Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	99.80	100.27	96.48	96.91	1,090,834	-2.61(-2.62%)
Apr 28, 2022	96.99	100.35	95.07	99.52	1,353,641	+3.00(+3.11%)
Apr 27, 2022	95.73	97.45	93.95	96.52	1,766,609	+1.42(+1.49%)
Apr 26, 2022	95.71	97.74	94.83	95.10	1,322,628	+0.01(+0.01%)
Apr 25, 2022	95.17	95.62	91.50	95.09	1,992,250	-3.19(-3.24%)
Apr 22, 2022	100.40	101.91	98.12	98.28	866,107	-2.61(-2.59%)
Apr 21, 2022	105.05	105.52	100.51	100.89	1,077,497	-3.46(-3.32%)
Apr 20, 2022	104.24	104.91	103.16	104.35	633,660	+0.51(+0.49%)
Apr 19, 2022	104.15	105.22	103.17	103.85	898,336	-1.03(-0.98%)
Apr 18, 2022	104.05	105.42	103.46	104.88	1,551,798	+1.64(+1.59%)
Apr 14, 2022	102.31	104.04	102.16	103.24	856,322	+0.42(+0.41%)
Apr 13, 2022	102.38	103.03	100.71	102.82	933,394	+1.60(+1.58%)
Apr 12, 2022	101.26	102.95	100.97	101.21	926,146	+1.68(+1.68%)
Apr 11, 2022	101.44	101.45	99.29	99.54	1,288,085	-3.04(-2.96%)
Apr 08, 2022	100.17	102.83	100.00	102.58	1,796,469	+2.68(+2.68%)
Apr 07, 2022	99.23	100.22	97.28	99.90	763,544	+1.26(+1.28%)
Apr 06, 2022	99.26	100.05	98.12	98.64	993,905	+0.50(+0.51%)
Apr 05, 2022	100.08	101.56	98.05	98.14	907,298	-1.65(-1.65%)
Apr 04, 2022	100.57	100.71	98.79	99.79	957,365	+0.00(+0.00%)
Apr 01, 2022	98.31	100.46	98.31	99.79	750,513	+1.22(+1.24%)
Mar 31, 2022	98.85	100.95	98.54	98.56	1,458,821	-1.36(-1.36%)
Mar 30, 2022	99.84	100.83	99.35	99.93	1,118,524	+1.03(+1.04%)
Mar 29, 2022	97.00	98.89	95.65	98.89	1,999,316	-0.34(-0.34%)
Mar 28, 2022	99.88	99.88	98.53	99.23	957,613	-2.56(-2.52%)
Mar 25, 2022	98.58	101.88	98.58	101.80	1,309,595	+2.62(+2.64%)
Mar 24, 2022	99.23	100.07	98.57	99.18	1,427,730	+0.35(+0.35%)
Mar 23, 2022	98.75	99.61	98.40	98.83	1,705,099	+1.69(+1.74%)
Mar 22, 2022	97.29	97.92	95.88	97.14	1,825,468	-0.63(-0.64%)
Mar 21, 2022	95.98	98.04	95.68	97.77	2,242,018	+3.64(+3.86%)
Mar 18, 2022	94.06	94.64	93.37	94.13	1,826,112	-0.02(-0.02%)
Mar 17, 2022	92.76	94.39	92.10	94.15	2,060,655	+3.24(+3.57%)
Mar 16, 2022	91.47	92.28	89.89	90.91	2,892,466	-0.26(-0.28%)
Mar 15, 2022	90.63	92.22	89.37	91.16	4,635,757	-3.18(-3.37%)
Mar 14, 2022	95.49	95.95	93.06	94.34	3,524,962	-3.10(-3.18%)
Mar 11, 2022	96.75	98.67	96.72	97.44	3,263,544	-0.90(-0.92%)
Mar 10, 2022	96.63	98.63		98.35	2,977,565	+2.80(+2.93%)
Mar 09, 2022	94.71	97.65	93.11	95.55	4,075,727	-2.65(-2.70%)
Mar 08, 2022	99.06	101.89	95.65	98.20	5,303,121	+0.99(+1.02%)
Mar 07, 2022	96.81	98.87	94.98	97.21	4,850,964	+1.51(+1.58%)
Mar 04, 2022	92.92	95.70	92.72	95.70	2,888,062	+2.92(+3.15%)
Mar 03, 2022	91.66	93.38	91.45	92.78	3,420,635	+0.16(+0.18%)
Mar 02, 2022	92.07	93.37	91.56	92.62	2,574,848	+2.19(+2.43%)
Mar 01, 2022	90.30	91.96	89.28	90.42	2,807,730	+0.85(+0.95%)
Feb 28, 2022	86.89	89.65	86.36	89.57	2,935,989	+2.41(+2.77%)
Feb 25, 2022	85.41	87.17	85.59	87.16	2,596,968	+2.17(+2.55%)
Feb 24, 2022	87.23	87.23	82.69	84.99	3,489,226	-0.30(-0.35%)
Feb 23, 2022	84.92	85.99	84.50	85.30	2,143,459	+1.01(+1.19%)
Feb 22, 2022	88.34	88.34	83.09	84.29	2,202,864	-1.48(-1.73%)
Feb 18, 2022				85.77	0	-0.58(-0.68%)
Feb 17, 2022	86.42	87.34	85.77	86.36	2,246,123	-0.17(-0.20%)
Feb 16, 2022	86.67	88.11	86.01	86.53	2,009,982	+0.58(+0.67%)
Feb 15, 2022	84.85	86.14	84.18	85.95	2,077,996	-0.96(-1.10%)
Feb 14, 2022	88.46	88.46	85.90	86.91	2,787,034	-1.93(-2.17%)
Feb 11, 2022	86.86	89.03	86.41	88.84	2,633,430	+2.49(+2.88%)
Feb 10, 2022	86.38	88.03	85.74	86.36	1,598,145	-0.48(-0.56%)
Feb 09, 2022	86.31	87.45	86.04	86.84	1,473,854	+0.78(+0.90%)
Feb 08, 2022	87.68	87.79	85.37	86.06	2,090,225	-1.85(-2.11%)
Feb 07, 2022	86.58	88.75	85.87	87.92	1,872,700	+0.94(+1.08%)
Feb 04, 2022	86.78	88.51	86.61	86.98	2,235,556	+1.31(+1.53%)
Feb 03, 2022	86.30	86.46	84.82	85.67	1,978,253	-1.00(-1.15%)
Feb 02, 2022	86.21	86.86	84.90	86.67	2,558,576	+0.28(+0.33%)

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.