Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.45	103.16	99.86	100.23	528,813	-2.01(-1.96%)
Apr 28, 2022	97.05	102.89	96.60	102.23	476,832	+7.63(+8.07%)
Apr 27, 2022	95.05	97.05	91.71	94.60	444,704	-0.27(-0.28%)
Apr 26, 2022	95.01	96.76	94.60	94.87	472,695	-1.20(-1.25%)
Apr 25, 2022	91.65	96.28	91.39	96.08	309,654	+3.48(+3.76%)
Apr 22, 2022	92.12	96.10	91.36	92.60	445,624	-0.81(-0.87%)
Apr 21, 2022	97.64	98.26	92.92	93.41	353,980	-3.64(-3.75%)
Apr 20, 2022	97.69	100.32	96.51	97.05	372,382	+0.52(+0.53%)
Apr 19, 2022	93.27	97.24	93.27	96.54	344,461	+3.59(+3.86%)
Apr 18, 2022	91.47	94.09	91.47	92.95	355,573	+0.63(+0.68%)
Apr 14, 2022	91.67	93.51	91.28	92.32	298,922	+1.15(+1.26%)
Apr 13, 2022	89.51	91.36	88.76	91.17	374,934	+1.29(+1.44%)
Apr 12, 2022	91.39	94.47	89.59	89.88	414,576	-0.85(-0.94%)
Apr 11, 2022	89.71	93.71	89.30	90.73	294,413	+0.86(+0.96%)
Apr 08, 2022	88.63	91.70	87.51	89.87	355,209	+1.71(+1.94%)
Apr 07, 2022	87.92	89.17	86.28	88.16	366,094	-0.95(-1.06%)
Apr 06, 2022	87.90	90.62	87.74	89.11	562,626	+0.63(+0.71%)
Apr 05, 2022	88.72	89.87	87.97	88.47	419,131	-0.82(-0.92%)
Apr 04, 2022	90.53	91.74	89.06	89.30	377,547	-0.82(-0.91%)
Apr 01, 2022	90.03	91.58	89.10	90.12	489,907	+0.51(+0.57%)
Mar 31, 2022	95.31	95.62	89.36	89.61	692,823	-6.22(-6.49%)
Mar 30, 2022	98.24	98.85	95.69	95.84	277,136	-3.00(-3.04%)
Mar 29, 2022	95.78	99.61	95.78	98.84	226,781	+3.80(+3.99%)
Mar 28, 2022	97.85	98.47	93.92	95.04	371,740	-2.66(-2.72%)
Mar 25, 2022	98.12	98.31	96.98	97.70	299,998	+0.15(+0.16%)
Mar 24, 2022	97.85	98.56	97.25	97.55	146,954	+0.39(+0.40%)
Mar 23, 2022	99.58	99.58	97.10	97.16	162,346	-2.79(-2.79%)
Mar 22, 2022	99.83	100.66	98.76	99.95	175,980	+0.65(+0.65%)
Mar 21, 2022	100.32	101.02	98.64	99.30	253,550	-0.73(-0.73%)
Mar 18, 2022	99.16	100.13	96.59	100.03	411,222	-0.27(-0.27%)
Mar 17, 2022	99.38	100.42	97.94	100.29	196,915	-0.41(-0.41%)
Mar 16, 2022	97.70	101.35	97.70	100.70	317,312	+3.97(+4.10%)
Mar 15, 2022	96.56	97.72	95.38	96.74	311,458	+0.20(+0.21%)
Mar 14, 2022	97.19	97.81	95.45	96.54	240,037	-0.18(-0.19%)
Mar 11, 2022	97.60	97.60	95.81	96.72	311,520	+0.30(+0.31%)
Mar 10, 2022	94.55	96.51		96.42	262,641	+0.81(+0.85%)
Mar 09, 2022	97.76	97.76	94.83	95.61	480,841	+0.23(+0.24%)
Mar 08, 2022	92.78	98.00	92.01	95.38	399,707	+3.39(+3.69%)
Mar 07, 2022	93.48	95.57	91.88	91.98	449,622	-1.74(-1.86%)
Mar 04, 2022	94.44	96.63	93.40	93.72	487,243	-2.04(-2.13%)
Mar 03, 2022	98.92	98.96	95.07	95.76	309,287	-2.94(-2.97%)
Mar 02, 2022	92.65	98.79	92.50	98.70	423,571	+7.30(+7.98%)
Mar 01, 2022	93.93	94.42	90.38	91.40	326,633	-2.58(-2.75%)
Feb 28, 2022	92.31	94.36	92.23	93.98	398,898	-0.17(-0.18%)
Feb 25, 2022	90.41	94.61	92.31	94.15	323,901	+2.95(+3.24%)
Feb 24, 2022	85.66	91.67	84.70	91.20	615,542	+3.34(+3.80%)
Feb 23, 2022	89.90	91.09	87.68	87.86	614,632	-1.75(-1.95%)
Feb 22, 2022	94.62	95.12	89.27	89.61	503,705	-6.15(-6.42%)
Feb 18, 2022				95.76	0	+0.30(+0.31%)
Feb 17, 2022	98.07	98.61	95.10	95.46	297,744	-2.74(-2.79%)
Feb 16, 2022	95.66	98.34	95.66	98.21	281,079	+2.13(+2.22%)
Feb 15, 2022	94.07	96.23	93.42	96.08	438,340	+3.77(+4.08%)
Feb 14, 2022	92.37	93.75	91.46	92.31	419,548	+0.18(+0.20%)
Feb 11, 2022	93.82	94.58	91.52	92.13	488,399	-1.42(-1.51%)
Feb 10, 2022	96.93	97.47	93.10	93.54	462,517	-4.70(-4.79%)
Feb 09, 2022	100.47	101.33	97.92	98.25	530,109	+0.41(+0.42%)
Feb 08, 2022	95.33	99.16	95.33	97.84	365,549	+1.71(+1.78%)
Feb 07, 2022	95.27	97.10	94.22	96.12	402,020	+1.52(+1.61%)
Feb 04, 2022	95.18	95.74	92.67	94.60	349,226	-1.34(-1.40%)
Feb 03, 2022	97.84		95.40	95.94	336,625	-2.09(-2.14%)
Feb 02, 2022	98.68	99.09	95.67	98.04	421,235	-0.65(-0.66%)

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.