Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	93.07	94.50	91.06	91.34	80,120	-2.05(-2.19%)
Apr 28, 2022	92.82	93.81	90.85	93.39	46,098	+1.18(+1.28%)
Apr 27, 2022	91.97	93.91	91.07	92.22	85,897	+0.24(+0.27%)
Apr 26, 2022	94.06	94.57	91.27	91.97	141,869	-3.49(-3.65%)
Apr 25, 2022	95.53	95.67	93.04	95.46	69,018	-1.18(-1.22%)
Apr 22, 2022	97.65	97.65	95.94	96.64	65,035	-1.60(-1.63%)
Apr 21, 2022	99.83	99.94	97.82	98.23	62,442	-1.11(-1.11%)
Apr 20, 2022	98.27	100.58	98.27	99.34	51,957	+2.20(+2.27%)
Apr 19, 2022	94.57	98.02	94.57	97.14	120,969	+2.48(+2.62%)
Apr 18, 2022	95.54	96.56	93.84	94.66	79,252	-1.31(-1.37%)
Apr 14, 2022	95.88	96.86	95.52	95.97	77,993	+0.57(+0.60%)
Apr 13, 2022	94.09	96.09	94.09	95.40	70,296	+1.08(+1.14%)
Apr 12, 2022	93.95	96.05	93.50	94.32	91,116	+1.37(+1.48%)
Apr 11, 2022	91.86	94.42	91.86	92.95	68,415	+0.40(+0.43%)
Apr 08, 2022	92.34	94.84	91.83	92.55	117,036	+0.07(+0.07%)
Apr 07, 2022	91.41	92.78	90.32	92.48	141,678	+1.17(+1.28%)
Apr 06, 2022	91.55	92.26	90.55	91.31	92,388	-1.34(-1.45%)
Apr 05, 2022	96.75	96.75	92.27	92.66	114,995	-4.40(-4.53%)
Apr 04, 2022	97.55	97.55	95.18	97.06	78,134	-1.15(-1.17%)
Apr 01, 2022	95.83	98.47	95.10	98.20	128,631	+2.43(+2.54%)
Mar 31, 2022	95.66	96.66	94.91	95.77	118,318	-0.26(-0.28%)
Mar 30, 2022	98.52	99.29	95.93	96.04	60,215	-2.22(-2.26%)
Mar 29, 2022	98.41	100.30	98.00	98.26	110,389	+1.58(+1.63%)
Mar 28, 2022	100.03	100.08	95.74	96.68	77,787	-4.06(-4.03%)
Mar 25, 2022	99.76	101.26	99.62	100.74	83,685	+0.94(+0.94%)
Mar 24, 2022	98.97	99.97	98.10	99.80	79,673	+1.17(+1.18%)
Mar 23, 2022	100.66	101.43	98.29	98.63	106,194	-2.61(-2.57%)
Mar 22, 2022	105.02	105.78	101.08	101.24	182,729	-2.98(-2.86%)
Mar 21, 2022	105.64	106.50	103.74	104.22	92,354	-1.69(-1.59%)
Mar 18, 2022	105.19	106.45	102.64	105.91	181,563	+1.05(+1.00%)
Mar 17, 2022	103.03	105.83	103.03	104.86	62,831	+0.48(+0.46%)
Mar 16, 2022	102.50	104.42	101.68	104.38	70,156	+2.94(+2.90%)
Mar 15, 2022	100.71	102.12	99.57	101.44	104,712	+1.11(+1.10%)
Mar 14, 2022	99.89	100.38	98.82	100.33	86,248	+1.18(+1.19%)
Mar 11, 2022	99.44	101.16	99.09	99.15	54,437	+0.10(+0.10%)
Mar 10, 2022	98.01	99.50	97.63	99.06	63,133	-0.86(-0.86%)
Mar 09, 2022	96.61	100.24	96.61	99.92	124,145	+5.49(+5.81%)
Mar 08, 2022	95.00	95.73	92.14	94.43	138,312	-0.39(-0.41%)
Mar 07, 2022	101.01	101.01	94.39	94.82	119,481	-6.11(-6.06%)
Mar 04, 2022	104.43	104.68	99.89	100.94	97,857	-5.64(-5.29%)
Mar 03, 2022	106.07	106.72	105.00	106.57	95,911	+1.08(+1.02%)
Mar 02, 2022	104.27	106.75	104.27	105.49	82,632	+2.27(+2.20%)
Mar 01, 2022	107.59	108.29	102.45	103.22	113,064	-4.73(-4.38%)
Feb 28, 2022	105.28	108.20	105.28	107.95	125,745	+1.17(+1.10%)
Feb 25, 2022	104.38	106.99	105.10	106.78	75,999	+2.64(+2.53%)
Feb 24, 2022	103.61	104.67	102.04	104.14	133,700	-1.02(-0.97%)
Feb 23, 2022	110.40	110.80	104.76	105.16	115,601	-4.37(-3.99%)
Feb 22, 2022	110.73	111.91	106.98	109.53	184,901	+0.94(+0.86%)
Feb 18, 2022				108.59	0	+0.86(+0.80%)
Feb 17, 2022	107.22	109.28	105.54	107.73	87,879	-0.64(-0.59%)
Feb 16, 2022	105.28	109.01	104.98	108.36	80,471	+2.41(+2.28%)
Feb 15, 2022	103.61	106.43	101.65	105.95	98,842	+2.86(+2.78%)
Feb 14, 2022	101.56	103.42	101.42	103.09	115,602	+1.41(+1.38%)
Feb 11, 2022	99.72	102.12	99.63	101.68	165,103	+1.98(+1.98%)
Feb 10, 2022	99.15	100.88	99.00	99.70	105,147	-0.94(-0.93%)
Feb 09, 2022	100.33	100.93	99.91	100.64	140,167	+0.87(+0.87%)
Feb 08, 2022	98.13	100.15	97.34	99.77	165,051	+1.64(+1.67%)
Feb 07, 2022	98.34	98.93	96.71	98.13	124,267	-0.27(-0.28%)
Feb 04, 2022	101.29	101.29	97.37	98.40	141,874	-3.70(-3.62%)
Feb 03, 2022	102.10		101.47	102.10	99,961	-1.04(-1.00%)
Feb 02, 2022	103.11	104.15	101.01	103.14	95,822	-0.28(-0.27%)

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.