Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.80	100.96	98.83	98.94	181,757	-2.43(-2.40%)
Apr 28, 2022	101.79	102.73	99.91	101.37	146,673	+0.62(+0.62%)
Apr 27, 2022	102.66	102.66	100.44	100.75	241,254	-2.30(-2.23%)
Apr 26, 2022	104.36	105.68	102.42	103.05	250,484	-2.41(-2.29%)
Apr 25, 2022	104.06	106.01	102.19	105.46	207,543	+0.40(+0.38%)
Apr 22, 2022	107.03	107.31	104.83	105.06	284,629	-2.55(-2.37%)
Apr 21, 2022	110.26	111.09	106.97	107.60	281,460	-2.30(-2.09%)
Apr 20, 2022	114.83	117.02	109.33	109.90	570,108	-4.56(-3.98%)
Apr 19, 2022	113.56	115.21	113.43	114.45	269,473	+1.52(+1.35%)
Apr 18, 2022	112.38	114.25	111.76	112.93	280,572	+0.69(+0.61%)
Apr 14, 2022	112.78	113.13	111.33	112.24	207,332	-0.08(-0.07%)
Apr 13, 2022	111.31	112.90	111.09	112.32	267,290	+1.48(+1.34%)
Apr 12, 2022	111.30	112.36	110.12	110.84	210,997	-0.06(-0.05%)
Apr 11, 2022	112.16	113.27	110.51	110.89	197,401	-0.99(-0.88%)
Apr 08, 2022	112.16	113.13	110.17	111.88	257,621	-0.05(-0.04%)
Apr 07, 2022	111.87	112.82	110.20	111.93	300,687	-0.39(-0.35%)
Apr 06, 2022	111.46	112.85	110.53	112.32	270,520	+0.32(+0.28%)
Apr 05, 2022	114.59	115.40	111.83	112.00	246,263	-3.30(-2.86%)
Apr 04, 2022	116.19	116.93	113.38	115.31	232,932	-1.25(-1.08%)
Apr 01, 2022	118.65	119.42	116.18	116.56	290,630	-1.46(-1.24%)
Mar 31, 2022	120.04	120.06	116.61	118.02	240,131	-2.96(-2.44%)
Mar 30, 2022	121.53	122.09	119.56	120.98	171,444	+0.01(+0.01%)
Mar 29, 2022	120.54	121.33	119.97	120.97	193,188	+1.35(+1.13%)
Mar 28, 2022	119.12	119.98	118.13	119.62	110,436	-0.67(-0.56%)
Mar 25, 2022	118.16	120.45	118.08	120.29	168,620	+2.81(+2.40%)
Mar 24, 2022	117.17	117.53	116.12	117.48	94,570	+0.73(+0.62%)
Mar 23, 2022	117.09	117.13	115.68	116.75	129,406	-0.58(-0.50%)
Mar 22, 2022	119.37	119.84	117.08	117.33	130,468	-1.42(-1.19%)
Mar 21, 2022	117.88	119.40	117.30	118.75	147,787	+0.69(+0.58%)
Mar 18, 2022	119.48	119.62	116.43	118.06	307,188	-1.44(-1.21%)
Mar 17, 2022	117.56	120.67	117.53	119.51	209,601	+1.03(+0.87%)
Mar 16, 2022	116.67	118.70	115.24	118.47	417,627	+1.72(+1.48%)
Mar 15, 2022	116.17	116.83	113.54	116.75	392,505	+0.58(+0.50%)
Mar 14, 2022	115.30	116.62	114.72	116.17	225,122	+1.40(+1.22%)
Mar 11, 2022	111.98	114.98	111.98	114.77	207,504	+2.73(+2.43%)
Mar 10, 2022	108.20	112.04	108.01	112.04	185,425	+1.91(+1.74%)
Mar 09, 2022	112.11	112.11	108.98	110.13	229,066	-0.74(-0.66%)
Mar 08, 2022	110.53	113.02	110.27	110.86	341,451	+0.72(+0.65%)
Mar 07, 2022	109.87	111.30	107.82	110.15	217,133	+0.62(+0.57%)
Mar 04, 2022	105.75	109.67	105.34	109.53	210,155	+2.86(+2.68%)
Mar 03, 2022	104.84	106.84	103.95	106.66	147,804	+2.73(+2.62%)
Mar 02, 2022	100.96	104.44	100.95	103.94	153,856	+3.70(+3.69%)
Mar 01, 2022	101.32	101.38	99.30	100.23	189,689	-1.81(-1.77%)
Feb 28, 2022	100.62	102.24	99.84	102.04	202,200	+0.08(+0.07%)
Feb 25, 2022	100.46	102.39	100.97	101.97	128,013	+1.88(+1.87%)
Feb 24, 2022	96.97	100.19	96.26	100.09	189,568	+1.50(+1.52%)
Feb 23, 2022	101.50	101.59	98.17	98.59	154,869	-2.01(-2.00%)
Feb 22, 2022	100.45	102.14	99.32	100.60	157,546	+0.01(+0.01%)
Feb 18, 2022				100.59	0	-0.03(-0.03%)
Feb 17, 2022	101.93	102.34	100.54	100.61	126,338	-2.02(-1.97%)
Feb 16, 2022	100.06	102.71	100.06	102.63	217,401	+2.38(+2.37%)
Feb 15, 2022	99.38	100.87	99.36	100.25	114,211	+2.01(+2.04%)
Feb 14, 2022	97.43	98.59	96.59	98.24	122,570	+1.35(+1.40%)
Feb 11, 2022	97.37	98.33	96.32	96.89	119,692	-0.30(-0.31%)
Feb 10, 2022	98.27	98.37	96.69	97.20	195,826	-2.03(-2.04%)
Feb 09, 2022	100.45	101.19	99.09	99.22	125,330	-0.42(-0.42%)
Feb 08, 2022	98.24	99.93	97.98	99.64	140,159	+1.27(+1.29%)
Feb 07, 2022	98.30	99.26	97.43	98.38	106,640	-0.22(-0.22%)
Feb 04, 2022	99.70	99.70	97.82	98.60	139,090	-1.35(-1.35%)
Feb 03, 2022	100.49			99.95	516,138	+0.40(+0.40%)
Feb 02, 2022	99.93	102.08	98.27	99.55	350,790	-0.98(-0.98%)

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.