Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.46	103.17	99.87	100.23	528,765	-2.01(-1.96%)
Apr 28, 2022	97.06	102.90	96.61	102.24	476,789	+7.63(+8.07%)
Apr 27, 2022	95.06	97.06	91.72	94.61	444,663	-0.27(-0.28%)
Apr 26, 2022	95.01	96.77	94.61	94.88	472,652	-1.20(-1.25%)
Apr 25, 2022	91.66	96.29	91.40	96.09	309,626	+3.48(+3.76%)
Apr 22, 2022	92.13	96.10	91.37	92.60	445,584	-0.81(-0.87%)
Apr 21, 2022	97.65	98.27	92.93	93.42	353,948	-3.64(-3.75%)
Apr 20, 2022	97.70	100.33	96.52	97.06	372,348	+0.52(+0.53%)
Apr 19, 2022	93.28	97.25	93.28	96.54	344,429	+3.59(+3.86%)
Apr 18, 2022	91.48	94.10	91.48	92.96	355,540	+0.63(+0.68%)
Apr 14, 2022	91.68	93.52	91.28	92.33	298,895	+1.15(+1.26%)
Apr 13, 2022	89.52	91.37	88.77	91.18	374,900	+1.29(+1.44%)
Apr 12, 2022	91.40	94.47	89.60	89.89	414,538	-0.85(-0.94%)
Apr 11, 2022	89.72	93.71	89.31	90.74	294,387	+0.86(+0.96%)
Apr 08, 2022	88.64	91.71	87.52	89.88	355,176	+1.71(+1.94%)
Apr 07, 2022	87.93	89.18	86.28	88.17	366,060	-0.95(-1.06%)
Apr 06, 2022	87.91	90.62	87.75	89.11	562,575	+0.63(+0.71%)
Apr 05, 2022	88.73	89.88	87.98	88.48	419,093	-0.82(-0.92%)
Apr 04, 2022	90.54	91.74	89.07	89.31	377,512	-0.82(-0.91%)
Apr 01, 2022	90.04	91.59	89.11	90.13	489,862	+0.51(+0.57%)
Mar 31, 2022	95.32	95.63	89.37	89.62	692,760	-6.23(-6.50%)
Mar 30, 2022	98.25	98.86	95.70	95.85	277,111	-3.00(-3.04%)
Mar 29, 2022	95.79	99.62	95.79	98.85	226,761	+3.80(+3.99%)
Mar 28, 2022	97.86	98.48	93.93	95.05	371,706	-2.66(-2.72%)
Mar 25, 2022	98.13	98.32	96.98	97.71	299,971	+0.15(+0.16%)
Mar 24, 2022	97.85	98.57	97.26	97.56	146,940	+0.39(+0.40%)
Mar 23, 2022	99.59	99.59	97.11	97.17	162,332	-2.79(-2.79%)
Mar 22, 2022	99.84	100.67	98.77	99.96	175,964	+0.65(+0.65%)
Mar 21, 2022	100.33	101.03	98.65	99.31	253,526	-0.73(-0.73%)
Mar 18, 2022	99.16	100.14	96.60	100.03	411,184	-0.27(-0.27%)
Mar 17, 2022	99.39	100.43	97.95	100.30	196,898	-0.41(-0.41%)
Mar 16, 2022	97.71	101.36	97.71	100.71	317,283	+3.97(+4.10%)
Mar 15, 2022	96.57	97.73	95.39	96.75	311,430	+0.20(+0.21%)
Mar 14, 2022	97.19	97.82	95.45	96.54	240,015	-0.18(-0.19%)
Mar 11, 2022	97.61	97.61	95.82	96.73	311,492	+0.30(+0.31%)
Mar 10, 2022	94.56	96.52		96.43	262,617	+0.81(+0.85%)
Mar 09, 2022	97.77	97.77	94.84	95.62	480,797	+0.23(+0.24%)
Mar 08, 2022	92.79	98.01	92.02	95.39	399,671	+3.39(+3.69%)
Mar 07, 2022	93.48	95.58	91.89	91.99	449,581	-1.74(-1.86%)
Mar 04, 2022	94.45	96.64	93.41	93.73	487,199	-2.04(-2.13%)
Mar 03, 2022	98.93	98.97	95.08	95.77	309,259	-2.94(-2.97%)
Mar 02, 2022	92.66	98.80	92.51	98.71	423,532	+7.30(+7.98%)
Mar 01, 2022	93.94	94.43	90.39	91.41	326,604	-2.58(-2.75%)
Feb 28, 2022	92.32	94.36	92.24	93.99	398,861	-0.17(-0.18%)
Feb 25, 2022	90.41	94.62	92.32	94.16	323,871	+2.95(+3.24%)
Feb 24, 2022	85.67	91.68	84.71	91.21	615,486	+3.34(+3.80%)
Feb 23, 2022	89.91	91.09	87.69	87.87	614,576	-1.75(-1.95%)
Feb 22, 2022	94.63	95.13	89.28	89.62	503,659	-6.15(-6.42%)
Feb 18, 2022				95.77	0	+0.30(+0.31%)
Feb 17, 2022	98.08	98.62	95.11	95.47	297,717	-2.74(-2.79%)
Feb 16, 2022	95.66	98.35	95.66	98.22	281,053	+2.13(+2.22%)
Feb 15, 2022	94.08	96.24	93.43	96.09	438,300	+3.77(+4.08%)
Feb 14, 2022	92.37	93.76	91.47	92.32	419,509	+0.18(+0.20%)
Feb 11, 2022	93.83	94.58	91.52	92.14	488,354	-1.42(-1.51%)
Feb 10, 2022	96.94	97.48	93.11	93.55	462,474	-4.70(-4.79%)
Feb 09, 2022	100.48	101.34	97.93	98.26	530,061	+0.41(+0.42%)
Feb 08, 2022	95.34	99.17	95.34	97.84	365,516	+1.71(+1.78%)
Feb 07, 2022	95.27	97.11	94.23	96.13	401,983	+1.52(+1.61%)
Feb 04, 2022	95.19	95.75	92.68	94.61	349,194	-1.34(-1.40%)
Feb 03, 2022	97.84		95.41	95.95	336,594	-2.09(-2.14%)
Feb 02, 2022	98.69	99.10	95.67	98.04	421,197	-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.