Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	93.23	104.10	90.31	93.51	6,368	+1.11(+1.20%)
Apr 28, 2022	90.06	95.48	89.32	92.40	2,084	+0.77(+0.84%)
Apr 27, 2022	95.48	101.49	90.89	91.63	2,873	-1.39(-1.49%)
Apr 26, 2022	101.64	101.64	92.52	93.02	2,756	-4.99(-5.09%)
Apr 25, 2022	95.48	98.10	95.48	98.01	1,805	-0.09(-0.09%)
Apr 22, 2022	101.64	101.64	96.77	98.10	2,198	-2.83(-2.81%)
Apr 21, 2022	100.10	103.95	98.56	100.93	2,338	+0.68(+0.68%)
Apr 20, 2022	98.56	110.88	96.40	100.25	10,679	+1.08(+1.09%)
Apr 19, 2022	95.48	102.96	93.94	99.18	5,163	+2.00(+2.06%)
Apr 18, 2022	101.83	102.87	93.94	97.17	4,528	-4.50(-4.42%)
Apr 14, 2022	110.11	113.25	98.56	101.67	12,871	-9.45(-8.51%)
Apr 13, 2022	132.44	146.92	109.65	111.13	48,176	-18.85(-14.50%)
Apr 12, 2022	105.03	138.29	104.81	129.98	46,267	+22.36(+20.78%)
Apr 11, 2022	110.85	111.19	106.26	107.61	2,755	-6.31(-5.54%)
Apr 08, 2022	117.04	117.04	109.83	113.93	5,163	-2.99(-2.56%)
Apr 07, 2022	117.04	118.12	109.83	116.92	2,847	-3.82(-3.16%)
Apr 06, 2022	117.04	121.04	112.45	120.74	5,500	+1.85(+1.55%)
Apr 05, 2022	117.29	119.44	114.98	118.89	4,118	+0.28(+0.23%)
Apr 04, 2022	117.04	119.50	111.28	118.61	3,653	+3.73(+3.24%)
Apr 01, 2022	123.20	123.20	114.05	114.88	2,903	-0.92(-0.80%)
Mar 31, 2022	114.18	118.58	112.42	115.81	3,568	+0.89(+0.78%)
Mar 30, 2022	116.67	118.27	113.96	114.92	4,000	-3.33(-2.81%)
Mar 29, 2022	116.12	129.33	112.45	118.24	14,153	+5.94(+5.29%)
Mar 28, 2022	120.12	120.12	108.39	112.30	13,066	-7.85(-6.54%)
Mar 25, 2022	125.48	127.79	114.08	120.15	9,654	-7.79(-6.09%)
Mar 24, 2022	126.28	129.98	123.23	127.94	6,532	+1.97(+1.56%)
Mar 23, 2022	135.52	138.60	123.20	125.97	18,411	-12.29(-8.89%)
Mar 22, 2022	129.36	139.80	129.36	138.26	10,725	-0.96(-0.69%)
Mar 21, 2022	136.04	145.16	126.28	139.22	22,638	+0.62(+0.44%)
Mar 18, 2022	152.80	154.00	134.60	138.60	48,593	-26.98(-16.29%)
Mar 17, 2022	164.78	174.02	147.84	165.58	118,611	+6.96(+4.39%)
Mar 16, 2022	152.46	206.18	134.60	158.62	905,664	+73.67(+86.73%)
Mar 15, 2022	86.24	87.69	83.16	84.95	1,244	-0.99(-1.15%)
Mar 14, 2022	89.32	89.32	83.16	85.93	1,717	-6.47(-7.00%)
Mar 11, 2022	92.40	95.45	86.70	92.40	979	+0.03(+0.03%)
Mar 10, 2022	89.32	92.40	87.87	92.37	1,867	+0.46(+0.50%)
Mar 09, 2022	86.24	92.37	85.93	91.91	3,774	+6.90(+8.12%)
Mar 08, 2022	89.32	88.92	80.08	85.01	3,255	+0.31(+0.36%)
Mar 07, 2022	95.08	95.08	84.70	84.70	3,721	-5.76(-6.37%)
Mar 04, 2022	101.64	101.64	89.32	90.46	2,833	-12.81(-12.41%)
Mar 03, 2022	108.14	108.26	98.87	103.27	3,612	-4.87(-4.50%)
Mar 02, 2022	92.40	113.96	92.40	108.14	17,235	+14.81(+15.87%)
Mar 01, 2022	89.32	98.56	89.63	93.32	2,588	+3.70(+4.12%)
Feb 28, 2022	86.21	91.17	84.73	89.63	1,299	+3.36(+3.89%)
Feb 25, 2022	87.78	87.38	85.32	86.27	1,496	-1.11(-1.27%)
Feb 24, 2022	80.08	88.09	78.54	87.38	2,058	-0.74(-0.84%)
Feb 23, 2022	89.32	89.32	86.24	88.12	1,437	-1.26(-1.41%)
Feb 22, 2022	95.48	95.48	88.80	89.38	1,387	-5.08(-5.38%)
Feb 18, 2022				94.46	0	+3.57(+3.93%)
Feb 17, 2022	96.07	96.07	90.89	90.89	1,657	-3.42(-3.63%)
Feb 16, 2022	95.79	95.79	93.97	94.31	947	-0.55(-0.58%)
Feb 15, 2022	89.32	95.70	89.32	94.86	1,363	+3.45(+3.77%)
Feb 14, 2022	91.38	95.42	91.38	91.41	1,828	+0.03(+0.03%)
Feb 11, 2022	95.94	97.33	89.32	91.38	2,324	-3.17(-3.36%)
Feb 10, 2022	95.17	98.56	93.05	94.56	1,473	-0.62(-0.65%)
Feb 09, 2022	97.02	100.59	93.39	95.17	4,346	+2.00(+2.15%)
Feb 08, 2022	98.56	98.87	92.40	93.17	3,412	-4.47(-4.57%)
Feb 07, 2022	98.56	98.87	94.74	97.64	2,415	+0.03(+0.03%)
Feb 04, 2022	98.56	98.87	92.71	97.61	2,099	+2.90(+3.06%)
Feb 03, 2022	95.48			94.71	1,844	-3.85(-3.91%)
Feb 02, 2022	104.72	107.80	92.40	98.56	4,366	-5.67(-5.44%)

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.