Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.12	100.18	94.51	95.14	234,213	-1.01(-1.05%)
Apr 28, 2022	90.81	97.39	89.16	96.15	271,966	+7.69(+8.70%)
Apr 27, 2022	89.81	91.16	87.68	88.46	285,314	-1.65(-1.83%)
Apr 26, 2022	91.62	92.64	89.63	90.11	223,742	-1.90(-2.07%)
Apr 25, 2022	90.27	92.31	89.23	92.01	234,285	+0.93(+1.02%)
Apr 22, 2022	93.08	94.68	90.52	91.08	250,825	-2.36(-2.53%)
Apr 21, 2022	93.98	94.89	92.68	93.45	204,750	+0.98(+1.06%)
Apr 20, 2022	91.90	95.56	91.90	92.46	275,021	+1.74(+1.91%)
Apr 19, 2022	90.04	92.14	90.04	90.73	275,753	+0.88(+0.98%)
Apr 18, 2022	91.07	91.50	88.81	89.84	269,881	+0.71(+0.79%)
Apr 14, 2022	89.36	90.08	87.50	89.14	321,697	+0.39(+0.44%)
Apr 13, 2022	85.63	90.32	85.63	88.75	249,950	+3.29(+3.85%)
Apr 12, 2022	85.21	86.54	84.48	85.46	278,285	+1.22(+1.44%)
Apr 11, 2022	83.80	85.26	83.66	84.24	225,284	+0.45(+0.54%)
Apr 08, 2022	84.56	84.87	83.16	83.79	296,777	-0.66(-0.78%)
Apr 07, 2022	85.56	86.13	83.18	84.45	262,679	-0.86(-1.01%)
Apr 06, 2022	85.73	87.28	85.10	85.31	199,314	-1.05(-1.22%)
Apr 05, 2022	90.41	90.89	86.24	86.36	296,317	-4.31(-4.75%)
Apr 04, 2022	91.80	91.88	89.91	90.67	204,541	-0.90(-0.99%)
Apr 01, 2022	95.86	97.28	90.42	91.57	436,294	-4.37(-4.55%)
Mar 31, 2022	96.44	98.96	95.32	95.94	235,590	-0.64(-0.66%)
Mar 30, 2022	99.13	101.46	96.02	96.58	104,409	-2.88(-2.90%)
Mar 29, 2022	100.08	101.23	99.13	99.46	287,054	+1.07(+1.09%)
Mar 28, 2022	97.27	98.68	95.87	98.39	228,778	+1.12(+1.15%)
Mar 25, 2022	98.90	98.90	96.44	97.27	157,133	-1.18(-1.20%)
Mar 24, 2022	99.31	99.31	97.05	98.45	87,694	+0.86(+0.88%)
Mar 23, 2022	101.71	102.00	96.98	97.59	135,216	-4.41(-4.32%)
Mar 22, 2022	102.90	103.11	101.05	101.99	106,913	-0.21(-0.20%)
Mar 21, 2022	103.52	105.13	101.35	102.20	73,525	-2.01(-1.93%)
Mar 18, 2022	104.10	104.42	101.94	104.21	206,572	+0.50(+0.48%)
Mar 17, 2022	102.09	104.14	101.03	103.71	60,271	+0.81(+0.79%)
Mar 16, 2022	100.40	103.11	100.02	102.89	160,498	+3.87(+3.90%)
Mar 15, 2022	100.35	101.41	96.96	99.03	118,987	-0.66(-0.66%)
Mar 14, 2022	98.84	100.25	98.15	99.69	159,661	+1.33(+1.36%)
Mar 11, 2022	98.93	101.55	95.80	98.35	166,880	+0.30(+0.31%)
Mar 10, 2022	97.15	99.25	97.15	98.05	194,388	-0.89(-0.90%)
Mar 09, 2022	97.27	99.38	97.27	98.94	185,123	+3.13(+3.27%)
Mar 08, 2022	92.75	97.82	91.67	95.81	214,788	+3.23(+3.49%)
Mar 07, 2022	100.92	100.92	92.07	92.58	190,214	-8.28(-8.21%)
Mar 04, 2022	101.16	102.81	100.41	100.86	267,650	-1.33(-1.30%)
Mar 03, 2022	102.02	103.45	101.30	102.19	104,200	+1.12(+1.11%)
Mar 02, 2022	98.92	102.46	98.67	101.07	95,095	+2.40(+2.44%)
Mar 01, 2022	100.56	101.16	97.41	98.67	160,781	-2.33(-2.31%)
Feb 28, 2022	99.81	102.44	99.81	101.00	129,253	-0.28(-0.28%)
Feb 25, 2022	99.10	101.64	100.10	101.28	90,920	+2.07(+2.08%)
Feb 24, 2022	93.57	99.66	92.16	99.21	186,923	+3.04(+3.17%)
Feb 23, 2022	96.72	97.67	95.84	96.17	118,525	-0.37(-0.39%)
Feb 22, 2022	97.02	98.30	95.63	96.54	139,855	-1.12(-1.14%)
Feb 18, 2022				97.66	0	-0.62(-0.63%)
Feb 17, 2022	99.38	100.18	97.76	98.27	132,476	-1.72(-1.72%)
Feb 16, 2022	99.90	100.24	97.39	100.00	182,298	-0.02(-0.02%)
Feb 15, 2022	98.87	100.38	97.91	100.02	178,204	+1.72(+1.75%)
Feb 14, 2022	99.73	100.83	97.18	98.29	229,378	-0.56(-0.56%)
Feb 11, 2022	100.02	101.88	98.34	98.85	228,479	-0.01(-0.01%)
Feb 10, 2022	107.67	108.49	98.04	98.86	350,503	-9.23(-8.54%)
Feb 09, 2022	105.27	108.34	105.06	108.09	222,233	+4.05(+3.90%)
Feb 08, 2022	103.14	105.81	101.20	104.04	96,624	+1.49(+1.45%)
Feb 07, 2022	103.27	103.81	101.41	102.55	125,226	-0.65(-0.63%)
Feb 04, 2022	105.34	105.34	101.50	103.20	86,794	-2.31(-2.19%)
Feb 03, 2022	106.76		105.38	105.51	89,983	-2.33(-2.16%)
Feb 02, 2022	107.50	108.89	105.19	107.84	134,142	-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.