99.76	97.13	99.05	366,507	-0.58(-0.58%)
Apr 06, 2022	100.67	101.48	99.60	99.63	293,752	-1.94(-1.91%)
Apr 05, 2022	104.22	105.26	101.35	101.56	370,352	-3.17(-3.02%)
Apr 04, 2022	105.16	105.20	103.47	104.73	511,632	-0.49(-0.47%)
Apr 01, 2022	105.52	106.24	103.97	105.22	277,663	+0.41(+0.39%)
Mar 31, 2022	106.97	107.72	104.76	104.82	452,868	-1.71(-1.61%)
Mar 30, 2022	109.71	111.19	105.29	106.53	726,822	-0.08(-0.07%)
Mar 29, 2022	105.16	107.18	105.16	106.61	275,142	+2.22(+2.12%)
Mar 28, 2022	105.77	105.83	103.21	104.39	135,978	-1.74(-1.64%)
Mar 25, 2022	104.94	106.13	104.71	106.13	224,007	+1.39(+1.33%)
Mar 24, 2022	104.79	105.23	104.10	104.74	342,672	+0.61(+0.59%)
Mar 23, 2022	106.12	106.12	104.05	104.13	256,542	-2.57(-2.41%)
Mar 22, 2022	106.71	108.21	105.81	106.70	380,334	+0.88(+0.83%)
Mar 21, 2022	106.38	107.39	104.86	105.82	309,147	-0.26(-0.25%)
Mar 18, 2022	104.10	106.15	103.19	106.08	555,910	+1.56(+1.49%)
Mar 17, 2022	102.10	104.53	101.91	104.53	257,140	+1.25(+1.21%)
Mar 16, 2022	100.92	103.57	100.92	103.28	285,034	+2.98(+2.97%)
Mar 15, 2022	100.39	101.08	98.79	100.30	217,755	+0.05(+0.05%)
Mar 14, 2022	100.06	100.92	98.38	100.25	234,673	+0.92(+0.93%)
Mar 11, 2022	100.13	100.67	99.20	99.33	325,491	+0.46(+0.47%)
Mar 10, 2022	97.95	99.40	97.01	98.86	198,559	-0.83(-0.84%)
Mar 09, 2022	98.56	100.39	98.11	99.70	251,231	+3.25(+3.37%)
Mar 08, 2022	95.76	98.64	94.60	96.44	230,658	+1.43(+1.51%)
Mar 07, 2022	98.28	98.29	94.63	95.01	356,280	-3.36(-3.41%)
Mar 04, 2022	100.38	100.38	97.20	98.37	279,491	-2.52(-2.49%)
Mar 03, 2022	101.27	101.69	99.27	100.89	433,600	-0.04(-0.04%)
Mar 02, 2022	95.37	101.22	95.26	100.92	436,730	+6.82(+7.25%)
Mar 01, 2022	98.01	98.37	93.60	94.10	378,395	-3.75(-3.83%)
Feb 28, 2022	98.31	98.49	96.54	97.85	395,576	-0.46(-0.47%)
Feb 25, 2022	95.89	98.67	96.22	98.31	241,743	+2.84(+2.97%)
Feb 24, 2022	93.62	95.86	92.74	95.47	316,414	-0.29(-0.30%)
Feb 23, 2022	96.51	97.69	95.66	95.76	205,881	-0.95(-0.99%)
Feb 22, 2022	98.36	98.76	95.71	96.72	260,913	-1.57(-1.60%)
Feb 18, 2022				98.29	0	-0.28(-0.28%)
Feb 17, 2022	99.42	99.63	98.00	98.57	236,482	-1.75(-1.75%)
Feb 16, 2022	99.92	101.01	99.32	100.32	334,771	+0.35(+0.35%)
Feb 15, 2022	99.30	100.77	99.30	99.97	189,623	+1.80(+1.84%)
Feb 14, 2022	98.47	99.06	96.78	98.17	297,455	+0.21(+0.22%)
Feb 11, 2022	99.68	100.31	97.40	97.96	230,768	-1.26(-1.27%)
Feb 10, 2022	99.62	101.90	98.72	99.22	268,040	-1.74(-1.73%)
Feb 09, 2022	100.24	102.67	100.10	100.97	386,594	+2.00(+2.02%)
Feb 08, 2022	98.47	99.60	97.82	98.96	444,549	+0.96(+0.98%)
Feb 07, 2022	98.63	99.03	97.43	98.00	215,662	-0.51(-0.52%)
Feb 04, 2022	97.98	99.35	96.44	98.51	181,770	+0.53(+0.54%)
Feb 03, 2022	100.19		97.68	97.98	196,392	-2.73(-2.71%)
Feb 02, 2022	99.55	100.97	99.30	100.71	390,443	+0.78(+0.78%)

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.