Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.07	103.80	100.48	100.84	525,587	-2.02(-1.96%)
Apr 28, 2022	97.65	103.53	97.20	102.86	473,923	+7.68(+8.07%)
Apr 27, 2022	95.64	97.65	92.27	95.18	441,991	-0.27(-0.28%)
Apr 26, 2022	95.59	97.36	95.18	95.45	469,811	-1.21(-1.25%)
Apr 25, 2022	92.21	96.87	91.95	96.67	307,765	+3.50(+3.76%)
Apr 22, 2022	92.68	96.69	91.92	93.16	442,906	-0.82(-0.87%)
Apr 21, 2022	98.24	98.86	93.49	93.98	351,821	-3.67(-3.75%)
Apr 20, 2022	98.29	100.94	97.10	97.65	370,111	+0.52(+0.53%)
Apr 19, 2022	93.85	97.84	93.85	97.13	342,359	+3.61(+3.86%)
Apr 18, 2022	92.03	94.67	92.03	93.52	353,404	+0.63(+0.68%)
Apr 14, 2022	92.23	94.09	91.84	92.89	297,098	+1.15(+1.26%)
Apr 13, 2022	90.06	91.92	89.31	91.73	372,647	+1.30(+1.44%)
Apr 12, 2022	91.95	95.05	90.14	90.43	412,047	-0.86(-0.94%)
Apr 11, 2022	90.26	94.28	89.85	91.29	292,617	+0.87(+0.96%)
Apr 08, 2022	89.17	92.26	88.05	90.42	353,042	+1.72(+1.94%)
Apr 07, 2022	88.46	89.72	86.81	88.70	363,861	-0.95(-1.06%)
Apr 06, 2022	88.44	91.17	88.28	89.65	559,194	+0.63(+0.71%)
Apr 05, 2022	89.27	90.42	88.51	89.02	416,574	-0.83(-0.92%)
Apr 04, 2022	91.09	92.30	89.60	89.85	375,244	-0.83(-0.91%)
Apr 01, 2022	90.59	92.14	89.65	90.67	486,918	+0.51(+0.57%)
Mar 31, 2022	95.90	96.20	89.91	90.16	688,596	-6.26(-6.50%)
Mar 30, 2022	98.84	99.46	96.28	96.43	275,446	-3.02(-3.04%)
Mar 29, 2022	96.37	100.23	96.37	99.45	225,398	+3.82(+3.99%)
Mar 28, 2022	98.46	99.07	94.50	95.63	369,473	-2.67(-2.72%)
Mar 25, 2022	98.72	98.92	97.57	98.30	298,168	+0.15(+0.16%)
Mar 24, 2022	98.45	99.17	97.84	98.15	146,057	+0.39(+0.40%)
Mar 23, 2022	100.19	100.19	97.70	97.75	161,356	-2.81(-2.79%)
Mar 22, 2022	100.45	101.27	99.37	100.56	174,906	+0.65(+0.65%)
Mar 21, 2022	100.94	101.64	99.24	99.91	252,003	-0.73(-0.73%)
Mar 18, 2022	99.76	100.75	97.19	100.64	408,713	-0.27(-0.27%)
Mar 17, 2022	99.99	101.03	98.54	100.91	195,714	-0.41(-0.41%)
Mar 16, 2022	98.30	101.98	98.30	101.32	315,376	+3.99(+4.10%)
Mar 15, 2022	97.16	98.32	95.96	97.33	309,558	+0.20(+0.21%)
Mar 14, 2022	97.78	98.41	96.03	97.13	238,573	-0.18(-0.19%)
Mar 11, 2022	98.20	98.20	96.40	97.31	309,620	+0.30(+0.31%)
Mar 10, 2022	95.13	97.10		97.01	261,039	+0.82(+0.85%)
Mar 09, 2022	98.36	98.36	95.42	96.19	477,907	+0.23(+0.24%)
Mar 08, 2022	93.35	98.60	92.57	95.96	397,269	+3.42(+3.69%)
Mar 07, 2022	94.05	96.16	92.44	92.55	446,879	-1.75(-1.86%)
Mar 04, 2022	95.02	97.22	93.97	94.30	484,271	-2.05(-2.13%)
Mar 03, 2022	99.52	99.57	95.66	96.35	307,400	-2.95(-2.97%)
Mar 02, 2022	93.22	99.40	93.07	99.30	420,987	+7.34(+7.98%)
Mar 01, 2022	94.51	95.00	90.94	91.96	324,641	-2.60(-2.75%)
Feb 28, 2022	92.88	94.93	92.80	94.56	396,464	-0.17(-0.18%)
Feb 25, 2022	90.96	95.19	92.88	94.73	321,925	+2.97(+3.24%)
Feb 24, 2022	86.19	92.23	85.22	91.76	611,787	+3.36(+3.80%)
Feb 23, 2022	90.45	91.64	88.22	88.40	610,883	-1.76(-1.95%)
Feb 22, 2022	95.20	95.70	89.82	90.16	500,632	-6.19(-6.42%)
Feb 18, 2022				96.35	0	+0.30(+0.31%)
Feb 17, 2022	98.68	99.22	95.68	96.05	295,928	-2.76(-2.79%)
Feb 16, 2022	96.24	98.95	96.24	98.81	279,364	+2.15(+2.22%)
Feb 15, 2022	94.65	96.82	93.99	96.67	435,666	+3.79(+4.08%)
Feb 14, 2022	92.93	94.33	92.02	92.88	416,988	+0.18(+0.20%)
Feb 11, 2022	94.40	95.16	92.08	92.69	485,420	-1.42(-1.51%)
Feb 10, 2022	97.52	98.07	93.68	94.12	459,695	-4.73(-4.79%)
Feb 09, 2022	101.09	101.96	98.52	98.85	526,875	+0.41(+0.42%)
Feb 08, 2022	95.92	99.77	95.92	98.44	363,319	+1.72(+1.78%)
Feb 07, 2022	95.85	97.69	94.80	96.71	399,568	+1.53(+1.61%)
Feb 04, 2022	95.76	96.33	93.24	95.18	347,095	-1.35(-1.40%)
Feb 03, 2022	98.44		95.98	96.53	334,572	-2.11(-2.14%)
Feb 02, 2022	99.29	99.70	96.25	98.64	418,665	-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.