Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	93.24	96.67	92.89	95.22	5,610,413	+0.98(+1.03%)
Mar 30, 2022	91.75	95.06	91.75	94.25	4,470,519	+3.58(+3.95%)
Mar 29, 2022	88.76	90.93	87.82	90.66	3,090,353	+0.29(+0.32%)
Mar 28, 2022	90.12	91.07	89.38	90.37	3,292,395	-0.83(-0.90%)
Mar 25, 2022	89.60	91.57	89.56	91.20	3,426,892	+0.76(+0.84%)
Mar 24, 2022	89.73	91.45	89.00	90.44	3,624,121	+0.86(+0.96%)
Mar 23, 2022	89.24	90.89	88.96	89.58	4,231,644	+1.81(+2.06%)
Mar 22, 2022	87.87	88.56	85.92	87.77	3,763,790	-0.63(-0.71%)
Mar 21, 2022	86.26	89.05	86.04	88.39	5,044,431	+3.59(+4.24%)
Mar 18, 2022	83.75	85.26	82.67	84.80	8,097,111	+1.26(+1.50%)
Mar 17, 2022	80.74	83.55	80.66	83.55	4,452,778	+3.89(+4.89%)
Mar 16, 2022	79.66	81.39	78.98	79.65	3,625,533	+0.50(+0.63%)
Mar 15, 2022	82.75	82.90	77.96	79.16	6,596,579	-5.76(-6.78%)
Mar 14, 2022	85.26	86.46	83.34	84.91	5,061,824	-1.05(-1.22%)
Mar 11, 2022	83.24	87.79	83.00	85.96	7,226,637	+1.96(+2.33%)
Mar 10, 2022	82.80	84.35		84.00	4,835,317	+2.29(+2.80%)
Mar 09, 2022	82.05	85.08	81.07	81.72	8,303,035	-3.19(-3.76%)
Mar 08, 2022	81.18	86.86	80.77	84.91	11,527,647	+6.12(+7.77%)
Mar 07, 2022	81.83	82.23	78.38	78.78	5,981,645	-1.85(-2.29%)
Mar 04, 2022	78.20	81.02	77.79	80.63	6,272,304	+1.68(+2.13%)
Mar 03, 2022	78.01	79.68	77.46	78.95	3,579,979	+0.53(+0.68%)
Mar 02, 2022	77.28	78.91	76.21	78.42	5,242,197	+2.80(+3.71%)
Mar 01, 2022	79.33	80.46	74.69	75.61	6,178,269	-2.70(-3.45%)
Feb 28, 2022	78.59	79.49	76.80	78.31	6,639,738	-1.28(-1.60%)
Feb 25, 2022	79.22	80.36	78.69	79.59	3,492,779	+0.97(+1.23%)
Feb 24, 2022	81.74	81.74	77.19	78.62	6,165,090	-2.35(-2.91%)
Feb 23, 2022	81.07	81.53	80.06	80.98	3,774,452	+0.48(+0.59%)
Feb 22, 2022	83.24	83.44	79.51	80.50	3,879,641	-0.83(-1.01%)
Feb 18, 2022				81.32	0	-0.30(-0.37%)
Feb 17, 2022	82.20	82.88	81.32	81.62	3,224,821	-2.31(-2.75%)
Feb 16, 2022	84.18	85.10	82.27	83.93	5,246,535	+0.91(+1.10%)
Feb 15, 2022	82.28	83.68	81.59	83.02	3,867,687	-1.12(-1.33%)
Feb 14, 2022	85.81	85.81	83.25	84.14	4,637,298	-2.14(-2.48%)
Feb 11, 2022	84.63	87.93	83.94	86.27	6,860,635	+1.98(+2.35%)
Feb 10, 2022	83.12	85.11	82.83	84.30	5,509,360	+0.98(+1.18%)
Feb 09, 2022	83.00	83.98	82.64	83.31	2,627,505	+0.33(+0.40%)
Feb 08, 2022	84.05	84.16	81.75	82.98	3,336,166	-1.07(-1.27%)
Feb 07, 2022	81.07	84.72	80.33	84.05	5,521,126	+2.75(+3.38%)
Feb 04, 2022	80.59	82.15	79.94	81.30	3,964,216	+1.51(+1.89%)
Feb 03, 2022	81.25		79.25	79.79	3,329,066	-1.43(-1.75%)
Feb 02, 2022	79.99	81.37	79.06	81.22	5,115,498	+0.98(+1.22%)
Feb 01, 2022	76.61	80.50	76.05	80.24	6,507,320	+3.32(+4.31%)
Jan 31, 2022	75.38	76.97		76.93	5,014,289	+1.45(+1.92%)
Jan 28, 2022	75.53	77.20	73.55	75.48	5,013,082	-0.53(-0.70%)
Jan 27, 2022	77.47	78.37	74.22	76.01	6,278,648	+0.63(+0.84%)
Jan 26, 2022	76.43	77.84	74.44	75.38	4,454,721	+0.13(+0.17%)
Jan 25, 2022	72.40	75.66	71.02	75.25	5,336,576	+2.38(+3.27%)
Jan 24, 2022	71.50	73.12	69.57	72.86	5,474,970	-0.65(-0.88%)
Jan 21, 2022	74.77	74.87	72.82	73.51	6,466,030	-1.97(-2.60%)
Jan 20, 2022	77.24	78.49	75.46	75.48	4,167,725	-2.60(-3.33%)
Jan 19, 2022	80.21	80.27	77.57	78.07	3,005,832	-1.33(-1.67%)
Jan 18, 2022	79.80	80.11	78.03	79.40	3,789,283	+0.41(+0.52%)
Jan 14, 2022				78.99	0	+1.71(+2.21%)
Jan 13, 2022	78.22	78.74	77.02	77.29	3,269,763	-0.94(-1.20%)
Jan 12, 2022	78.55	78.95	77.53	78.22	3,445,837	+0.48(+0.62%)
Jan 11, 2022	75.84	77.96	75.28	77.74	4,504,808	+2.61(+3.48%)
Jan 10, 2022	75.09	75.62	74.53	75.13	4,287,155	+0.03(+0.04%)
Jan 07, 2022	74.71	75.50	74.13	75.10	4,015,757	+0.78(+1.05%)
Jan 06, 2022	74.17	74.61	73.21	74.32	4,581,721	+1.82(+2.51%)
Jan 05, 2022	73.48	74.02	72.17	72.50	4,313,710	-0.29(-0.39%)
Jan 04, 2022	72.47	73.61	72.20	72.79	4,498,947	+1.27(+1.78%)

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.