Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	95.10	96.46	93.06	93.28	362,772	-2.41(-2.52%)
Apr 28, 2022	93.21	96.25	91.85	95.69	464,173	+2.75(+2.96%)
Apr 27, 2022	95.54	95.87	92.84	92.94	455,785	-3.01(-3.14%)
Apr 26, 2022	97.82	101.71	95.85	95.96	644,909	-5.77(-5.67%)
Apr 25, 2022	100.85	101.94	98.61	101.72	245,530	-0.08(-0.08%)
Apr 22, 2022	104.94	104.94	101.52	101.80	220,980	-4.21(-3.97%)
Apr 21, 2022	108.34	108.61	105.40	106.01	246,370	-1.33(-1.24%)
Apr 20, 2022	105.35	107.78	105.13	107.34	283,690	+3.15(+3.02%)
Apr 19, 2022	102.37	104.61	101.89	104.19	173,840	+2.22(+2.18%)
Apr 18, 2022	101.98	103.13	101.10	101.97	215,274	-0.48(-0.46%)
Apr 14, 2022	102.27	103.07	102.00	102.44	150,999	+0.37(+0.36%)
Apr 13, 2022	100.54	102.43	100.42	102.07	163,995	+1.62(+1.61%)
Apr 12, 2022	100.32	102.09	99.50	100.45	170,467	+0.94(+0.94%)
Apr 11, 2022	99.28	100.70	98.83	99.51	206,840	+0.30(+0.30%)
Apr 08, 2022	99.52	101.01	99.12	99.21	231,317	+0.03(+0.03%)
Apr 07, 2022	99.41	99.90	97.27	99.18	365,998	-0.58(-0.58%)
Apr 06, 2022	100.81	101.62	99.74	99.77	293,344	-1.94(-1.91%)
Apr 05, 2022	104.36	105.41	101.49	101.70	369,837	-3.17(-3.02%)
Apr 04, 2022	105.30	105.34	103.61	104.88	510,922	-0.49(-0.47%)
Apr 01, 2022	105.67	106.39	104.12	105.37	277,278	+0.41(+0.39%)
Mar 31, 2022	107.11	107.87	104.90	104.96	452,239	-1.72(-1.61%)
Mar 30, 2022	109.87	111.35	105.44	106.68	725,812	-0.08(-0.07%)
Mar 29, 2022	105.30	107.33	105.30	106.75	274,760	+2.22(+2.12%)
Mar 28, 2022	105.92	105.97	103.35	104.53	135,789	-1.75(-1.64%)
Mar 25, 2022	105.09	106.28	104.86	106.28	223,696	+1.40(+1.33%)
Mar 24, 2022	104.93	105.38	104.24	104.88	342,196	+0.61(+0.58%)
Mar 23, 2022	106.27	106.27	104.19	104.27	256,185	-2.58(-2.41%)
Mar 22, 2022	106.86	108.36	105.96	106.85	379,806	+0.88(+0.83%)
Mar 21, 2022	106.53	107.54	105.01	105.97	308,717	-0.26(-0.25%)
Mar 18, 2022	104.24	106.30	103.33	106.23	555,138	+1.56(+1.49%)
Mar 17, 2022	102.24	104.68	102.05	104.67	256,783	+1.25(+1.21%)
Mar 16, 2022	101.06	103.71	101.06	103.42	284,638	+2.98(+2.97%)
Mar 15, 2022	100.53	101.22	98.92	100.44	217,452	+0.05(+0.05%)
Mar 14, 2022	100.20	101.06	98.52	100.39	234,347	+0.92(+0.93%)
Mar 11, 2022	100.27	100.81	99.34	99.47	325,039	+0.47(+0.47%)
Mar 10, 2022	98.09	99.53	97.15	99.00	198,283	-0.83(-0.84%)
Mar 09, 2022	98.70	100.53	98.24	99.83	250,882	+3.26(+3.37%)
Mar 08, 2022	95.89	98.78	94.74	96.58	230,337	+1.43(+1.51%)
Mar 07, 2022	98.42	98.43	94.76	95.14	355,786	-3.36(-3.41%)
Mar 04, 2022	100.52	100.52	97.33	98.51	279,103	-2.52(-2.49%)
Mar 03, 2022	101.41	101.83	99.41	101.03	432,998	-0.04(-0.04%)
Mar 02, 2022	95.50	101.36	95.39	101.06	436,124	+6.83(+7.25%)
Mar 01, 2022	98.15	98.51	93.73	94.23	377,869	-3.75(-3.83%)
Feb 28, 2022	98.45	98.62	96.67	97.98	395,026	-0.47(-0.47%)
Feb 25, 2022	96.02	98.81	96.35	98.45	241,407	+2.84(+2.97%)
Feb 24, 2022	93.76	95.99	92.87	95.61	315,974	-0.29(-0.30%)
Feb 23, 2022	96.64	97.83	95.79	95.90	205,595	-0.96(-0.99%)
Feb 22, 2022	98.49	98.90	95.84	96.85	260,551	-1.57(-1.60%)
Feb 18, 2022				98.42	0	-0.28(-0.28%)
Feb 17, 2022	99.56	99.77	98.14	98.70	236,153	-1.76(-1.75%)
Feb 16, 2022	100.06	101.16	99.46	100.46	334,306	+0.35(+0.35%)
Feb 15, 2022	99.44	100.91	99.44	100.11	189,360	+1.80(+1.84%)
Feb 14, 2022	98.61	99.20	96.92	98.31	297,042	+0.21(+0.22%)
Feb 11, 2022	99.82	100.45	97.54	98.10	230,447	-1.26(-1.27%)
Feb 10, 2022	99.76	102.04	98.86	99.36	267,668	-1.75(-1.73%)
Feb 09, 2022	100.38	102.81	100.24	101.11	386,057	+2.01(+2.03%)
Feb 08, 2022	98.61	99.74	97.95	99.10	443,932	+0.96(+0.98%)
Feb 07, 2022	98.76	99.17	97.56	98.14	215,362	-0.51(-0.52%)
Feb 04, 2022	98.12	99.49	96.57	98.65	181,518	+0.53(+0.54%)
Feb 03, 2022	100.33		97.82	98.12	196,119	-2.73(-2.71%)
Feb 02, 2022	99.69	101.11	99.44	100.85	389,901	+0.78(+0.78%)

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.