Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.90	99.35	96.21	96.47	476,773	-2.87(-2.89%)
Apr 28, 2022	98.76	99.90	98.42	99.33	279,360	+1.01(+1.03%)
Apr 27, 2022	97.10	99.12	97.06	98.32	390,465	+1.25(+1.29%)
Apr 26, 2022	99.21	99.91	96.96	97.07	386,370	-3.07(-3.06%)
Apr 25, 2022	98.29	100.25	98.13	100.14	321,580	+1.32(+1.34%)
Apr 22, 2022	100.36	101.06	98.77	98.81	332,840	-2.26(-2.23%)
Apr 21, 2022	103.68	103.68	100.65	101.07	355,453	-2.11(-2.05%)
Apr 20, 2022	103.17	103.73	102.57	103.19	228,254	+0.48(+0.47%)
Apr 19, 2022	101.53	102.72	101.17	102.70	197,255	+0.95(+0.94%)
Apr 18, 2022	102.61	102.72	101.45	101.75	273,519	-1.03(-1.00%)
Apr 14, 2022	105.26	105.48	102.59	102.78	303,645	-2.30(-2.19%)
Apr 13, 2022	102.31	105.44	102.31	105.08	644,107	+2.65(+2.59%)
Apr 12, 2022	104.24	104.45	102.20	102.42	243,190	-1.43(-1.38%)
Apr 11, 2022	103.95	104.58	103.26	103.85	209,376	-1.14(-1.08%)
Apr 08, 2022	104.68	105.53	104.59	104.99	296,734	+0.05(+0.05%)
Apr 07, 2022	104.12	105.24	103.67	104.94	324,381	+0.62(+0.59%)
Apr 06, 2022	104.54	104.83	103.25	104.32	254,227	-0.93(-0.88%)
Apr 05, 2022	104.98	106.04	104.78	105.25	316,100	+0.40(+0.38%)
Apr 04, 2022	104.30	105.28	104.30	104.85	276,370	+0.61(+0.58%)
Apr 01, 2022	104.88	105.05	103.79	104.25	357,819	-0.80(-0.76%)
Mar 31, 2022	105.54	106.38	104.85	105.05	406,164	-0.24(-0.23%)
Mar 30, 2022	104.31	105.85	104.04	105.29	300,843	+1.06(+1.02%)
Mar 29, 2022	104.71	105.12	103.61	104.23	315,986	+0.56(+0.54%)
Mar 28, 2022	101.98	103.75	101.68	103.67	378,144	+1.43(+1.40%)
Mar 25, 2022	102.68	102.82	101.67	102.24	291,971	-0.13(-0.13%)
Mar 24, 2022	102.30	102.47	101.03	102.37	446,734	+0.42(+0.42%)
Mar 23, 2022	102.61	103.55	101.87	101.95	426,888	-1.07(-1.04%)
Mar 22, 2022	104.16	104.22	102.69	103.02	508,482	-0.97(-0.93%)
Mar 21, 2022	104.12	104.12	102.93	103.99	314,362	-0.72(-0.69%)
Mar 18, 2022	103.22	104.96	102.92	104.71	567,315	+1.42(+1.37%)
Mar 17, 2022	100.55	103.55	100.45	103.29	400,675	+2.77(+2.76%)
Mar 16, 2022	99.57	100.95	98.67	100.52	576,037	+1.24(+1.25%)
Mar 15, 2022	99.51	100.01	98.39	99.28	455,959	+0.33(+0.33%)
Mar 14, 2022	100.10	100.68	98.14	98.95	395,665	-0.98(-0.98%)
Mar 11, 2022	100.86	102.09	99.91	99.93	637,633	+0.25(+0.25%)
Mar 10, 2022	100.10		98.45	99.68	333,649	-1.23(-1.21%)
Mar 09, 2022	100.03	101.30	99.59	100.91	321,952	+2.06(+2.08%)
Mar 08, 2022	100.97	101.38	98.35	98.85	506,264	-2.54(-2.50%)
Mar 07, 2022	102.26	102.62	101.22	101.39	416,006	-1.20(-1.17%)
Mar 04, 2022	100.29	102.88	99.80	102.59	516,689	+2.01(+2.00%)
Mar 03, 2022	100.54	101.20	99.64	100.58	388,488	+0.35(+0.35%)
Mar 02, 2022	99.01	100.58	98.28	100.23	372,887	+1.80(+1.82%)
Mar 01, 2022	97.53	98.73	97.39	98.44	437,711	+0.92(+0.94%)
Feb 28, 2022	96.83	97.65	96.30	97.52	531,269	-0.14(-0.14%)
Feb 25, 2022	97.22	97.66	96.36	97.66	321,266	+0.75(+0.78%)
Feb 24, 2022	93.02	97.13	92.59	96.90	585,624	+1.97(+2.07%)
Feb 23, 2022	96.00	96.37	94.69	94.93	416,919	+0.11(+0.12%)
Feb 22, 2022	95.27	96.57	94.26	94.82	1,706,460	-0.88(-0.92%)
Feb 18, 2022				95.70	0	-0.50(-0.52%)
Feb 17, 2022	97.61	97.92	95.94	96.20	492,142	-1.83(-1.87%)
Feb 16, 2022	97.30	98.60	96.69	98.03	430,451	+0.17(+0.18%)
Feb 15, 2022	98.20	99.02	97.30	97.86	448,012	+0.68(+0.70%)
Feb 14, 2022	97.91	98.23	96.68	97.18	636,258	-1.10(-1.12%)
Feb 11, 2022	99.87	100.23	97.94	98.28	540,083	-1.28(-1.29%)
Feb 10, 2022	99.44	101.19	98.81	99.56	518,303	-0.97(-0.96%)
Feb 09, 2022	101.11	102.28	100.35	100.52	677,719	+1.99(+2.02%)
Feb 08, 2022	97.97	98.80	94.82	98.54	1,269,446	-1.78(-1.77%)
Feb 07, 2022	100.17	101.07	100.08	100.31	541,958	-0.41(-0.41%)
Feb 04, 2022	100.96	101.46	99.70	100.72	450,085	-0.80(-0.79%)
Feb 03, 2022	103.21		101.34	101.53	462,287	-2.00(-1.93%)
Feb 02, 2022	102.80	104.26	102.80	103.52	522,444	+0.84(+0.82%)

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.