Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.20	100.49	97.46	97.46	6,103	-3.01(-2.99%)
Apr 28, 2022	99.18	100.73	99.18	100.47	1,603	+2.05(+2.08%)
Apr 27, 2022	98.49	98.80	98.39	98.42	2,108	+0.10(+0.10%)
Apr 26, 2022	99.90	99.90	98.33	98.33	4,840	-2.13(-2.12%)
Apr 25, 2022	99.62	100.45	97.81	100.45	2,537	+0.09(+0.09%)
Apr 22, 2022	102.74	102.74	100.36	100.36	2,244	-3.22(-3.11%)
Apr 21, 2022	106.00	106.00	103.39	103.58	2,124	-1.96(-1.85%)
Apr 20, 2022	105.60	105.92	105.54	105.54	778	+0.88(+0.84%)
Apr 19, 2022	104.50	104.66	104.50	104.66	486	+1.60(+1.55%)
Apr 18, 2022	102.04	103.38	102.04	103.06	4,949	+0.15(+0.14%)
Apr 14, 2022	103.34	103.57	102.91	102.91	2,316	-0.46(-0.45%)
Apr 13, 2022	102.50	103.38	102.20	103.38	8,462	+1.36(+1.33%)
Apr 12, 2022	103.19	103.35	101.78	102.02	17,988	+0.21(+0.20%)
Apr 11, 2022	102.24	102.59	101.81	101.81	2,471	-0.95(-0.93%)
Apr 08, 2022	102.30	103.34	102.30	102.77	6,041	+0.52(+0.51%)
Apr 07, 2022	101.44	102.54	101.02	102.24	6,327	+0.68(+0.67%)
Apr 06, 2022	101.79	101.98	101.48	101.56	1,575	-0.79(-0.77%)
Apr 05, 2022	104.00	104.00	102.36	102.36	2,661	-1.69(-1.62%)
Apr 04, 2022	104.86	104.86	103.70	104.04	1,582	-0.06(-0.06%)
Apr 01, 2022	104.00	104.10	103.50	104.10	1,744	+0.10(+0.09%)
Mar 31, 2022	105.33	105.48	104.01	104.01	1,782	-1.54(-1.46%)
Mar 30, 2022	106.65	106.65	105.17	105.55	4,417	-1.37(-1.28%)
Mar 29, 2022	106.00	106.92	106.00	106.92	2,190	+1.35(+1.28%)
Mar 28, 2022	105.02	105.57	105.02	105.57	981	-0.64(-0.60%)
Mar 25, 2022	106.33	106.33	105.63	106.21	3,351	+0.81(+0.77%)
Mar 24, 2022	105.45	105.45	105.01	105.40	3,205	+0.94(+0.90%)
Mar 23, 2022	105.59	105.59	104.47	104.47	1,504	-1.41(-1.33%)
Mar 22, 2022	106.35	106.35	105.41	105.88	6,947	+0.40(+0.38%)
Mar 21, 2022	105.40	105.72	105.14	105.48	3,293	-0.31(-0.29%)
Mar 18, 2022	104.57	105.79	104.46	105.79	2,133	+0.78(+0.75%)
Mar 17, 2022	103.89	105.02	103.89	105.01	1,440	+1.23(+1.19%)
Mar 16, 2022	103.23	103.78	102.29	103.78	3,485	+2.06(+2.02%)
Mar 15, 2022	100.96	101.72	100.85	101.72	1,643	+1.20(+1.20%)
Mar 14, 2022	101.62	101.62	100.30	100.52	3,480	-0.64(-0.64%)
Mar 11, 2022	102.21	102.59	101.16	101.16	2,631	-0.71(-0.70%)
Mar 10, 2022	101.53	101.87		101.87	1,729	+0.04(+0.04%)
Mar 09, 2022	101.72	101.94	101.72	101.83	1,007	+1.98(+1.98%)
Mar 08, 2022	100.90	100.90	99.85	99.85	1,159	-0.24(-0.24%)
Mar 07, 2022	102.17	102.17	100.09	100.09	2,541	-2.82(-2.74%)
Mar 04, 2022	102.58	102.91	101.96	102.91	7,424	-0.82(-0.79%)
Mar 03, 2022	104.26	104.26	103.50	103.73	1,182	-0.47(-0.45%)
Mar 02, 2022	103.89	104.39	103.89	104.20	2,238	+3.18(+3.14%)
Mar 01, 2022	103.21	103.21	101.02	101.02	3,984	-1.85(-1.80%)
Feb 28, 2022	102.77	102.91	101.75	102.87	13,355	+0.18(+0.18%)
Feb 25, 2022	100.47	102.73	101.68	102.69	4,267	+2.74(+2.74%)
Feb 24, 2022	97.64	99.95	97.48	99.95	6,202	+0.70(+0.71%)
Feb 23, 2022	100.67	100.67	99.25	99.25	1,919	-1.44(-1.43%)
Feb 22, 2022	102.14	102.14	100.32	100.69	10,857	-1.43(-1.40%)
Feb 18, 2022				102.12	0	-0.44(-0.43%)
Feb 17, 2022	103.11	103.39	102.48	102.56	3,839	-1.91(-1.83%)
Feb 16, 2022	103.86	104.72	103.86	104.47	2,801	+0.35(+0.33%)
Feb 15, 2022	103.56	104.23	103.56	104.12	2,854	+1.70(+1.66%)
Feb 14, 2022	103.28	103.44	102.14	102.42	4,193	-0.84(-0.81%)
Feb 11, 2022	104.29	104.78	103.23	103.26	10,110	-0.78(-0.75%)
Feb 10, 2022	104.69	106.19	104.05	104.05	5,084	-1.58(-1.49%)
Feb 09, 2022	104.59	105.65	104.59	105.62	71,180	+1.35(+1.29%)
Feb 08, 2022	102.97	104.27	102.97	104.27	1,988	+1.73(+1.69%)
Feb 07, 2022	102.52	102.92	102.42	102.54	998	-0.20(-0.19%)
Feb 04, 2022	102.04	103.27	101.99	102.74	2,417	+0.10(+0.09%)
Feb 03, 2022	103.53		102.64	102.64	2,014	-1.38(-1.33%)
Feb 02, 2022	103.04	104.02	102.98	104.02	3,752	+0.50(+0.48%)

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.