Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	94.70	95.17	92.31	92.45	326,626	-2.56(-2.69%)
Apr 28, 2022	94.02	95.34	92.40	95.01	308,160	+1.90(+2.04%)
Apr 27, 2022	93.57	94.30	92.69	93.11	464,601	-0.28(-0.30%)
Apr 26, 2022	95.25	95.41	93.36	93.39	409,847	-2.48(-2.59%)
Apr 25, 2022	95.03	96.03	93.56	95.87	827,863	-0.09(-0.09%)
Apr 22, 2022	97.70	97.91	95.85	95.95	238,719	-2.28(-2.32%)
Apr 21, 2022	100.30	100.67	97.91	98.23	469,987	-1.21(-1.21%)
Apr 20, 2022	99.43	100.09	99.42	99.44	187,126	+0.63(+0.63%)
Apr 19, 2022	97.09	99.13	97.09	98.81	378,813	+1.65(+1.70%)
Apr 18, 2022	97.20	97.67	96.73	97.16	356,146	-0.18(-0.19%)
Apr 14, 2022	97.76	98.33	97.25	97.34	218,402	-0.23(-0.24%)
Apr 13, 2022	96.21	97.85	96.21	97.57	196,383	+1.56(+1.63%)
Apr 12, 2022	96.07	97.42	95.65	96.01	520,899	+0.68(+0.72%)
Apr 11, 2022	95.38	96.93	95.22	95.33	2,030,849	-0.41(-0.43%)
Apr 08, 2022	96.11	96.73	95.52	95.74	1,727,685	-0.22(-0.23%)
Apr 07, 2022	96.38	96.41	94.86	95.96	492,898	-0.27(-0.28%)
Apr 06, 2022	96.69	96.92	95.68	96.23	2,125,177	-0.86(-0.88%)
Apr 05, 2022	99.42	100.06	96.87	97.09	4,799,843	-2.22(-2.23%)
Apr 04, 2022	99.90	99.90	98.29	99.31	1,032,708	-0.39(-0.39%)
Apr 01, 2022	99.14	99.76	98.60	99.70	664,900	+0.95(+0.96%)
Mar 31, 2022	99.47	100.23	98.66	98.75	320,274	-0.93(-0.93%)
Mar 30, 2022	101.13	101.57	99.31	99.68	2,285,624	-1.69(-1.66%)
Mar 29, 2022	99.77	101.54	99.62	101.36	534,073	+2.19(+2.21%)
Mar 28, 2022	99.68	99.68	98.34	99.18	2,684,151	-0.59(-0.59%)
Mar 25, 2022	98.89	99.78	98.67	99.76	4,803,144	+1.19(+1.20%)
Mar 24, 2022	98.52	98.66	97.81	98.58	237,105	+0.63(+0.65%)
Mar 23, 2022	99.29	99.44	97.89	97.95	1,207,620	-1.63(-1.63%)
Mar 22, 2022	99.63	100.77	99.09	99.57	1,895,353	+0.30(+0.30%)
Mar 21, 2022	99.73	100.61	98.74	99.27	1,522,893	-0.26(-0.26%)
Mar 18, 2022	98.97	99.70	98.35	99.53	1,872,469	+0.08(+0.08%)
Mar 17, 2022	98.15	99.61	97.75	99.46	381,665	+0.95(+0.97%)
Mar 16, 2022	97.15	98.58	96.50	98.50	301,378	+2.05(+2.12%)
Mar 15, 2022	96.01	96.64	95.38	96.45	1,250,413	+0.60(+0.62%)
Mar 14, 2022	97.08	97.25	95.37	95.86	293,768	-0.87(-0.89%)
Mar 11, 2022	98.10	98.54	96.70	96.72	212,162	-1.01(-1.03%)
Mar 10, 2022	96.52	97.75	96.36	97.73	223,066	+0.13(+0.14%)
Mar 09, 2022	97.43	98.12	97.26	97.60	436,413	+1.60(+1.66%)
Mar 08, 2022	95.84	98.12	95.57	96.00	538,542	+0.26(+0.27%)
Mar 07, 2022	97.95	98.15	95.63	95.74	407,724	-1.89(-1.94%)
Mar 04, 2022	97.81	97.99	96.62	97.64	291,265	-1.07(-1.08%)
Mar 03, 2022	99.20	99.30	97.82	98.71	640,320	-0.16(-0.17%)
Mar 02, 2022	96.98	99.36	96.98	98.87	353,707	+2.43(+2.52%)
Mar 01, 2022	98.10	98.48	95.70	96.44	748,881	-1.83(-1.86%)
Feb 28, 2022	97.07	98.58	97.07	98.26	421,772	+0.34(+0.34%)
Feb 25, 2022	96.26	98.11	96.43	97.93	365,887	+2.24(+2.34%)
Feb 24, 2022	92.70	95.92	92.42	95.69	544,821	+1.10(+1.16%)
Feb 23, 2022	96.48	96.90	94.37	94.59	409,394	-1.22(-1.27%)
Feb 22, 2022	96.81	97.24	95.30	95.81	430,933	-1.32(-1.36%)
Feb 18, 2022				97.13	0	-0.55(-0.56%)
Feb 17, 2022	98.47	98.66	97.19	97.68	275,864	-1.45(-1.47%)
Feb 16, 2022	98.33	99.37	98.25	99.13	295,506	+0.52(+0.53%)
Feb 15, 2022	97.15	98.74	97.15	98.61	276,976	+2.09(+2.16%)
Feb 14, 2022	96.69	97.47	95.92	96.52	425,499	-0.16(-0.17%)
Feb 11, 2022	96.52	97.94	95.82	96.69	361,798	+0.16(+0.17%)
Feb 10, 2022	96.43	98.47	95.99	96.52	280,768	-1.16(-1.19%)
Feb 09, 2022	97.60	98.02	97.24	97.69	347,872	+0.79(+0.81%)
Feb 08, 2022	95.34	97.09	95.34	96.90	300,623	+1.73(+1.82%)
Feb 07, 2022	95.02	95.86	94.71	95.17	892,350	+0.20(+0.21%)
Feb 04, 2022	95.00	95.64	93.48	94.96	1,982,179	-0.26(-0.27%)
Feb 03, 2022	95.57		95.07	95.22	519,803	-1.15(-1.20%)
Feb 02, 2022	97.03	97.17	95.47	96.38	762,224	-0.40(-0.42%)

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.