Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	97.86	98.73	94.49	94.61	61,106	-3.49(-3.56%)
Apr 28, 2022	96.51	98.58	95.25	98.10	109,123	+2.52(+2.64%)
Apr 27, 2022	95.54	97.31	95.18	95.58	49,159	-0.02(-0.02%)
Apr 26, 2022	98.00	98.04	95.58	95.60	68,590	-3.08(-3.12%)
Apr 25, 2022	96.73	98.68	96.65	98.68	119,579	+1.42(+1.46%)
Apr 22, 2022	99.65	99.74	97.15	97.26	86,083	-2.57(-2.58%)
Apr 21, 2022	102.98	103.57	99.54	99.83	42,616	-2.37(-2.32%)
Apr 20, 2022	103.90	103.90	102.12	102.20	54,942	-1.08(-1.05%)
Apr 19, 2022	100.81	103.39	100.76	103.28	38,465	+2.29(+2.27%)
Apr 18, 2022	101.27	101.62	100.23	100.99	172,812	-0.53(-0.52%)
Apr 14, 2022	103.69	103.69	101.47	101.53	34,646	-1.99(-1.92%)
Apr 13, 2022	101.31	103.76	101.22	103.52	41,153	+2.29(+2.26%)
Apr 12, 2022	103.11	103.54	100.92	101.23	80,492	-0.55(-0.54%)
Apr 11, 2022	102.41	103.03	101.70	101.78	30,464	-1.50(-1.45%)
Apr 08, 2022	103.57	104.21	103.02	103.28	29,979	-0.92(-0.88%)
Apr 07, 2022	103.51	104.84	102.79	104.20	44,098	+0.26(+0.25%)
Apr 06, 2022	103.87	104.81	103.11	103.94	63,283	-1.48(-1.40%)
Apr 05, 2022	107.47	107.57	105.22	105.42	54,666	-2.33(-2.16%)
Apr 04, 2022	106.65	107.78	106.49	107.75	38,686	+1.67(+1.57%)
Apr 01, 2022	106.52	106.54	105.23	106.08	52,443	+0.30(+0.28%)
Mar 31, 2022	107.12	107.24	105.77	105.79	109,018	-1.30(-1.22%)
Mar 30, 2022	107.75	108.46	106.71	107.09	130,368	-1.23(-1.14%)
Mar 29, 2022	107.39	108.42	107.04	108.32	50,152	+2.23(+2.10%)
Mar 28, 2022	104.59	106.09	104.13	106.09	37,546	+1.47(+1.40%)
Mar 25, 2022	104.89	104.89	103.44	104.62	22,289	-0.36(-0.34%)
Mar 24, 2022	103.54	105.03	102.81	104.98	33,389	+1.77(+1.72%)
Mar 23, 2022	104.08	104.90	103.15	103.21	29,821	-1.82(-1.73%)
Mar 22, 2022	103.26	105.20	103.26	105.03	43,757	+2.09(+2.03%)
Mar 21, 2022	103.30	103.74	101.81	102.95	108,419	-0.95(-0.92%)
Mar 18, 2022	101.46	103.98	101.44	103.90	62,484	+2.02(+1.98%)
Mar 17, 2022	99.98	101.88	99.86	101.88	50,789	+1.13(+1.12%)
Mar 16, 2022	98.31	100.81	97.36	100.75	77,808	+4.30(+4.46%)
Mar 15, 2022	94.97	96.67	94.45	96.45	68,430	+2.36(+2.51%)
Mar 14, 2022	95.42	96.22	93.86	94.09	91,900	-1.70(-1.78%)
Mar 11, 2022	98.88	98.88	95.70	95.79	36,750	-2.22(-2.27%)
Mar 10, 2022	97.66	98.24	96.75	98.02	38,185	-1.41(-1.42%)
Mar 09, 2022	98.45	99.79	98.32	99.42	90,581	+3.11(+3.23%)
Mar 08, 2022	96.60	98.93	95.55	96.31	183,177	-0.51(-0.53%)
Mar 07, 2022	100.47	100.47	96.75	96.82	94,481	-3.43(-3.42%)
Mar 04, 2022	100.83	101.33	99.62	100.25	84,273	-1.43(-1.40%)
Mar 03, 2022	103.82	103.82	101.21	101.68	55,679	-1.46(-1.41%)
Mar 02, 2022	101.97	103.44	101.20	103.13	58,781	+1.56(+1.53%)
Mar 01, 2022	102.91	103.29	100.95	101.58	54,655	-1.32(-1.28%)
Feb 28, 2022	101.98	103.46	101.45	102.90	85,466	+0.15(+0.14%)
Feb 25, 2022	101.29	102.82	101.10	102.75	76,919	+1.63(+1.62%)
Feb 24, 2022	95.54	101.27	95.42	101.12	178,174	+2.84(+2.88%)
Feb 23, 2022	101.31	101.39	98.13	98.28	112,998	-2.14(-2.13%)
Feb 22, 2022	100.57	102.11	99.65	100.42	128,828	-0.75(-0.74%)
Feb 18, 2022				101.17	0	-1.22(-1.19%)
Feb 17, 2022	104.55	104.65	102.31	102.39	69,639	-2.98(-2.83%)
Feb 16, 2022	105.05	105.66	104.04	105.37	100,533	-0.23(-0.21%)
Feb 15, 2022	104.46	105.67	104.46	105.59	122,200	+2.59(+2.51%)
Feb 14, 2022	103.46	103.90	102.06	103.01	203,167	-0.27(-0.26%)
Feb 11, 2022	106.27	106.73	102.80	103.27	140,402	-3.00(-2.82%)
Feb 10, 2022	106.19	108.55	105.68	106.27	127,418	-2.09(-1.93%)
Feb 09, 2022	107.07	108.44	106.86	108.36	61,515	+2.52(+2.38%)
Feb 08, 2022	104.30	106.00	104.14	105.84	38,910	+1.43(+1.37%)
Feb 07, 2022	105.09	105.82	104.23	104.41	32,735	-0.46(-0.44%)
Feb 04, 2022	103.87	105.56	103.28	104.88	36,813	+0.65(+0.62%)
Feb 03, 2022	105.20		104.07	104.23	162,779	-2.93(-2.74%)
Feb 02, 2022	107.21	107.33	106.01	107.16	134,260	+0.29(+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.