Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	93.09	94.53	91.08	91.37	80,099	-2.05(-2.19%)
Apr 28, 2022	92.85	93.83	90.88	93.42	46,085	+1.18(+1.28%)
Apr 27, 2022	92.00	93.94	91.09	92.24	85,874	+0.25(+0.27%)
Apr 26, 2022	94.08	94.59	91.29	92.00	141,831	-3.49(-3.65%)
Apr 25, 2022	95.55	95.69	93.06	95.48	68,999	-1.18(-1.22%)
Apr 22, 2022	97.68	97.68	95.97	96.66	65,018	-1.60(-1.63%)
Apr 21, 2022	99.86	99.96	97.85	98.26	62,425	-1.11(-1.11%)
Apr 20, 2022	98.30	100.60	98.30	99.37	51,943	+2.21(+2.27%)
Apr 19, 2022	94.59	98.04	94.59	97.16	120,937	+2.48(+2.62%)
Apr 18, 2022	95.56	96.58	93.87	94.68	79,230	-1.31(-1.37%)
Apr 14, 2022	95.91	96.88	95.54	95.99	77,973	+0.57(+0.60%)
Apr 13, 2022	94.11	96.11	94.11	95.43	70,278	+1.08(+1.14%)
Apr 12, 2022	93.98	96.07	93.52	94.35	91,092	+1.37(+1.48%)
Apr 11, 2022	91.89	94.45	91.89	92.98	68,396	+0.40(+0.43%)
Apr 08, 2022	92.37	94.87	91.86	92.57	117,005	+0.07(+0.07%)
Apr 07, 2022	91.44	92.81	90.35	92.50	141,640	+1.17(+1.28%)
Apr 06, 2022	91.57	92.29	90.57	91.34	92,363	-1.34(-1.45%)
Apr 05, 2022	96.78	96.78	92.30	92.68	114,965	-4.40(-4.53%)
Apr 04, 2022	97.57	97.57	95.20	97.08	78,113	-1.15(-1.17%)
Apr 01, 2022	95.86	98.50	95.12	98.23	128,597	+2.43(+2.54%)
Mar 31, 2022	95.68	96.69	94.94	95.80	118,286	-0.26(-0.28%)
Mar 30, 2022	98.54	99.32	95.96	96.06	60,199	-2.23(-2.26%)
Mar 29, 2022	98.44	100.33	98.02	98.29	110,360	+1.58(+1.63%)
Mar 28, 2022	100.05	100.11	95.77	96.71	77,767	-4.06(-4.03%)
Mar 25, 2022	99.79	101.29	99.65	100.77	83,663	+0.94(+0.94%)
Mar 24, 2022	98.99	99.99	98.13	99.83	79,652	+1.17(+1.18%)
Mar 23, 2022	100.69	101.45	98.32	98.66	106,166	-2.61(-2.57%)
Mar 22, 2022	105.05	105.81	101.10	101.27	182,680	-2.98(-2.86%)
Mar 21, 2022	105.67	106.53	103.77	104.25	92,329	-1.69(-1.59%)
Mar 18, 2022	105.22	106.48	102.67	105.93	181,515	+1.05(+1.00%)
Mar 17, 2022	103.06	105.86	103.06	104.89	62,814	+0.48(+0.46%)
Mar 16, 2022	102.52	104.44	101.71	104.41	70,138	+2.94(+2.90%)
Mar 15, 2022	100.74	102.15	99.59	101.46	104,685	+1.11(+1.10%)
Mar 14, 2022	99.92	100.41	98.85	100.36	86,225	+1.18(+1.19%)
Mar 11, 2022	99.46	101.19	99.12	99.18	54,422	+0.10(+0.10%)
Mar 10, 2022	98.03	99.52	97.65	99.08	63,116	-0.86(-0.86%)
Mar 09, 2022	96.63	100.26	96.63	99.94	124,112	+5.49(+5.81%)
Mar 08, 2022	95.02	95.75	92.16	94.46	138,275	-0.39(-0.41%)
Mar 07, 2022	101.03	101.03	94.42	94.85	119,449	-6.12(-6.06%)
Mar 04, 2022	104.45	104.71	99.92	100.96	97,831	-5.64(-5.29%)
Mar 03, 2022	106.10	106.75	105.03	106.60	95,886	+1.08(+1.02%)
Mar 02, 2022	104.30	106.78	104.30	105.52	82,610	+2.27(+2.20%)
Mar 01, 2022	107.62	108.32	102.47	103.25	113,034	-4.73(-4.38%)
Feb 28, 2022	105.30	108.23	105.30	107.98	125,712	+1.17(+1.10%)
Feb 25, 2022	104.40	107.02	105.13	106.81	75,979	+2.64(+2.53%)
Feb 24, 2022	103.64	104.70	102.07	104.17	133,665	-1.02(-0.97%)
Feb 23, 2022	110.43	110.83	104.78	105.19	115,570	-4.37(-3.99%)
Feb 22, 2022	110.76	111.94	107.00	109.56	184,851	+0.94(+0.86%)
Feb 18, 2022				108.62	0	+0.86(+0.80%)
Feb 17, 2022	107.25	109.31	105.57	107.76	87,855	-0.64(-0.59%)
Feb 16, 2022	105.31	109.04	105.00	108.39	80,450	+2.42(+2.28%)
Feb 15, 2022	103.64	106.46	101.68	105.98	98,816	+2.86(+2.78%)
Feb 14, 2022	101.59	103.45	101.44	103.11	115,571	+1.41(+1.38%)
Feb 11, 2022	99.75	102.15	99.66	101.71	165,059	+1.98(+1.98%)
Feb 10, 2022	99.17	100.90	99.03	99.73	105,119	-0.94(-0.93%)
Feb 09, 2022	100.36	100.95	99.94	100.67	140,129	+0.87(+0.87%)
Feb 08, 2022	98.16	100.18	97.36	99.80	165,007	+1.64(+1.67%)
Feb 07, 2022	98.36	98.96	96.74	98.16	124,234	-0.27(-0.28%)
Feb 04, 2022	101.31	101.31	97.39	98.43	141,836	-3.70(-3.62%)
Feb 03, 2022	102.13		101.50	102.13	99,934	-1.04(-1.00%)
Feb 02, 2022	103.14	104.18	101.04	103.16	95,797	-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.