Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.09	101.21	99.67	100.18	67,925	-0.18(-0.18%)
Apr 28, 2022	99.73	100.57	96.73	100.36	211,853	+1.20(+1.21%)
Apr 27, 2022	98.85	101.68	98.36	99.16	81,099	-0.49(-0.49%)
Apr 26, 2022	97.74	101.41	97.21	99.66	162,260	+1.00(+1.02%)
Apr 25, 2022	99.05	99.69	97.54	98.65	60,732	-1.50(-1.49%)
Apr 22, 2022	103.40	103.40	99.38	100.15	104,999	-4.19(-4.01%)
Apr 21, 2022	103.95	104.42	102.74	104.34	69,867	+1.18(+1.14%)
Apr 20, 2022	102.71	104.28	102.57	103.16	44,962	+1.61(+1.59%)
Apr 19, 2022	102.09	103.74	101.40	101.55	47,229	+0.27(+0.27%)
Apr 18, 2022	102.29	103.11	100.57	101.28	57,328	-1.87(-1.82%)
Apr 14, 2022	100.56	103.86	100.19	103.15	75,089	+2.66(+2.65%)
Apr 13, 2022	99.58	100.88	98.98	100.49	73,376	+0.23(+0.23%)
Apr 12, 2022	97.00	100.71	96.93	100.25	84,555	+4.27(+4.45%)
Apr 11, 2022	95.55	96.45	95.23	95.99	45,857	+0.00(+0.00%)
Apr 08, 2022	98.52	98.60	95.89	95.99	58,766	-1.93(-1.97%)
Apr 07, 2022	95.91	98.67	95.91	97.92	51,811	+1.35(+1.40%)
Apr 06, 2022	96.28	97.14	95.90	96.57	63,825	-0.77(-0.79%)
Apr 05, 2022	98.50	98.50	96.65	97.34	63,137	-1.03(-1.05%)
Apr 04, 2022	99.36	99.36	97.14	98.37	79,094	-1.80(-1.79%)
Apr 01, 2022	96.73	101.16	96.73	100.17	115,764	+4.16(+4.33%)
Mar 31, 2022	93.89	97.10	93.89	96.01	65,538	+1.53(+1.61%)
Mar 30, 2022	93.47	94.70	92.70	94.48	109,397	+1.49(+1.60%)
Mar 29, 2022	92.72	93.45	91.88	93.00	69,327	+1.07(+1.17%)
Mar 28, 2022	90.83	92.27	90.24	91.92	52,781	+0.56(+0.61%)
Mar 25, 2022	92.90	92.90	91.15	91.36	57,659	-0.99(-1.08%)
Mar 24, 2022	92.68	92.83	92.10	92.36	52,818	+0.44(+0.48%)
Mar 23, 2022	93.20	93.20	90.36	91.91	76,647	-1.52(-1.62%)
Mar 22, 2022	94.10	94.42	92.85	93.43	76,134	-0.41(-0.43%)
Mar 21, 2022	92.87	94.31	92.87	93.84	61,153	+0.48(+0.52%)
Mar 18, 2022	94.31	94.31	92.15	93.35	158,243	-0.15(-0.17%)
Mar 17, 2022	92.13	94.82	91.60	93.51	46,758	+0.57(+0.61%)
Mar 16, 2022	92.70	93.23	91.11	92.94	51,866	+1.12(+1.22%)
Mar 15, 2022	90.58	92.05	90.54	91.82	49,556	+1.80(+1.99%)
Mar 14, 2022	91.55	92.49	89.56	90.02	61,656	-1.26(-1.39%)
Mar 11, 2022	93.04	93.38	91.12	91.29	50,611	-1.62(-1.75%)
Mar 10, 2022	92.30	94.09	92.30	92.91	55,522	-0.63(-0.68%)
Mar 09, 2022	93.24	94.64	92.59	93.54	52,108	+1.58(+1.71%)
Mar 08, 2022	91.35	92.86	89.87	91.97	61,264	+0.62(+0.67%)
Mar 07, 2022	93.10	93.41	91.10	91.35	58,230	-1.12(-1.22%)
Mar 04, 2022	88.95	92.61	88.95	92.48	62,469	+2.24(+2.48%)
Mar 03, 2022	89.96	90.64	88.52	90.24	68,355	+0.62(+0.70%)
Mar 02, 2022	87.65	90.25	86.88	89.61	73,504	+2.72(+3.13%)
Mar 01, 2022	87.57	89.06	86.25	86.89	90,596	-1.52(-1.72%)
Feb 28, 2022	86.51	88.62	85.44	88.41	112,729	+0.87(+1.00%)
Feb 25, 2022	89.55	90.02	87.28	87.53	109,975	-2.41(-2.68%)
Feb 24, 2022	90.08	91.28	87.02	89.95	145,128	-2.97(-3.20%)
Feb 23, 2022	91.65	94.17	91.36	92.92	167,622	+2.36(+2.61%)
Feb 22, 2022	93.80	93.80	89.89	90.55	292,796	-3.83(-4.05%)
Feb 18, 2022				94.38	0	-2.84(-2.92%)
Feb 17, 2022	97.62	98.36	95.36	97.21	80,782	-1.61(-1.63%)
Feb 16, 2022	97.82	98.89	97.31	98.83	64,565	+0.39(+0.40%)
Feb 15, 2022	95.46	99.01	95.46	98.44	153,853	+3.63(+3.83%)
Feb 14, 2022	95.01	95.39	93.47	94.80	157,612	+0.05(+0.05%)
Feb 11, 2022	94.59	95.43	93.59	94.75	117,433	+0.18(+0.19%)
Feb 10, 2022	92.39	95.79	92.39	94.57	231,474	+0.77(+0.82%)
Feb 09, 2022	92.67	93.92	92.67	93.80	63,579	+1.54(+1.67%)
Feb 08, 2022	90.71	92.42	90.03	92.26	57,633	+1.98(+2.19%)
Feb 07, 2022	90.86	91.94	89.62	90.28	52,521	-1.11(-1.21%)
Feb 04, 2022	91.05	92.06	89.56	91.39	53,248	-0.50(-0.54%)
Feb 03, 2022	90.88	92.61		91.89	60,981	+0.12(+0.14%)
Feb 02, 2022	91.85	92.22	90.38	91.76	73,443	-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.