Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.93	99.38	96.23	96.49	476,648	-2.87(-2.89%)
Apr 28, 2022	98.78	99.93	98.44	99.36	279,286	+1.01(+1.03%)
Apr 27, 2022	97.13	99.15	97.08	98.35	390,362	+1.25(+1.29%)
Apr 26, 2022	99.23	99.94	96.99	97.09	386,268	-3.07(-3.07%)
Apr 25, 2022	98.32	100.28	98.15	100.16	321,495	+1.32(+1.34%)
Apr 22, 2022	100.38	101.09	98.80	98.84	332,752	-2.26(-2.23%)
Apr 21, 2022	103.70	103.70	100.67	101.10	355,359	-2.11(-2.05%)
Apr 20, 2022	103.19	103.76	102.59	103.21	228,194	+0.48(+0.47%)
Apr 19, 2022	101.56	102.75	101.19	102.73	197,203	+0.95(+0.94%)
Apr 18, 2022	102.64	102.75	101.47	101.77	273,447	-1.03(-1.00%)
Apr 14, 2022	105.29	105.51	102.61	102.81	303,565	-2.30(-2.19%)
Apr 13, 2022	102.33	105.47	102.33	105.10	643,937	+2.66(+2.59%)
Apr 12, 2022	104.26	104.48	102.23	102.45	243,126	-1.43(-1.38%)
Apr 11, 2022	103.97	104.61	103.29	103.88	209,321	-1.14(-1.08%)
Apr 08, 2022	104.71	105.56	104.62	105.02	296,656	+0.05(+0.05%)
Apr 07, 2022	104.15	105.27	103.70	104.97	324,295	+0.62(+0.59%)
Apr 06, 2022	104.56	104.86	103.28	104.35	254,160	-0.93(-0.88%)
Apr 05, 2022	105.01	106.06	104.81	105.28	316,017	+0.40(+0.38%)
Apr 04, 2022	104.32	105.31	104.32	104.88	276,298	+0.61(+0.58%)
Apr 01, 2022	104.91	105.08	103.82	104.27	357,725	-0.80(-0.76%)
Mar 31, 2022	105.57	106.41	104.88	105.08	406,057	-0.24(-0.23%)
Mar 30, 2022	104.34	105.88	104.07	105.32	300,764	+1.06(+1.02%)
Mar 29, 2022	104.74	105.15	103.64	104.25	315,903	+0.56(+0.54%)
Mar 28, 2022	102.00	103.78	101.71	103.69	378,044	+1.43(+1.40%)
Mar 25, 2022	102.71	102.84	101.70	102.27	291,895	-0.13(-0.13%)
Mar 24, 2022	102.32	102.50	101.06	102.40	446,616	+0.42(+0.42%)
Mar 23, 2022	102.63	103.58	101.90	101.98	426,775	-1.07(-1.04%)
Mar 22, 2022	104.19	104.25	102.72	103.05	508,348	-0.97(-0.93%)
Mar 21, 2022	104.15	104.15	102.96	104.01	314,279	-0.72(-0.69%)
Mar 18, 2022	103.25	104.99	102.94	104.74	567,166	+1.42(+1.37%)
Mar 17, 2022	100.58	103.57	100.48	103.32	400,569	+2.77(+2.75%)
Mar 16, 2022	99.59	100.97	98.69	100.55	575,885	+1.25(+1.25%)
Mar 15, 2022	99.53	100.04	98.41	99.30	455,839	+0.33(+0.33%)
Mar 14, 2022	100.12	100.70	98.16	98.97	395,561	-0.98(-0.99%)
Mar 11, 2022	100.89	102.12	99.94	99.96	637,465	+0.25(+0.25%)
Mar 10, 2022	100.12		98.47	99.71	333,562	-1.23(-1.21%)
Mar 09, 2022	100.06	101.33	99.61	100.93	321,867	+2.06(+2.08%)
Mar 08, 2022	101.00	101.41	98.38	98.88	506,130	-2.54(-2.50%)
Mar 07, 2022	102.28	102.65	101.24	101.42	415,897	-1.20(-1.17%)
Mar 04, 2022	100.32	102.90	99.82	102.61	516,553	+2.01(+1.99%)
Mar 03, 2022	100.57	101.22	99.67	100.61	388,386	+0.35(+0.35%)
Mar 02, 2022	99.03	100.61	98.31	100.26	372,789	+1.80(+1.82%)
Mar 01, 2022	97.56	98.75	97.42	98.46	437,595	+0.92(+0.94%)
Feb 28, 2022	96.86	97.67	96.33	97.55	531,129	-0.14(-0.14%)
Feb 25, 2022	97.25	97.69	96.38	97.68	321,181	+0.75(+0.78%)
Feb 24, 2022	93.05	97.16	92.61	96.93	585,470	+1.97(+2.07%)
Feb 23, 2022	96.03	96.40	94.72	94.96	416,810	+0.11(+0.12%)
Feb 22, 2022	95.30	96.59	94.28	94.85	1,706,011	-0.88(-0.92%)
Feb 18, 2022				95.73	0	-0.50(-0.52%)
Feb 17, 2022	97.64	97.94	95.96	96.22	492,013	-1.83(-1.87%)
Feb 16, 2022	97.32	98.63	96.72	98.06	430,337	+0.17(+0.18%)
Feb 15, 2022	98.23	99.05	97.32	97.88	447,894	+0.68(+0.70%)
Feb 14, 2022	97.93	98.26	96.71	97.21	636,090	-1.10(-1.12%)
Feb 11, 2022	99.90	100.25	97.96	98.31	539,941	-1.28(-1.29%)
Feb 10, 2022	99.47	101.21	98.84	99.59	518,166	-0.96(-0.96%)
Feb 09, 2022	101.13	102.31	100.38	100.55	677,540	+1.99(+2.02%)
Feb 08, 2022	98.00	98.83	94.85	98.56	1,269,111	-1.78(-1.77%)
Feb 07, 2022	100.20	101.09	100.10	100.34	541,815	-0.41(-0.41%)
Feb 04, 2022	100.99	101.49	99.73	100.75	449,966	-0.80(-0.79%)
Feb 03, 2022	103.23		101.36	101.55	462,166	-2.00(-1.93%)
Feb 02, 2022	102.83	104.29	102.83	103.55	522,307	+0.84(+0.82%)

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.