Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.55	98.91	95.88	95.97	363,566	-2.58(-2.62%)
Apr 28, 2022	100.00	100.58	97.47	98.55	488,798	-0.73(-0.74%)
Apr 27, 2022	99.27	101.15	99.01	99.28	336,718	+0.20(+0.20%)
Apr 26, 2022	100.93	101.39	99.08	99.08	295,503	-2.17(-2.14%)
Apr 25, 2022	99.26	101.44	98.28	101.25	291,624	+2.07(+2.09%)
Apr 22, 2022	100.46	101.08	98.95	99.18	269,729	-1.53(-1.52%)
Apr 21, 2022	102.04	102.04	100.11	100.71	230,502	-0.77(-0.76%)
Apr 20, 2022	100.89	101.70	100.51	101.48	255,343	+0.72(+0.71%)
Apr 19, 2022	100.27	100.82	99.35	100.76	433,143	+0.52(+0.52%)
Apr 18, 2022	101.08	101.43	99.87	100.24	244,150	-1.04(-1.03%)
Apr 14, 2022	99.46	102.03	99.28	101.28	163,830	+1.45(+1.45%)
Apr 13, 2022	99.48	100.00	98.66	99.83	262,671	+0.47(+0.47%)
Apr 12, 2022	99.19	100.32	98.96	99.36	243,045	+0.43(+0.43%)
Apr 11, 2022	99.16	100.73	98.81	98.93	234,029	-0.69(-0.69%)
Apr 08, 2022	99.46	100.62	99.27	99.62	262,011	+0.45(+0.45%)
Apr 07, 2022	98.23	99.49	97.19	99.17	366,497	+1.24(+1.27%)
Apr 06, 2022	97.65	98.56	97.04	97.93	300,778	+0.08(+0.08%)
Apr 05, 2022	97.42	98.28	97.08	97.85	314,155	+0.80(+0.82%)
Apr 04, 2022	98.81	98.93	96.88	97.05	268,614	-2.01(-2.03%)
Apr 01, 2022	97.60	99.47	97.60	99.06	283,426	+1.95(+2.01%)
Mar 31, 2022	97.58	98.40	97.11	97.11	248,308	-0.36(-0.37%)
Mar 30, 2022	97.57	97.74	96.61	97.47	266,816	+0.12(+0.12%)
Mar 29, 2022	97.40	98.24	96.28	97.35	224,546	+0.23(+0.24%)
Mar 28, 2022	97.11	98.23	96.72	97.12	211,438	-0.42(-0.43%)
Mar 25, 2022	96.84	97.64	93.82	97.54	207,507	+0.69(+0.71%)
Mar 24, 2022	95.31	96.91	94.00	96.85	314,422	+1.83(+1.93%)
Mar 23, 2022	95.34	95.72	94.49	95.02	442,656	-0.80(-0.83%)
Mar 22, 2022	97.43	98.79	95.64	95.82	398,777	-1.51(-1.55%)
Mar 21, 2022	97.16	98.74	96.73	97.33	428,975	-0.31(-0.32%)
Mar 18, 2022	94.26	97.72	93.64	97.64	756,103	+2.60(+2.74%)
Mar 17, 2022	93.68	95.26	93.10	95.04	400,507	+1.14(+1.21%)
Mar 16, 2022	93.55	94.07	92.19	93.90	481,098	+1.28(+1.38%)
Mar 15, 2022	91.72	92.90	91.32	92.62	425,706	+0.46(+0.50%)
Mar 14, 2022	91.05	93.26	90.75	92.16	398,608	+0.61(+0.67%)
Mar 11, 2022	92.95	93.87	91.26	91.55	364,868	-1.40(-1.51%)
Mar 10, 2022	92.21	93.88	91.65	92.95	341,776	+0.24(+0.26%)
Mar 09, 2022	91.51	93.00	90.71	92.71	384,663	+1.85(+2.04%)
Mar 08, 2022	88.99	91.81	88.58	90.86	330,881	+1.59(+1.78%)
Mar 07, 2022	88.45	90.69	86.76	89.27	363,515	+0.72(+0.81%)
Mar 04, 2022	86.56	89.19	86.53	88.55	335,367	+1.14(+1.30%)
Mar 03, 2022	88.48	88.86	86.80	87.41	337,238	-0.89(-1.01%)
Mar 02, 2022	88.09	89.29	87.82	88.30	434,219	+0.11(+0.12%)
Mar 01, 2022	86.94	89.61	86.18	88.19	346,504	+1.36(+1.57%)
Feb 28, 2022	89.30	89.60	86.46	86.83	533,927	-3.59(-3.97%)
Feb 25, 2022	86.47	90.64	86.97	90.42	569,381	+4.21(+4.88%)
Feb 24, 2022	85.61	86.97	83.78	86.21	587,447	-0.80(-0.92%)
Feb 23, 2022	85.92	87.46	84.62	87.01	595,244	+0.72(+0.83%)
Feb 22, 2022	84.33	87.44	83.56	86.29	556,676	+1.57(+1.85%)
Feb 18, 2022				84.72	0	+2.74(+3.34%)
Feb 17, 2022	75.00	82.59	72.00	81.98	785,391	+2.89(+3.65%)
Feb 16, 2022	79.94	79.94	78.36	79.09	344,465	-0.99(-1.24%)
Feb 15, 2022	79.00	80.91	78.58	80.08	427,123	+1.63(+2.08%)
Feb 14, 2022	78.14	79.61	77.55	78.45	420,456	+0.45(+0.58%)
Feb 11, 2022	78.61	80.00	77.64	78.00	484,905	-0.48(-0.61%)
Feb 10, 2022	80.97	80.99	77.80	78.48	598,460	-3.54(-4.32%)
Feb 09, 2022	83.28	84.02	79.92	82.02	599,356	-1.86(-2.22%)
Feb 08, 2022	82.67	84.18	82.10	83.88	317,164	+1.56(+1.90%)
Feb 07, 2022	82.90	82.90	79.52	82.32	289,068	+0.39(+0.48%)
Feb 04, 2022	78.30	82.57	76.51	81.93	439,555	+3.76(+4.81%)
Feb 03, 2022	81.55		77.87	78.17	650,849	-3.80(-4.64%)
Feb 02, 2022	83.41	83.41	81.81	81.97	339,507	-1.15(-1.38%)

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.