Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	92.88	94.31	90.88	91.16	80,282	-2.04(-2.19%)
Apr 28, 2022	92.64	93.62	90.67	93.20	46,191	+1.17(+1.28%)
Apr 27, 2022	91.78	93.72	90.89	92.03	86,070	+0.24(+0.27%)
Apr 26, 2022	93.87	94.38	91.08	91.78	142,155	-3.48(-3.65%)
Apr 25, 2022	95.34	95.47	92.85	95.27	69,157	-1.17(-1.22%)
Apr 22, 2022	97.46	97.46	95.75	96.44	65,166	-1.59(-1.63%)
Apr 21, 2022	99.63	99.74	97.62	98.03	62,568	-1.11(-1.11%)
Apr 20, 2022	98.07	100.37	98.07	99.14	52,062	+2.20(+2.27%)
Apr 19, 2022	94.38	97.82	94.38	96.94	121,214	+2.47(+2.62%)
Apr 18, 2022	95.34	96.36	93.65	94.46	79,412	-1.31(-1.37%)
Apr 14, 2022	95.69	96.66	95.33	95.78	78,151	+0.57(+0.60%)
Apr 13, 2022	93.90	95.89	93.90	95.21	70,438	+1.08(+1.14%)
Apr 12, 2022	93.76	95.85	93.31	94.13	91,300	+1.37(+1.48%)
Apr 11, 2022	91.68	94.23	91.68	92.76	68,553	+0.40(+0.43%)
Apr 08, 2022	92.16	94.65	91.65	92.36	117,273	+0.07(+0.07%)
Apr 07, 2022	91.23	92.60	90.14	92.29	141,964	+1.16(+1.28%)
Apr 06, 2022	91.36	92.08	90.37	91.13	92,574	-1.34(-1.45%)
Apr 05, 2022	96.56	96.56	92.09	92.47	115,228	-4.39(-4.53%)
Apr 04, 2022	97.35	97.35	94.98	96.86	78,292	-1.14(-1.17%)
Apr 01, 2022	95.64	98.27	94.90	98.01	128,892	+2.43(+2.54%)
Mar 31, 2022	95.46	96.47	94.72	95.58	118,557	-0.26(-0.28%)
Mar 30, 2022	98.32	99.09	95.74	95.84	60,337	-2.22(-2.26%)
Mar 29, 2022	98.21	100.10	97.80	98.06	110,612	+1.57(+1.63%)
Mar 28, 2022	99.82	99.88	95.55	96.49	77,945	-4.05(-4.03%)
Mar 25, 2022	99.56	101.06	99.42	100.54	83,855	+0.94(+0.94%)
Mar 24, 2022	98.77	99.77	97.90	99.60	79,834	+1.16(+1.18%)
Mar 23, 2022	100.46	101.22	98.09	98.44	106,409	-2.60(-2.57%)
Mar 22, 2022	104.81	105.56	100.87	101.04	183,098	-2.97(-2.86%)
Mar 21, 2022	105.43	106.29	103.53	104.01	92,541	-1.68(-1.59%)
Mar 18, 2022	104.98	106.24	102.44	105.69	181,931	+1.05(+1.00%)
Mar 17, 2022	102.83	105.62	102.83	104.65	62,958	+0.48(+0.46%)
Mar 16, 2022	102.29	104.21	101.48	104.17	70,298	+2.93(+2.90%)
Mar 15, 2022	100.51	101.92	99.36	101.23	104,924	+1.11(+1.10%)
Mar 14, 2022	99.69	100.18	98.62	100.13	86,422	+1.17(+1.19%)
Mar 11, 2022	99.24	100.96	98.89	98.95	54,547	+0.10(+0.10%)
Mar 10, 2022	97.81	99.30	97.43	98.86	63,260	-0.86(-0.86%)
Mar 09, 2022	96.41	100.03	96.41	99.72	124,396	+5.48(+5.81%)
Mar 08, 2022	94.81	95.54	91.95	94.24	138,592	-0.39(-0.41%)
Mar 07, 2022	100.80	100.80	94.20	94.63	119,723	-6.10(-6.06%)
Mar 04, 2022	104.22	104.47	99.69	100.73	98,055	-5.62(-5.29%)
Mar 03, 2022	105.86	106.50	104.79	106.36	96,105	+1.08(+1.02%)
Mar 02, 2022	104.06	106.53	104.06	105.28	82,799	+2.27(+2.20%)
Mar 01, 2022	107.37	108.07	102.24	103.01	113,292	-4.72(-4.38%)
Feb 28, 2022	105.06	107.98	105.06	107.74	125,999	+1.17(+1.10%)
Feb 25, 2022	104.17	106.77	104.89	106.56	76,153	+2.63(+2.53%)
Feb 24, 2022	103.41	104.46	101.83	103.93	133,970	-1.01(-0.97%)
Feb 23, 2022	110.17	110.57	104.55	104.95	115,834	-4.36(-3.99%)
Feb 22, 2022	110.51	111.69	106.76	109.31	185,275	+0.94(+0.86%)
Feb 18, 2022				108.37	0	+0.86(+0.80%)
Feb 17, 2022	107.00	109.06	105.33	107.51	88,056	-0.63(-0.59%)
Feb 16, 2022	105.07	108.79	104.77	108.15	80,634	+2.41(+2.28%)
Feb 15, 2022	103.41	106.21	101.44	105.74	99,042	+2.86(+2.78%)
Feb 14, 2022	101.36	103.21	101.21	102.88	115,835	+1.41(+1.38%)
Feb 11, 2022	99.52	101.91	99.43	101.47	165,437	+1.97(+1.98%)
Feb 10, 2022	98.95	100.67	98.80	99.50	105,360	-0.94(-0.93%)
Feb 09, 2022	100.13	100.72	99.71	100.44	140,450	+0.87(+0.87%)
Feb 08, 2022	97.93	99.95	97.14	99.57	165,385	+1.64(+1.67%)
Feb 07, 2022	98.14	98.73	96.52	97.93	124,518	-0.27(-0.28%)
Feb 04, 2022	101.08	101.08	97.17	98.21	142,161	-3.69(-3.62%)
Feb 03, 2022	101.89		101.27	101.89	100,163	-1.03(-1.00%)
Feb 02, 2022	102.91	103.94	100.81	102.93	96,016	-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.