Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	106.04	106.74	102.72	103.14	6,454,738	-3.75(-3.51%)
Apr 28, 2022	101.78	107.38	100.74	106.88	6,945,901	+5.57(+5.50%)
Apr 27, 2022	97.94	101.83	95.86	101.31	5,987,912	+4.04(+4.16%)
Apr 26, 2022	94.11	99.26	93.53	97.27	7,275,877	+3.94(+4.22%)
Apr 25, 2022	92.06	93.98	89.47	93.33	7,187,463	-2.01(-2.11%)
Apr 22, 2022	96.72	98.67	95.24	95.34	4,337,790	-1.72(-1.77%)
Apr 21, 2022	100.83	102.08	96.85	97.06	4,289,329	-2.92(-2.92%)
Apr 20, 2022	99.86	101.12	99.41	99.98	3,555,827	+0.31(+0.31%)
Apr 19, 2022	101.29	103.17	99.34	99.68	5,601,023	-2.41(-2.37%)
Apr 18, 2022	98.07	102.21	97.38	102.09	5,197,534	+5.08(+5.24%)
Apr 14, 2022	96.22	97.56	95.67	97.01	4,100,988	+0.85(+0.89%)
Apr 13, 2022	94.28	96.58	93.28	96.16	4,214,987	+2.91(+3.13%)
Apr 12, 2022	94.92	96.59	92.97	93.25	4,524,511	-0.10(-0.11%)
Apr 11, 2022	95.00	95.43	92.64	93.35	4,005,876	-2.15(-2.25%)
Apr 08, 2022	96.23	96.88	95.26	95.49	3,557,664	-0.10(-0.11%)
Apr 07, 2022	95.76	96.60	92.94	95.60	3,999,054	+0.03(+0.03%)
Apr 06, 2022	95.01	96.92	92.93	95.57	4,320,568	+1.70(+1.81%)
Apr 05, 2022	93.50	95.52	93.10	93.87	4,127,275	+0.67(+0.71%)
Apr 04, 2022	94.18	95.06	92.61	93.20	2,884,005	-0.49(-0.52%)
Apr 01, 2022	94.29	95.34	92.90	93.69	3,568,881	-0.25(-0.27%)
Mar 31, 2022	91.99	95.37	91.64	93.94	5,686,864	+0.96(+1.03%)
Mar 30, 2022	90.52	93.78	90.52	92.98	4,531,437	+3.53(+3.95%)
Mar 29, 2022	87.57	89.71	86.64	89.44	3,132,464	+0.29(+0.32%)
Mar 28, 2022	88.91	89.84	88.18	89.16	3,337,259	-0.81(-0.90%)
Mar 25, 2022	88.40	90.34	88.35	89.97	3,473,590	+0.75(+0.84%)
Mar 24, 2022	88.53	90.22	87.81	89.22	3,673,506	+0.85(+0.96%)
Mar 23, 2022	88.04	89.67	87.76	88.37	4,289,307	+1.79(+2.06%)
Mar 22, 2022	86.69	87.37	84.76	86.59	3,815,078	-0.62(-0.71%)
Mar 21, 2022	85.11	87.85	84.88	87.21	5,113,170	+3.54(+4.24%)
Mar 18, 2022	82.63	84.12	81.56	83.66	8,207,447	+1.24(+1.50%)
Mar 17, 2022	79.66	82.43	79.57	82.42	4,513,455	+3.84(+4.89%)
Mar 16, 2022	78.59	80.29	77.92	78.58	3,674,937	+0.49(+0.63%)
Mar 15, 2022	81.64	81.78	76.91	78.09	6,686,468	-5.68(-6.78%)
Mar 14, 2022	84.12	85.30	82.22	83.77	5,130,800	-1.04(-1.22%)
Mar 11, 2022	82.12	86.61	81.89	84.81	7,325,112	+1.93(+2.33%)
Mar 10, 2022	81.68	83.22		82.88	4,901,207	+2.26(+2.80%)
Mar 09, 2022	80.95	83.94	79.98	80.62	8,416,178	-3.15(-3.76%)
Mar 08, 2022	80.09	85.69	79.68	83.76	11,684,730	+6.04(+7.77%)
Mar 07, 2022	80.73	81.12	77.32	77.72	6,063,155	-1.82(-2.29%)
Mar 04, 2022	77.15	79.93	76.74	79.54	6,357,774	+1.66(+2.13%)
Mar 03, 2022	76.96	78.61	76.42	77.89	3,628,762	+0.53(+0.68%)
Mar 02, 2022	76.24	77.85	75.18	77.36	5,313,631	+2.77(+3.71%)
Mar 01, 2022	78.27	79.38	73.69	74.60	6,262,458	-2.66(-3.45%)
Feb 28, 2022	77.54	78.42	75.77	77.26	6,730,215	-1.26(-1.60%)
Feb 25, 2022	78.16	79.28	77.63	78.52	3,540,374	+0.95(+1.23%)
Feb 24, 2022	80.65	80.65	76.15	77.57	6,249,100	-2.32(-2.91%)
Feb 23, 2022	79.98	80.43	78.98	79.89	3,825,885	+0.47(+0.59%)
Feb 22, 2022	82.12	82.32	78.44	79.42	3,932,508	-0.81(-1.01%)
Feb 18, 2022				80.23	0	-0.30(-0.37%)
Feb 17, 2022	81.10	81.77	80.23	80.53	3,268,765	-2.28(-2.75%)
Feb 16, 2022	83.05	83.95	81.16	82.80	5,318,028	+0.90(+1.10%)
Feb 15, 2022	81.17	82.56	80.50	81.90	3,920,391	-1.10(-1.33%)
Feb 14, 2022	84.65	84.65	82.14	83.00	4,700,489	-2.11(-2.48%)
Feb 11, 2022	83.50	86.75	82.81	85.11	6,954,122	+1.95(+2.35%)
Feb 10, 2022	82.01	83.97	81.72	83.16	5,584,434	+0.97(+1.18%)
Feb 09, 2022	81.89	82.85	81.53	82.19	2,663,309	+0.32(+0.40%)
Feb 08, 2022	82.92	83.03	80.66	81.87	3,381,627	-1.05(-1.27%)
Feb 07, 2022	79.98	83.58	79.25	82.92	5,596,361	+2.71(+3.38%)
Feb 04, 2022	79.51	81.04	78.87	80.21	4,018,235	+1.49(+1.89%)
Feb 03, 2022	80.16		78.18	78.72	3,374,430	-1.41(-1.75%)
Feb 02, 2022	78.92	80.28	78.00	80.13	5,185,205	+0.96(+1.22%)

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.