Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.24	102.46	97.90	98.19	136,764	-2.54(-2.52%)
Apr 28, 2022	98.87	101.17	97.38	100.73	165,394	+3.48(+3.58%)
Apr 27, 2022	96.96	98.89	95.64	97.25	181,711	+0.53(+0.55%)
Apr 26, 2022	99.70	101.19	95.83	96.72	163,072	-2.83(-2.84%)
Apr 25, 2022	97.46	99.66	96.43	99.55	123,577	+1.89(+1.94%)
Apr 22, 2022	100.23	100.81	97.55	97.66	91,321	-3.21(-3.18%)
Apr 21, 2022	104.20	104.70	100.76	100.87	112,866	-1.89(-1.84%)
Apr 20, 2022	101.31	103.30	100.27	102.76	171,919	+3.03(+3.04%)
Apr 19, 2022	97.40	100.01	97.00	99.73	192,465	+3.12(+3.23%)
Apr 18, 2022	95.23	97.16	94.87	96.61	268,484	+1.20(+1.26%)
Apr 14, 2022	98.11	98.47	95.40	95.41	125,951	-2.33(-2.38%)
Apr 13, 2022	97.50	98.03	97.06	97.74	165,493	+0.93(+0.96%)
Apr 12, 2022	97.89	99.27	96.52	96.81	177,037	+0.32(+0.33%)
Apr 11, 2022	98.04	99.34	96.47	96.49	122,293	-1.76(-1.79%)
Apr 08, 2022	100.76	101.78	97.89	98.25	142,260	-2.78(-2.75%)
Apr 07, 2022	101.10	102.60	100.53	101.03	99,918	-0.44(-0.43%)
Apr 06, 2022	102.21	102.66	100.26	101.47	158,886	-2.92(-2.80%)
Apr 05, 2022	106.97	108.33	104.27	104.39	142,800	-3.21(-2.98%)
Apr 04, 2022	107.38	108.37	105.86	107.60	130,007	+0.16(+0.15%)
Apr 01, 2022	105.53	107.65	104.45	107.44	151,034	+2.31(+2.20%)
Mar 31, 2022	104.72	106.07	104.61	105.13	166,895	-0.17(-0.16%)
Mar 30, 2022	106.68	107.79	105.04	105.30	121,564	-2.20(-2.05%)
Mar 29, 2022	104.49	107.96	103.99	107.50	171,276	+4.53(+4.40%)
Mar 28, 2022	104.53	105.37	101.88	102.97	105,840	-2.21(-2.10%)
Mar 25, 2022	105.67	105.80	104.08	105.18	93,543	-0.41(-0.39%)
Mar 24, 2022	104.27	105.60	103.28	105.59	98,523	+2.30(+2.23%)
Mar 23, 2022	104.06	104.81	102.62	103.29	88,335	-1.38(-1.32%)
Mar 22, 2022	104.84	105.25	103.60	104.67	107,027	+0.56(+0.54%)
Mar 21, 2022	104.59	106.17	102.89	104.11	111,407	-0.98(-0.93%)
Mar 18, 2022	103.35	105.12	102.43	105.09	350,575	+1.64(+1.59%)
Mar 17, 2022	101.57	104.47	101.57	103.45	98,751	+1.15(+1.12%)
Mar 16, 2022	99.18	102.54	99.18	102.30	151,058	+4.29(+4.38%)
Mar 15, 2022	97.45	98.03	96.29	98.01	102,101	+1.62(+1.68%)
Mar 14, 2022	96.64	97.33	95.17	96.39	173,051	-0.58(-0.60%)
Mar 11, 2022	99.18	99.20	96.80	96.97	91,049	-1.37(-1.39%)
Mar 10, 2022	96.38	98.95	95.88	98.34	140,422	-0.05(-0.05%)
Mar 09, 2022	96.76	98.68	95.74	98.39	116,008	+3.46(+3.64%)
Mar 08, 2022	95.25	97.46	94.53	94.93	123,010	+0.36(+0.38%)
Mar 07, 2022	96.35	96.35	93.58	94.57	273,989	-1.48(-1.54%)
Mar 04, 2022	97.50	98.77	95.22	96.05	193,892	-2.75(-2.78%)
Mar 03, 2022	100.09	100.27	98.08	98.80	179,154	-1.55(-1.54%)
Mar 02, 2022	98.36	101.69	98.36	100.35	122,723	+2.96(+3.04%)
Mar 01, 2022	99.81	101.06	96.53	97.39	167,502	-2.74(-2.74%)
Feb 28, 2022	99.63	101.28	99.18	100.13	165,244	-0.97(-0.96%)
Feb 25, 2022	99.72	101.39	99.51	101.10	116,165	+1.14(+1.14%)
Feb 24, 2022	95.89	100.12	95.23	99.96	203,976	+1.42(+1.44%)
Feb 23, 2022	100.53	100.53	98.31	98.54	110,128	-1.21(-1.21%)
Feb 22, 2022	101.37	102.63	99.00	99.75	143,502	-2.04(-2.00%)
Feb 18, 2022				101.79	0	-0.07(-0.07%)
Feb 17, 2022	102.60	102.61	100.67	101.86	176,214	-2.10(-2.02%)
Feb 16, 2022	101.50	104.03	100.63	103.96	154,595	+1.92(+1.88%)
Feb 15, 2022	100.54	102.20	99.24	102.04	209,570	+2.54(+2.55%)
Feb 14, 2022	101.02	101.81	98.70	99.50	209,599	-1.02(-1.01%)
Feb 11, 2022	102.91	103.50	99.55	100.52	116,722	-2.04(-1.99%)
Feb 10, 2022	100.84	103.78	100.42	102.56	194,856	-1.15(-1.11%)
Feb 09, 2022	101.97	103.77	100.72	103.71	178,752	+2.88(+2.86%)
Feb 08, 2022	97.51	101.16	96.85	100.83	147,014	+3.25(+3.33%)
Feb 07, 2022	99.49	101.06	97.07	97.58	158,435	-2.14(-2.15%)
Feb 04, 2022	99.90	100.47	97.54	99.72	160,523	-1.24(-1.23%)
Feb 03, 2022	99.66			100.96	261,646	-0.51(-0.50%)
Feb 02, 2022	101.76	102.92	99.79	101.47	594,226	-0.15(-0.15%)

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.