Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1057	1072	1042	1047	17,044	-23.88(-2.23%)
Apr 28, 2022	1050	1075	1047	1071	13,806	+22.99(+2.19%)
Apr 27, 2022	1055	1066	1046	1048	12,232	-5.50(-0.52%)
Apr 26, 2022	1056	1057	1044	1053	17,390	-6.83(-0.64%)
Apr 25, 2022	1032	1061	1029	1060	23,262	+19.66(+1.89%)
Apr 22, 2022	1056	1058	1040	1040	14,632	-27.77(-2.60%)
Apr 21, 2022	1085	1085	1066	1068	12,804	-5.51(-0.51%)
Apr 20, 2022	1071	1079	1070	1074	9,882	-0.76(-0.07%)
Apr 19, 2022	1081	1081	1071	1074	10,965	-13.80(-1.27%)
Apr 18, 2022	1088	1095	1084	1088	10,363	+16.54(+1.54%)
Apr 14, 2022	1071	1076	1071	1072	9,935	-2.72(-0.25%)
Apr 13, 2022	1076	1078	1065	1074	9,752	+3.34(+0.31%)
Apr 12, 2022	1087	1091	1071	1071	13,557	-13.07(-1.21%)
Apr 11, 2022	1096	1096	1084	1084	10,590	-14.95(-1.36%)
Apr 08, 2022	1112	1117	1099	1099	10,993	-15.61(-1.40%)
Apr 07, 2022	1124	1124	1112	1115	21,421	-5.82(-0.52%)
Apr 06, 2022	1134	1146	1120	1120	19,149	-18.68(-1.64%)
Apr 05, 2022	1131	1155	1124	1139	28,081	+6.50(+0.57%)
Apr 04, 2022	1139	1151	1128	1133	37,379	-11.61(-1.01%)
Apr 01, 2022	1143	1153	1132	1144	41,705	+9.37(+0.83%)
Mar 31, 2022	1103	1140	1103	1135	27,482	+33.88(+3.08%)
Mar 30, 2022	1086	1103	1086	1101	10,910	+12.38(+1.14%)
Mar 29, 2022	1089	1091	1083	1089	7,732	+10.69(+0.99%)
Mar 28, 2022	1086	1090	1078	1078	8,712	-2.42(-0.22%)
Mar 25, 2022	1081	1091	1076	1080	10,967	+3.53(+0.33%)
Mar 24, 2022	1093	1093	1074	1077	10,140	-9.82(-0.90%)
Mar 23, 2022	1065	1094	1065	1087	13,985	+21.35(+2.00%)
Mar 22, 2022	1067	1071	1065	1065	13,213	+10.77(+1.02%)
Mar 21, 2022	1048	1060	1048	1054	12,877	+9.48(+0.91%)
Mar 18, 2022	1057	1057	1045	1045	19,843	-19.26(-1.81%)
Mar 17, 2022	1071	1073	1057	1064	10,573	+1.09(+0.10%)
Mar 16, 2022	1068	1070	1057	1063	16,334	-1.11(-0.10%)
Mar 15, 2022	1058	1067	1058	1064	9,360	+14.71(+1.40%)
Mar 14, 2022	1042	1059	1042	1050	9,747	+9.56(+0.92%)
Mar 11, 2022	1048	1049	1039	1040	13,481	-9.36(-0.89%)
Mar 10, 2022	1049	1049	1049	1049	5,657	-11.18(-1.05%)
Mar 09, 2022	1044	1062	1043	1060	18,614	+30.15(+2.93%)
Mar 08, 2022	1045	1045	1028	1030	29,206	-5.82(-0.56%)
Mar 07, 2022	1057	1059	1036	1036	15,927	-18.05(-1.71%)
Mar 04, 2022	1045	1054	1042	1054	13,565	+2.22(+0.21%)
Mar 03, 2022	1048	1052	1043	1052	11,278	+3.39(+0.32%)
Mar 02, 2022	1041	1050	1037	1049	10,195	+20.26(+1.97%)
Mar 01, 2022	1050	1050	1028	1028	19,487	-19.51(-1.86%)
Feb 28, 2022	1048	1049	1045	1048	18,065	-6.26(-0.59%)
Feb 25, 2022	1043	1057	1043	1054	12,112	+18.60(+1.80%)
Feb 24, 2022	1016	1041	1015	1036	25,441	+5.77(+0.56%)
Feb 23, 2022	1038	1038	1028	1030	37,357	+1.82(+0.18%)
Feb 22, 2022	1033	1036	1026	1028	20,402	-6.88(-0.66%)
Feb 18, 2022				1035	0	-5.26(-0.51%)
Feb 17, 2022	1057	1057	1040	1040	9,980	-17.41(-1.65%)
Feb 16, 2022	1049	1057	1049	1057	5,813	+4.29(+0.41%)
Feb 15, 2022	1054	1063	1053	1053	8,290	+6.19(+0.59%)
Feb 14, 2022	1059	1059	1042	1047	15,820	-6.19(-0.59%)
Feb 11, 2022	1047	1058	1045	1053	12,932	+3.89(+0.37%)
Feb 10, 2022	1053	1054	1048	1049	14,239	-3.45(-0.33%)
Feb 09, 2022	1045	1056	1045	1053	19,093	+11.57(+1.11%)
Feb 08, 2022	1037	1041	1031	1041	17,221	+9.47(+0.92%)
Feb 07, 2022	1034	1040	1030	1032	5,999	-10.25(-0.98%)
Feb 04, 2022	1049	1049	1034	1042	9,684	-10.73(-1.02%)
Feb 03, 2022	1048	1062	1047	1053	15,122	+4.49(+0.43%)
Feb 02, 2022	1044	1053	1036	1048	19,467	+1.04(+0.10%)

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.