Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	90.44	91.94	88.63	88.85	755,039	-1.59(-1.75%)
Apr 28, 2022	91.20	91.20	87.46	90.44	1,159,623	-0.18(-0.20%)
Apr 27, 2022	89.94	91.02	87.05	90.62	1,190,116	-0.08(-0.08%)
Apr 26, 2022	92.53	93.88	90.68	90.70	824,838	-3.88(-4.11%)
Apr 25, 2022	93.00	94.98	91.56	94.58	722,016	+0.98(+1.05%)
Apr 22, 2022	94.75	95.21	92.99	93.60	578,008	-1.76(-1.84%)
Apr 21, 2022	96.98	97.72	94.57	95.36	628,361	-0.43(-0.45%)
Apr 20, 2022	96.75	97.73	95.72	95.79	533,956	+0.15(+0.16%)
Apr 19, 2022	93.30	96.08	93.30	95.64	555,164	+2.57(+2.76%)
Apr 18, 2022	93.14	94.71	92.55	93.07	448,332	-0.62(-0.66%)
Apr 14, 2022	93.01	94.65	92.99	93.69	507,062	+0.59(+0.63%)
Apr 13, 2022	91.03	93.39	90.74	93.10	769,837	+2.43(+2.68%)
Apr 12, 2022	91.86	93.51	89.49	90.67	775,944	-0.15(-0.17%)
Apr 11, 2022	90.40	92.40	89.72	90.82	1,285,864	+0.59(+0.65%)
Apr 08, 2022	90.54	91.51	89.45	90.24	1,286,118	-1.56(-1.70%)
Apr 07, 2022	92.03	92.67	91.47	91.79	795,009	-1.19(-1.28%)
Apr 06, 2022	94.18	94.56	91.99	92.99	802,998	-1.97(-2.08%)
Apr 05, 2022	97.03	98.06	94.57	94.96	987,540	-2.58(-2.64%)
Apr 04, 2022	95.36	97.87	93.48	97.53	904,010	+1.96(+2.05%)
Apr 01, 2022	97.46	98.21	94.89	95.57	935,400	-1.17(-1.21%)
Mar 31, 2022	102.11	102.34	96.38	96.74	1,041,965	-5.64(-5.51%)
Mar 30, 2022	104.43	104.93	101.29	102.39	592,870	-2.20(-2.11%)
Mar 29, 2022	102.38	105.07	102.08	104.59	565,374	+2.65(+2.60%)
Mar 28, 2022	103.33	103.33	100.23	101.94	599,054	-1.43(-1.39%)
Mar 25, 2022	103.90	104.45	102.44	103.37	334,410	+0.30(+0.29%)
Mar 24, 2022	103.06	104.47	102.19	103.07	647,614	+1.00(+0.98%)
Mar 23, 2022	103.13	103.80	101.74	102.07	281,292	-1.59(-1.53%)
Mar 22, 2022	105.84	106.32	103.14	103.66	383,956	-1.27(-1.21%)
Mar 21, 2022	105.89	106.87	104.36	104.92	428,683	-0.29(-0.27%)
Mar 18, 2022	104.24	105.53	103.48	105.21	1,667,539	+0.30(+0.28%)
Mar 17, 2022	103.77	105.78	103.77	104.91	624,708	-0.19(-0.18%)
Mar 16, 2022	104.95	106.31	103.26	105.11	430,343	+0.80(+0.77%)
Mar 15, 2022	102.55	104.42	101.79	104.31	396,438	+2.20(+2.16%)
Mar 14, 2022	103.80	104.89	100.98	102.11	434,081	-0.60(-0.58%)
Mar 11, 2022	103.97	105.09	102.34	102.70	470,432	-0.72(-0.70%)
Mar 10, 2022	101.89	103.95	101.27	103.42	384,073	+0.34(+0.33%)
Mar 09, 2022	102.77	103.76	102.13	103.09	810,638	+2.02(+2.00%)
Mar 08, 2022	99.03	103.89	98.31	101.07	637,800	+2.52(+2.56%)
Mar 07, 2022	101.83	102.88	98.37	98.55	697,465	-3.62(-3.55%)
Mar 04, 2022	103.53	103.85	99.77	102.17	924,790	-3.26(-3.09%)
Mar 03, 2022	105.71	106.44	104.51	105.43	508,238	-0.22(-0.21%)
Mar 02, 2022	103.67	106.33	103.60	105.66	520,276	+2.98(+2.90%)
Mar 01, 2022	106.94	107.72	101.92	102.67	756,374	-4.06(-3.80%)
Feb 28, 2022	102.53	108.78	102.53	106.73	849,106	+2.61(+2.51%)
Feb 25, 2022	101.19	104.46	101.50	104.12	472,407	+2.97(+2.94%)
Feb 24, 2022	99.30	101.48	97.86	101.15	604,084	-0.09(-0.08%)
Feb 23, 2022	104.31	105.14	101.01	101.23	590,001	-2.81(-2.70%)
Feb 22, 2022	106.62	107.14	103.80	104.04	507,311	-2.81(-2.63%)
Feb 18, 2022				106.85	0	-1.92(-1.77%)
Feb 17, 2022	111.05	111.32	108.44	108.77	475,345	-3.02(-2.70%)
Feb 16, 2022	110.26	112.35	109.74	111.79	439,971	+0.85(+0.76%)
Feb 15, 2022	108.12	111.20	108.11	110.94	760,886	+1.63(+1.49%)
Feb 14, 2022	111.20	111.63	107.67	109.31	673,569	-1.51(-1.36%)
Feb 11, 2022	111.16	112.49	109.90	110.82	681,877	-0.52(-0.47%)
Feb 10, 2022	110.69	113.40	109.64	111.33	675,606	+0.62(+0.56%)
Feb 09, 2022	109.86	111.67	109.86	110.71	778,686	+1.44(+1.32%)
Feb 08, 2022	108.02	109.47	107.59	109.27	515,899	+1.76(+1.64%)
Feb 07, 2022	109.40	110.34	107.13	107.51	548,180	-1.86(-1.70%)
Feb 04, 2022	107.31	110.11	106.62	109.37	653,018	+1.55(+1.44%)
Feb 03, 2022	108.43			107.82	588,343	-1.12(-1.03%)
Feb 02, 2022	110.00	110.82	108.01	108.94	1,089,931	-2.13(-1.92%)

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.