Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.53	88.96	85.38	85.53	23,493	-3.44(-3.86%)
Apr 28, 2022	88.31	89.42	86.68	88.96	66,920	+1.34(+1.53%)
Apr 27, 2022	87.33	88.76	87.33	87.63	46,563	+0.51(+0.59%)
Apr 26, 2022	89.07	89.77	87.12	87.12	107,052	-2.64(-2.94%)
Apr 25, 2022	88.61	89.82	87.77	89.75	56,792	+0.43(+0.48%)
Apr 22, 2022	92.24	92.24	89.26	89.32	41,370	-3.32(-3.58%)
Apr 21, 2022	96.22	96.42	92.43	92.64	59,162	-2.76(-2.90%)
Apr 20, 2022	95.09	96.03	95.05	95.40	34,182	+0.70(+0.74%)
Apr 19, 2022	92.59	94.80	92.59	94.70	21,403	+2.24(+2.43%)
Apr 18, 2022	92.48	92.98	91.61	92.46	34,334	-1.50(-1.60%)
Apr 14, 2022	94.85	95.61	93.83	93.96	40,404	-0.37(-0.39%)
Apr 13, 2022	92.03	94.40	91.71	94.32	30,406	+1.83(+1.98%)
Apr 12, 2022	93.73	94.52	92.21	92.50	70,097	-0.78(-0.84%)
Apr 11, 2022	93.26	94.55	93.01	93.27	83,042	-0.23(-0.25%)
Apr 08, 2022	92.96	94.23	92.96	93.51	51,038	+0.96(+1.04%)
Apr 07, 2022	92.61	93.02	91.05	92.54	89,036	-0.20(-0.22%)
Apr 06, 2022	93.93	93.93	92.52	92.75	52,360	-1.74(-1.84%)
Apr 05, 2022	95.40	95.95	94.28	94.49	58,746	-1.21(-1.27%)
Apr 04, 2022	96.05	96.64	95.28	95.70	30,306	-0.51(-0.53%)
Apr 01, 2022	96.67	96.91	95.42	96.21	51,730	+0.09(+0.09%)
Mar 31, 2022	98.33	98.69	96.07	96.12	89,523	-2.53(-2.57%)
Mar 30, 2022	100.00	100.00	98.25	98.65	40,654	-1.42(-1.42%)
Mar 29, 2022	100.67	101.06	99.52	100.08	33,594	+0.65(+0.65%)
Mar 28, 2022	99.38	99.44	98.64	99.43	83,034	-0.06(-0.06%)
Mar 25, 2022	99.41	100.17	99.00	99.49	27,297	+0.22(+0.22%)
Mar 24, 2022	99.18	99.32	98.38	99.27	155,858	+0.75(+0.76%)
Mar 23, 2022	100.00	100.00	98.50	98.52	51,992	-2.15(-2.14%)
Mar 22, 2022	99.87	100.81	99.63	100.67	37,336	+1.91(+1.94%)
Mar 21, 2022	100.25	100.26	98.25	98.76	69,435	-1.39(-1.38%)
Mar 18, 2022	98.74	100.36	98.59	100.15	57,262	+1.09(+1.10%)
Mar 17, 2022	97.30	99.12	96.86	99.06	88,168	+0.98(+1.00%)
Mar 16, 2022	95.45	98.07	95.45	98.07	122,397	+3.90(+4.14%)
Mar 15, 2022	93.59	94.37	92.99	94.17	49,778	+1.32(+1.42%)
Mar 14, 2022	93.26	94.44	92.58	92.86	64,522	+0.53(+0.57%)
Mar 11, 2022	93.90	94.30	92.24	92.33	75,152	-0.63(-0.68%)
Mar 10, 2022	92.42		91.61	92.96	177,669	-0.83(-0.89%)
Mar 09, 2022	92.85	94.63	92.60	93.79	192,578	+3.56(+3.95%)
Mar 08, 2022	91.55	92.79	89.56	90.23	132,285	-1.26(-1.38%)
Mar 07, 2022	94.48	94.58	91.41	91.49	1,382,962	-3.58(-3.77%)
Mar 04, 2022	95.22	95.22	93.89	95.07	52,352	-1.51(-1.56%)
Mar 03, 2022	98.24	98.49	95.95	96.58	50,153	-0.98(-1.01%)
Mar 02, 2022	96.23	97.98	95.87	97.57	53,881	+1.99(+2.08%)
Mar 01, 2022	98.50	98.50	95.11	95.58	203,110	-3.40(-3.44%)
Feb 28, 2022	98.63	99.84	98.10	98.98	242,593	-1.83(-1.81%)
Feb 25, 2022	98.60	100.84	99.06	100.81	48,689	+2.60(+2.65%)
Feb 24, 2022	94.93	98.55	94.19	98.21	191,476	-0.10(-0.10%)
Feb 23, 2022	100.56	100.81	98.08	98.30	59,697	-1.27(-1.28%)
Feb 22, 2022	99.86	100.98	99.01	99.57	104,456	-0.88(-0.88%)
Feb 18, 2022				100.45	0	-0.79(-0.78%)
Feb 17, 2022	103.55	103.56	101.05	101.25	108,393	-3.14(-3.01%)
Feb 16, 2022	104.24	104.72	103.60	104.39	76,904	-0.52(-0.49%)
Feb 15, 2022	104.73	105.47	104.30	104.91	963,672	+1.29(+1.24%)
Feb 14, 2022	104.47	104.79	102.81	103.61	126,797	-1.18(-1.12%)
Feb 11, 2022	106.79	107.55	104.13	104.79	89,498	-2.05(-1.92%)
Feb 10, 2022	107.45	108.91	106.45	106.84	65,819	-1.52(-1.40%)
Feb 09, 2022	107.92	109.14	107.82	108.36	52,821	+1.44(+1.35%)
Feb 08, 2022	105.96	107.06	105.83	106.92	49,698	+1.48(+1.40%)
Feb 07, 2022	105.27	106.31	105.00	105.44	71,738	+0.30(+0.28%)
Feb 04, 2022	103.18	105.95	103.18	105.14	107,042	+2.27(+2.21%)
Feb 03, 2022	103.61		102.71	102.87	112,597	-1.15(-1.10%)
Feb 02, 2022	104.10	104.72	103.04	104.02	98,219	+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.