Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	92.91	93.25	90.04	90.25	1,368,741	-3.03(-3.25%)
Apr 28, 2022	94.81	94.81	91.90	93.28	1,025,742	-1.05(-1.12%)
Apr 27, 2022	95.92	96.69	94.17	94.34	807,360	-1.32(-1.38%)
Apr 26, 2022	97.63	98.17	95.63	95.66	862,552	-2.84(-2.89%)
Apr 25, 2022	97.48	98.96	96.23	98.51	1,233,948	+0.79(+0.81%)
Apr 22, 2022	101.66	101.66	97.54	97.72	1,501,301	-4.63(-4.53%)
Apr 21, 2022	105.31	105.31	102.16	102.36	688,960	-2.28(-2.18%)
Apr 20, 2022	103.40	105.06	103.16	104.64	923,380	+1.95(+1.90%)
Apr 19, 2022	99.01	103.05	99.01	102.69	866,892	+3.89(+3.93%)
Apr 18, 2022	99.53	99.79	98.06	98.80	622,656	-1.10(-1.10%)
Apr 14, 2022	101.42	101.78	99.52	99.90	870,844	-1.25(-1.23%)
Apr 13, 2022	100.46	101.34	100.10	101.15	805,296	+0.44(+0.44%)
Apr 12, 2022	101.54	102.93	100.43	100.71	879,665	-1.03(-1.01%)
Apr 11, 2022	102.39	103.26	101.57	101.73	937,469	-1.12(-1.09%)
Apr 08, 2022	103.43	104.24	100.93	102.86	1,483,096	-1.13(-1.09%)
Apr 07, 2022	104.56	106.08	103.54	103.99	1,875,786	-0.91(-0.87%)
Apr 06, 2022	104.86	105.43	103.34	104.90	836,482	-0.23(-0.21%)
Apr 05, 2022	104.01	105.64	104.01	105.12	1,122,581	+0.80(+0.77%)
Apr 04, 2022	107.24	107.46	104.05	104.32	801,552	-2.78(-2.59%)
Apr 01, 2022	104.60	107.10	104.25	107.10	1,650,495	+2.71(+2.59%)
Mar 31, 2022	104.99	106.40	104.39	104.39	1,090,035	-0.95(-0.90%)
Mar 30, 2022	104.01	105.55	104.01	105.34	639,745	+0.95(+0.91%)
Mar 29, 2022	104.35	105.31	103.25	104.40	1,307,561	+1.22(+1.18%)
Mar 28, 2022	102.23	103.25	101.16	103.18	742,388	+1.08(+1.06%)
Mar 25, 2022	103.13	103.22	101.39	102.10	721,359	-0.88(-0.86%)
Mar 24, 2022	102.10	103.12	101.33	102.98	1,308,921	+1.20(+1.18%)
Mar 23, 2022	104.09	104.09	101.53	101.77	1,138,722	-2.87(-2.75%)
Mar 22, 2022	104.53	104.99	104.02	104.65	953,134	+0.14(+0.13%)
Mar 21, 2022	104.69	105.36	103.84	104.51	1,299,748	-0.81(-0.77%)
Mar 18, 2022	104.67	105.63	103.85	105.32	1,888,355	+0.87(+0.84%)
Mar 17, 2022	101.18	105.39	101.18	104.45	1,307,193	+2.67(+2.63%)
Mar 16, 2022	98.43	101.98	98.43	101.77	1,250,697	+4.16(+4.26%)
Mar 15, 2022	96.88	97.66	95.61	97.61	952,402	+2.16(+2.27%)
Mar 14, 2022	96.08	96.26	94.21	95.45	1,099,715	+0.46(+0.49%)
Mar 11, 2022	97.35	97.53	94.91	94.98	1,440,257	-1.33(-1.39%)
Mar 10, 2022	95.08	96.88		96.32	1,014,358	-0.36(-0.37%)
Mar 09, 2022	96.52	97.34	95.41	96.68	1,634,082	+1.58(+1.67%)
Mar 08, 2022	99.88	100.35	95.07	95.09	1,970,704	-5.20(-5.19%)
Mar 07, 2022	104.94	105.10	99.41	100.30	2,291,221	-5.83(-5.50%)
Mar 04, 2022	103.19	107.66	102.50	106.13	2,553,154	+1.85(+1.77%)
Mar 03, 2022	103.93	104.81	103.12	104.28	1,272,259	+0.35(+0.34%)
Mar 02, 2022	103.46	104.67	102.40	103.93	1,640,863	+1.11(+1.08%)
Mar 01, 2022	102.00	103.44	101.05	102.82	1,586,787	+0.57(+0.56%)
Feb 28, 2022	101.76	102.84	100.98	102.25	1,299,320	-0.47(-0.46%)
Feb 25, 2022	100.16	102.82	100.27	102.72	1,047,396	+2.81(+2.81%)
Feb 24, 2022	96.72	100.27	95.15	99.91	1,550,865	+1.05(+1.06%)
Feb 23, 2022	99.24	100.73	98.57	98.86	1,341,771	+0.20(+0.20%)
Feb 22, 2022	97.11	99.25	96.68	98.66	1,303,157	+1.42(+1.46%)
Feb 18, 2022				97.24	0	+0.01(+0.01%)
Feb 17, 2022	99.80	99.80	97.01	97.23	938,737	-3.08(-3.08%)
Feb 16, 2022	98.83	100.75	98.39	100.32	1,087,474	+0.84(+0.84%)
Feb 15, 2022	99.93	100.59	98.66	99.48	916,723	+1.65(+1.69%)
Feb 14, 2022	98.36	98.36	97.31	97.83	659,319	-0.66(-0.67%)
Feb 11, 2022	100.05	101.17	98.42	98.49	807,948	-2.17(-2.16%)
Feb 10, 2022	100.61	101.97	100.16	100.67	624,160	-1.03(-1.02%)
Feb 09, 2022	101.78	102.71	101.37	101.70	1,298,324	+0.44(+0.43%)
Feb 08, 2022	98.32	101.47	97.30	101.26	1,660,848	+4.54(+4.70%)
Feb 07, 2022	97.05	97.81	96.61	96.72	706,922	-0.44(-0.45%)
Feb 04, 2022	97.15	97.99	95.82	97.16	894,982	-0.54(-0.56%)
Feb 03, 2022	98.19		97.25	97.70	971,183	-1.69(-1.70%)
Feb 02, 2022	98.95	99.71	98.07	99.39	993,156	+0.23(+0.23%)

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.