Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	99.14	100.25	98.72	99.23	68,577	-0.18(-0.18%)
Apr 28, 2022	98.79	99.62	95.81	99.41	213,886	+1.19(+1.21%)
Apr 27, 2022	97.91	100.72	97.43	98.22	81,877	-0.49(-0.49%)
Apr 26, 2022	96.81	100.45	96.29	98.71	163,817	+0.99(+1.02%)
Apr 25, 2022	98.11	98.75	96.61	97.71	61,315	-1.48(-1.49%)
Apr 22, 2022	102.42	102.42	98.43	99.20	106,007	-4.15(-4.02%)
Apr 21, 2022	102.96	103.43	101.76	103.35	70,538	+1.17(+1.14%)
Apr 20, 2022	101.73	103.29	101.60	102.18	45,394	+1.60(+1.59%)
Apr 19, 2022	101.12	102.75	100.44	100.58	47,682	+0.27(+0.27%)
Apr 18, 2022	101.32	102.13	99.62	100.31	57,878	-1.86(-1.82%)
Apr 14, 2022	99.61	102.88	99.23	102.17	75,810	+2.64(+2.65%)
Apr 13, 2022	98.63	99.92	98.04	99.53	74,080	+0.23(+0.23%)
Apr 12, 2022	96.08	99.75	96.00	99.30	85,366	+4.23(+4.45%)
Apr 11, 2022	94.65	95.53	94.32	95.08	46,297	+0.00(+0.00%)
Apr 08, 2022	97.58	97.66	94.98	95.08	59,330	-1.91(-1.97%)
Apr 07, 2022	95.00	97.73	95.00	96.99	52,308	+1.34(+1.40%)
Apr 06, 2022	95.36	96.21	94.99	95.65	64,438	-0.77(-0.79%)
Apr 05, 2022	97.56	97.56	95.74	96.41	63,743	-1.02(-1.05%)
Apr 04, 2022	98.41	98.41	96.21	97.44	79,853	-1.78(-1.79%)
Apr 01, 2022	95.81	100.20	95.81	99.22	116,875	+4.12(+4.33%)
Mar 31, 2022	93.00	96.18	93.00	95.09	66,167	+1.51(+1.61%)
Mar 30, 2022	92.58	93.80	91.82	93.58	110,447	+1.47(+1.60%)
Mar 29, 2022	91.84	92.57	91.00	92.11	69,992	+1.06(+1.17%)
Mar 28, 2022	89.97	91.39	89.39	91.05	53,287	+0.55(+0.61%)
Mar 25, 2022	92.02	92.02	90.28	90.50	58,212	-0.98(-1.08%)
Mar 24, 2022	91.80	91.95	91.22	91.48	53,325	+0.44(+0.48%)
Mar 23, 2022	92.31	92.31	89.50	91.04	77,383	-1.50(-1.62%)
Mar 22, 2022	93.20	93.53	91.97	92.54	76,865	-0.40(-0.43%)
Mar 21, 2022	91.99	93.41	91.99	92.94	61,739	+0.48(+0.52%)
Mar 18, 2022	93.41	93.41	91.27	92.47	159,761	-0.15(-0.17%)
Mar 17, 2022	91.25	93.92	90.73	92.62	47,207	+0.56(+0.61%)
Mar 16, 2022	91.81	92.34	90.25	92.05	52,364	+1.11(+1.22%)
Mar 15, 2022	89.72	91.17	89.68	90.94	50,032	+1.78(+1.99%)
Mar 14, 2022	90.68	91.61	88.71	89.17	62,248	-1.25(-1.39%)
Mar 11, 2022	92.16	92.49	90.26	90.42	51,096	-1.61(-1.75%)
Mar 10, 2022	91.43	93.20	91.43	92.03	56,055	-0.63(-0.68%)
Mar 09, 2022	92.36	93.74	91.71	92.65	52,608	+1.56(+1.71%)
Mar 08, 2022	90.48	91.98	89.02	91.09	61,852	+0.61(+0.67%)
Mar 07, 2022	92.22	92.52	90.24	90.48	58,789	-1.11(-1.22%)
Mar 04, 2022	88.10	91.73	88.10	91.60	63,068	+2.22(+2.48%)
Mar 03, 2022	89.10	89.78	87.68	89.38	69,011	+0.62(+0.70%)
Mar 02, 2022	86.82	89.39	86.06	88.76	74,210	+2.69(+3.13%)
Mar 01, 2022	86.74	88.22	85.43	86.06	91,465	-1.50(-1.72%)
Feb 28, 2022	85.68	87.78	84.63	87.57	113,811	+0.87(+1.00%)
Feb 25, 2022	88.70	89.17	86.45	86.70	111,031	-2.39(-2.68%)
Feb 24, 2022	89.23	90.42	86.19	89.09	146,521	-2.94(-3.20%)
Feb 23, 2022	90.78	93.28	90.49	92.03	169,231	+2.34(+2.61%)
Feb 22, 2022	92.91	92.91	89.04	89.69	295,606	-3.79(-4.05%)
Feb 18, 2022				93.48	0	-2.81(-2.92%)
Feb 17, 2022	96.69	97.42	94.45	96.29	81,557	-1.60(-1.63%)
Feb 16, 2022	96.89	97.95	96.39	97.89	65,185	+0.39(+0.40%)
Feb 15, 2022	94.55	98.07	94.55	97.50	155,329	+3.60(+3.83%)
Feb 14, 2022	94.11	94.48	92.58	93.90	159,125	+0.05(+0.05%)
Feb 11, 2022	93.69	94.52	92.70	93.85	118,560	+0.18(+0.19%)
Feb 10, 2022	91.51	94.88	91.51	93.67	233,695	+0.76(+0.82%)
Feb 09, 2022	91.79	93.02	91.79	92.91	64,189	+1.52(+1.67%)
Feb 08, 2022	89.84	91.54	89.18	91.39	58,186	+1.96(+2.19%)
Feb 07, 2022	90.00	91.06	88.77	89.43	53,025	-1.09(-1.21%)
Feb 04, 2022	90.19	91.19	88.71	90.52	53,759	-0.50(-0.54%)
Feb 03, 2022	90.02	91.73		91.02	61,567	+0.12(+0.14%)
Feb 02, 2022	90.98	91.34	89.52	90.89	74,148	-0.89(-0.96%)

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.