Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	80.55	81.88	78.89	78.94	2,406,509	-1.42(-1.76%)
Mar 30, 2022	80.53	81.72	79.49	80.35	1,471,201	-0.57(-0.71%)
Mar 29, 2022	80.88	82.92	80.24	80.93	2,820,827	+1.60(+2.02%)
Mar 28, 2022	79.69	80.27	77.08	79.32	2,038,512	-0.14(-0.17%)
Mar 25, 2022	79.95	80.89	78.99	79.46	1,673,194	-1.09(-1.35%)
Mar 24, 2022	78.51	80.96	76.92	80.55	2,622,932	+2.70(+3.47%)
Mar 23, 2022	78.48	79.56	77.68	77.85	1,653,348	-1.28(-1.61%)
Mar 22, 2022	77.54	80.42	77.44	79.12	2,759,884	+1.61(+2.08%)
Mar 21, 2022	78.17	78.84	76.51	77.51	2,674,997	-1.34(-1.69%)
Mar 18, 2022	74.87	78.91	74.55	78.85	3,753,416	+2.71(+3.56%)
Mar 17, 2022	73.26	76.65	73.06	76.13	2,946,315	+1.72(+2.31%)
Mar 16, 2022	71.89	75.10	71.40	74.41	4,723,605	+5.59(+8.13%)
Mar 15, 2022	65.75	69.69	65.66	68.82	4,824,318	+2.61(+3.95%)
Mar 14, 2022	69.49	69.72	65.69	66.21	6,078,513	-5.39(-7.52%)
Mar 11, 2022	76.87	77.15	71.44	71.59	3,661,682	-4.17(-5.50%)
Mar 10, 2022	74.62	77.27	74.07	75.76	2,360,430	-0.73(-0.96%)
Mar 09, 2022	74.37	78.05	74.20	76.49	5,628,966	+5.47(+7.71%)
Mar 08, 2022	72.27	74.77	69.57	71.02	5,023,163	-0.33(-0.46%)
Mar 07, 2022	79.73	80.07	71.27	71.34	6,499,443	-9.11(-11.32%)
Mar 04, 2022	83.51	84.01	79.45	80.45	5,117,054	-3.98(-4.71%)
Mar 03, 2022	87.07	87.33	83.75	84.43	4,495,858	-3.31(-3.77%)
Mar 02, 2022	83.06	89.00	82.78	87.74	7,042,441	+6.92(+8.56%)
Mar 01, 2022	85.04	85.76	80.19	80.82	4,451,727	-4.83(-5.64%)
Feb 28, 2022	85.78	86.74	83.60	85.65	2,419,689	-1.24(-1.42%)
Feb 25, 2022	86.05	86.90	84.10	86.88	2,632,290	+1.28(+1.49%)
Feb 24, 2022	81.34	85.92	80.88	85.61	4,498,775	-0.70(-0.81%)
Feb 23, 2022	89.08	89.62	85.99	86.31	2,174,022	-1.35(-1.54%)
Feb 22, 2022	90.78	90.96	86.52	87.66	4,380,392	-4.55(-4.94%)
Feb 18, 2022				92.21	0	-0.71(-0.77%)
Feb 17, 2022	92.56	94.51	92.10	92.92	2,729,619	-0.36(-0.38%)
Feb 16, 2022	92.33	94.71	91.16	93.28	4,157,405	-2.01(-2.11%)
Feb 15, 2022	92.75	95.53	91.91	95.29	4,138,006	+4.16(+4.56%)
Feb 14, 2022	91.22	93.44	90.43	91.13	2,258,970	+0.15(+0.16%)
Feb 11, 2022	93.30	95.48	90.31	90.98	4,248,215	-2.25(-2.41%)
Feb 10, 2022	91.86	94.60	91.35	93.23	3,390,901	+0.39(+0.42%)
Feb 09, 2022	90.27	93.20	89.46	92.84	3,556,138	+3.91(+4.40%)
Feb 08, 2022	87.81	89.89	86.89	88.93	3,280,634	+1.73(+1.99%)
Feb 07, 2022	85.05	88.18	84.74	87.20	3,385,671	+2.56(+3.03%)
Feb 04, 2022	82.86	85.05	81.98	84.64	2,913,757	+1.26(+1.51%)
Feb 03, 2022	84.61		83.32	83.38	2,654,433	-1.87(-2.19%)
Feb 02, 2022	87.04	87.18	84.61	85.25	2,774,905	-2.05(-2.35%)
Feb 01, 2022	84.93	87.62	84.30	87.30	2,957,739	+2.71(+3.21%)
Jan 31, 2022	82.73			84.59	2,975,302	+1.31(+1.57%)
Jan 28, 2022	82.18	83.32	80.21	83.28	2,319,373	+1.08(+1.31%)
Jan 27, 2022	85.70	86.04	81.19	82.20	2,899,663	-3.06(-3.59%)
Jan 26, 2022	86.89	88.50	84.46	85.26	3,181,869	-0.33(-0.38%)
Jan 25, 2022	81.93	86.52	81.01	85.59	3,141,345	+1.64(+1.96%)
Jan 24, 2022	80.97	84.05	77.90	83.94	5,540,687	-0.84(-0.99%)
Jan 21, 2022	85.99	87.03	83.51	84.79	3,911,233	-1.44(-1.66%)
Jan 20, 2022	89.06	89.96	85.91	86.22	3,205,795	-1.94(-2.20%)
Jan 19, 2022	90.70	91.12	88.05	88.16	3,184,065	-2.01(-2.23%)
Jan 18, 2022	89.90	92.74	88.75	90.17	3,631,821	-0.38(-0.42%)
Jan 14, 2022				90.55	0	+7.17(+8.60%)
Jan 13, 2022	85.05	86.56	83.06	83.38	2,426,834	-1.55(-1.83%)
Jan 12, 2022	85.30	86.18	84.67	84.93	2,662,267	+0.49(+0.59%)
Jan 11, 2022	80.51	85.33	80.31	84.44	3,225,867	+3.10(+3.81%)
Jan 10, 2022	83.28	83.85	79.02	81.34	3,367,194	-2.36(-2.82%)
Jan 07, 2022	83.73	85.51	83.64	83.70	1,737,975	-0.09(-0.11%)
Jan 06, 2022	84.40	85.23	82.38	83.79	2,608,605	+0.39(+0.46%)
Jan 05, 2022	85.77	86.88	82.90	83.40	3,472,726	-3.21(-3.70%)
Jan 04, 2022	87.95	88.30	85.58	86.61	2,312,182	-0.37(-0.43%)

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.