Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.52	88.95	85.37	85.51	23,497	-3.44(-3.86%)
Apr 28, 2022	88.30	89.41	86.67	88.95	66,929	+1.34(+1.53%)
Apr 27, 2022	87.31	88.75	87.31	87.61	46,570	+0.51(+0.59%)
Apr 26, 2022	89.06	89.76	87.10	87.10	107,068	-2.64(-2.94%)
Apr 25, 2022	88.59	89.81	87.76	89.74	56,800	+0.43(+0.48%)
Apr 22, 2022	92.23	92.23	89.24	89.31	41,376	-3.32(-3.58%)
Apr 21, 2022	96.21	96.41	92.41	92.63	59,170	-2.76(-2.90%)
Apr 20, 2022	95.08	96.02	95.03	95.39	34,187	+0.70(+0.74%)
Apr 19, 2022	92.58	94.78	92.58	94.69	21,406	+2.24(+2.43%)
Apr 18, 2022	92.46	92.96	91.60	92.44	34,339	-1.50(-1.60%)
Apr 14, 2022	94.84	95.60	93.82	93.94	40,410	-0.37(-0.39%)
Apr 13, 2022	92.02	94.39	91.69	94.31	30,411	+1.83(+1.98%)
Apr 12, 2022	93.71	94.51	92.19	92.48	70,107	-0.78(-0.84%)
Apr 11, 2022	93.25	94.54	93.00	93.26	83,054	-0.23(-0.25%)
Apr 08, 2022	92.94	94.21	92.94	93.49	51,046	+0.96(+1.04%)
Apr 07, 2022	92.60	93.01	91.04	92.53	89,049	-0.20(-0.22%)
Apr 06, 2022	93.92	93.92	92.51	92.73	52,368	-1.74(-1.84%)
Apr 05, 2022	95.39	95.94	94.26	94.47	58,755	-1.21(-1.27%)
Apr 04, 2022	96.03	96.62	95.26	95.69	30,311	-0.51(-0.53%)
Apr 01, 2022	96.66	96.90	95.41	96.20	51,738	+0.09(+0.09%)
Mar 31, 2022	98.31	98.68	96.05	96.11	89,536	-2.53(-2.57%)
Mar 30, 2022	99.99	99.99	98.24	98.64	40,660	-1.42(-1.42%)
Mar 29, 2022	100.65	101.05	99.50	100.06	33,599	+0.64(+0.65%)
Mar 28, 2022	99.36	99.43	98.62	99.42	83,046	-0.06(-0.06%)
Mar 25, 2022	99.40	100.16	98.99	99.48	27,301	+0.22(+0.22%)
Mar 24, 2022	99.17	99.30	98.37	99.26	155,880	+0.75(+0.76%)
Mar 23, 2022	99.99	99.99	98.49	98.51	52,000	-2.15(-2.14%)
Mar 22, 2022	99.85	100.80	99.61	100.66	37,342	+1.91(+1.93%)
Mar 21, 2022	100.24	100.25	98.24	98.75	69,445	-1.39(-1.38%)
Mar 18, 2022	98.73	100.34	98.57	100.13	57,271	+1.09(+1.10%)
Mar 17, 2022	97.28	99.10	96.85	99.04	88,180	+0.98(+1.00%)
Mar 16, 2022	95.44	98.06	95.44	98.06	122,414	+3.90(+4.14%)
Mar 15, 2022	93.58	94.36	92.98	94.16	49,785	+1.32(+1.42%)
Mar 14, 2022	93.24	94.43	92.56	92.84	64,531	+0.53(+0.57%)
Mar 11, 2022	93.88	94.28	92.23	92.32	75,163	-0.63(-0.68%)
Mar 10, 2022	92.40		91.60	92.95	177,695	-0.83(-0.89%)
Mar 09, 2022	92.83	94.62	92.58	93.78	192,606	+3.56(+3.95%)
Mar 08, 2022	91.53	92.77	89.55	90.21	132,304	-1.26(-1.38%)
Mar 07, 2022	94.47	94.56	91.40	91.48	1,383,162	-3.58(-3.77%)
Mar 04, 2022	95.21	95.21	93.87	95.06	52,360	-1.51(-1.56%)
Mar 03, 2022	98.22	98.48	95.94	96.57	50,160	-0.98(-1.01%)
Mar 02, 2022	96.21	97.96	95.86	97.55	53,889	+1.99(+2.08%)
Mar 01, 2022	98.49	98.49	95.09	95.56	203,139	-3.40(-3.44%)
Feb 28, 2022	98.61	99.82	98.09	98.97	242,628	-1.82(-1.81%)
Feb 25, 2022	98.58	100.83	99.04	100.79	48,696	+2.60(+2.65%)
Feb 24, 2022	94.92	98.54	94.17	98.19	191,504	-0.10(-0.10%)
Feb 23, 2022	100.54	100.79	98.07	98.29	59,706	-1.27(-1.28%)
Feb 22, 2022	99.85	100.96	98.99	99.56	104,471	-0.88(-0.88%)
Feb 18, 2022				100.44	0	-0.79(-0.78%)
Feb 17, 2022	103.53	103.54	101.03	101.23	108,408	-3.14(-3.01%)
Feb 16, 2022	104.22	104.71	103.58	104.37	76,916	-0.52(-0.49%)
Feb 15, 2022	104.72	105.45	104.29	104.89	963,811	+1.29(+1.25%)
Feb 14, 2022	104.45	104.78	102.80	103.60	126,815	-1.18(-1.12%)
Feb 11, 2022	106.77	107.54	104.12	104.78	89,511	-2.05(-1.92%)
Feb 10, 2022	107.43	108.89	106.44	106.83	65,829	-1.52(-1.40%)
Feb 09, 2022	107.90	109.12	107.80	108.35	52,829	+1.44(+1.35%)
Feb 08, 2022	105.94	107.04	105.82	106.91	49,706	+1.48(+1.40%)
Feb 07, 2022	105.25	106.30	104.99	105.42	71,748	+0.30(+0.28%)
Feb 04, 2022	103.16	105.93	103.16	105.13	107,057	+2.27(+2.21%)
Feb 03, 2022	103.60		102.70	102.86	112,614	-1.15(-1.10%)
Feb 02, 2022	104.09	104.71	103.03	104.00	98,233	+0.15(+0.15%)

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.