Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.82	104.92	101.32	102.27	239,691	-0.28(-0.28%)
Apr 28, 2022	101.11	103.82	96.52	102.56	323,190	+8.53(+9.07%)
Apr 27, 2022	93.65	95.17	92.90	94.03	172,307	+0.19(+0.20%)
Apr 26, 2022	95.57	96.96	93.60	93.84	170,305	-2.82(-2.92%)
Apr 25, 2022	96.95	97.05	94.40	96.67	173,365	-1.20(-1.23%)
Apr 22, 2022	100.57	100.57	97.28	97.87	141,127	-3.12(-3.09%)
Apr 21, 2022	101.91	102.06	99.96	100.98	164,933	+0.29(+0.29%)
Apr 20, 2022	98.22	101.72	98.22	100.69	308,723	+3.16(+3.23%)
Apr 19, 2022	96.12	97.88	95.18	97.54	164,228	+1.98(+2.08%)
Apr 18, 2022	95.33	96.44	95.08	95.55	132,844	-0.11(-0.11%)
Apr 14, 2022	97.73	98.53	95.51	95.66	175,608	-2.00(-2.05%)
Apr 13, 2022	97.22	98.28	97.09	97.66	156,974	+0.59(+0.60%)
Apr 12, 2022	96.87	98.78	96.87	97.08	164,630	+0.87(+0.90%)
Apr 11, 2022	97.20	98.37	96.05	96.21	194,137	-1.06(-1.09%)
Apr 08, 2022	98.68	99.73	97.21	97.27	193,639	-1.28(-1.30%)
Apr 07, 2022	99.35	99.68	98.37	98.55	225,514	-0.81(-0.82%)
Apr 06, 2022	98.50	101.53	98.50	99.36	274,060	+0.06(+0.06%)
Apr 05, 2022	100.86	101.13	99.12	99.30	279,403	-1.54(-1.53%)
Apr 04, 2022	101.19	101.33	98.95	100.85	171,700	-0.34(-0.34%)
Apr 01, 2022	100.64	102.32	100.21	101.19	345,174	+0.90(+0.90%)
Mar 31, 2022	98.05	100.74	98.05	100.29	337,455	+1.74(+1.76%)
Mar 30, 2022	99.86	100.56	98.12	98.55	143,404	-0.84(-0.85%)
Mar 29, 2022	97.21	99.97	97.21	99.39	201,052	+2.95(+3.06%)
Mar 28, 2022	97.87	97.87	95.93	96.44	140,562	-2.23(-2.26%)
Mar 25, 2022	97.72	98.83	97.21	98.67	141,375	+1.13(+1.16%)
Mar 24, 2022	98.39	98.48	97.39	97.54	115,036	-0.46(-0.47%)
Mar 23, 2022	97.20	98.78	96.50	98.00	150,999	+0.20(+0.20%)
Mar 22, 2022	100.72	101.05	97.37	97.80	208,102	-2.16(-2.16%)
Mar 21, 2022	99.55	100.77	99.04	99.96	146,643	+0.32(+0.32%)
Mar 18, 2022	98.70	99.73	96.76	99.64	323,916	-0.13(-0.13%)
Mar 17, 2022	99.22	100.61	98.74	99.76	215,720	+0.11(+0.11%)
Mar 16, 2022	100.09	101.14	98.00	99.66	186,020	+0.24(+0.25%)
Mar 15, 2022	99.84	100.14	98.37	99.41	124,862	+0.60(+0.60%)
Mar 14, 2022	99.50	100.23	98.29	98.82	169,394	+0.19(+0.19%)
Mar 11, 2022	100.11	101.20	98.42	98.63	191,484	-1.17(-1.17%)
Mar 10, 2022	98.05	101.11	97.96	99.80	149,894	+0.14(+0.14%)
Mar 09, 2022	100.80	100.80	99.21	99.67	116,302	+1.06(+1.07%)
Mar 08, 2022	97.53	100.29	96.90	98.61	134,946	+2.06(+2.13%)
Mar 07, 2022	98.42	98.42	95.57	96.55	138,691	-1.65(-1.68%)
Mar 04, 2022	98.00	98.39	96.70	98.20	119,653	-0.84(-0.85%)
Mar 03, 2022	100.27	100.47	98.14	99.04	168,510	-0.42(-0.42%)
Mar 02, 2022	96.76	100.35	95.82	99.46	232,082	+3.63(+3.79%)
Mar 01, 2022	98.04	98.55	94.89	95.83	175,901	-2.94(-2.98%)
Feb 28, 2022	97.30	99.41	97.30	98.77	244,340	+0.47(+0.48%)
Feb 25, 2022	96.62	99.48	97.05	98.30	131,469	+2.16(+2.25%)
Feb 24, 2022	92.43	96.53	92.08	96.14	171,604	+2.31(+2.46%)
Feb 23, 2022	96.00	96.00	93.76	93.83	97,303	-1.68(-1.76%)
Feb 22, 2022	95.21	96.51	94.69	95.51	85,612	-0.39(-0.41%)
Feb 18, 2022				95.90	0	-0.78(-0.81%)
Feb 17, 2022	96.52	97.50	95.55	96.69	138,638	-0.97(-0.99%)
Feb 16, 2022	95.62	98.13	94.97	97.65	128,535	+1.56(+1.63%)
Feb 15, 2022	94.00	96.43	93.72	96.09	138,900	+2.88(+3.09%)
Feb 14, 2022	92.55	93.73	92.17	93.21	161,142	+0.85(+0.92%)
Feb 11, 2022	92.60	93.05	91.48	92.36	158,218	-0.12(-0.13%)
Feb 10, 2022	92.99	94.61	91.54	92.48	173,257	-2.18(-2.30%)
Feb 09, 2022	94.32	95.06	94.11	94.66	159,871	+1.09(+1.17%)
Feb 08, 2022	92.60	93.91	92.60	93.57	141,232	+1.28(+1.38%)
Feb 07, 2022	93.10	93.27	91.81	92.29	104,075	-0.64(-0.69%)
Feb 04, 2022	94.75	94.75	92.19	92.93	151,173	-2.45(-2.57%)
Feb 03, 2022	95.72		95.29	95.39	122,876	-1.38(-1.43%)
Feb 02, 2022	96.58	97.66	94.63	96.77	158,583	-0.31(-0.32%)

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.