Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	91.99	95.37	91.64	93.94	5,686,864	+0.96(+1.03%)
Mar 30, 2022	90.52	93.78	90.52	92.98	4,531,437	+3.53(+3.95%)
Mar 29, 2022	87.57	89.71	86.64	89.44	3,132,464	+0.29(+0.32%)
Mar 28, 2022	88.91	89.84	88.18	89.16	3,337,259	-0.81(-0.90%)
Mar 25, 2022	88.40	90.34	88.35	89.97	3,473,590	+0.75(+0.84%)
Mar 24, 2022	88.53	90.22	87.81	89.22	3,673,506	+0.85(+0.96%)
Mar 23, 2022	88.04	89.67	87.76	88.37	4,289,307	+1.79(+2.06%)
Mar 22, 2022	86.69	87.37	84.76	86.59	3,815,078	-0.62(-0.71%)
Mar 21, 2022	85.11	87.85	84.88	87.21	5,113,170	+3.54(+4.24%)
Mar 18, 2022	82.63	84.12	81.56	83.66	8,207,447	+1.24(+1.50%)
Mar 17, 2022	79.66	82.43	79.57	82.42	4,513,455	+3.84(+4.89%)
Mar 16, 2022	78.59	80.29	77.92	78.58	3,674,937	+0.49(+0.63%)
Mar 15, 2022	81.64	81.78	76.91	78.09	6,686,468	-5.68(-6.78%)
Mar 14, 2022	84.12	85.30	82.22	83.77	5,130,800	-1.04(-1.22%)
Mar 11, 2022	82.12	86.61	81.89	84.81	7,325,112	+1.93(+2.33%)
Mar 10, 2022	81.68	83.22		82.88	4,901,207	+2.26(+2.80%)
Mar 09, 2022	80.95	83.94	79.98	80.62	8,416,178	-3.15(-3.76%)
Mar 08, 2022	80.09	85.69	79.68	83.76	11,684,730	+6.04(+7.77%)
Mar 07, 2022	80.73	81.12	77.32	77.72	6,063,155	-1.82(-2.29%)
Mar 04, 2022	77.15	79.93	76.74	79.54	6,357,774	+1.66(+2.13%)
Mar 03, 2022	76.96	78.61	76.42	77.89	3,628,762	+0.53(+0.68%)
Mar 02, 2022	76.24	77.85	75.18	77.36	5,313,631	+2.77(+3.71%)
Mar 01, 2022	78.27	79.38	73.69	74.60	6,262,458	-2.66(-3.45%)
Feb 28, 2022	77.54	78.42	75.77	77.26	6,730,215	-1.26(-1.60%)
Feb 25, 2022	78.16	79.28	77.63	78.52	3,540,374	+0.95(+1.23%)
Feb 24, 2022	80.65	80.65	76.15	77.57	6,249,100	-2.32(-2.91%)
Feb 23, 2022	79.98	80.43	78.98	79.89	3,825,885	+0.47(+0.59%)
Feb 22, 2022	82.12	82.32	78.44	79.42	3,932,508	-0.81(-1.01%)
Feb 18, 2022				80.23	0	-0.30(-0.37%)
Feb 17, 2022	81.10	81.77	80.23	80.53	3,268,765	-2.28(-2.75%)
Feb 16, 2022	83.05	83.95	81.16	82.80	5,318,028	+0.90(+1.10%)
Feb 15, 2022	81.17	82.56	80.50	81.90	3,920,391	-1.10(-1.33%)
Feb 14, 2022	84.65	84.65	82.14	83.00	4,700,489	-2.11(-2.48%)
Feb 11, 2022	83.50	86.75	82.81	85.11	6,954,122	+1.95(+2.35%)
Feb 10, 2022	82.01	83.97	81.72	83.16	5,584,434	+0.97(+1.18%)
Feb 09, 2022	81.89	82.85	81.53	82.19	2,663,309	+0.32(+0.40%)
Feb 08, 2022	82.92	83.03	80.66	81.87	3,381,627	-1.05(-1.27%)
Feb 07, 2022	79.98	83.58	79.25	82.92	5,596,361	+2.71(+3.38%)
Feb 04, 2022	79.51	81.04	78.87	80.21	4,018,235	+1.49(+1.89%)
Feb 03, 2022	80.16		78.18	78.72	3,374,430	-1.41(-1.75%)
Feb 02, 2022	78.92	80.28	78.00	80.13	5,185,205	+0.96(+1.22%)
Feb 01, 2022	75.58	79.42	75.03	79.17	6,595,994	+3.27(+4.31%)
Jan 31, 2022	74.36	75.94		75.89	5,082,617	+1.43(+1.92%)
Jan 28, 2022	74.52	76.17	72.56	74.46	5,081,394	-0.52(-0.70%)
Jan 27, 2022	76.43	77.32	73.22	74.99	6,364,206	+0.62(+0.84%)
Jan 26, 2022	75.41	76.80	73.44	74.36	4,515,424	+0.13(+0.17%)
Jan 25, 2022	71.43	74.64	70.06	74.24	5,409,296	+2.35(+3.27%)
Jan 24, 2022	70.54	72.14	68.64	71.88	5,549,576	-0.64(-0.88%)
Jan 21, 2022	73.77	73.86	71.84	72.53	6,554,141	-1.94(-2.60%)
Jan 20, 2022	76.20	77.44	74.45	74.46	4,224,517	-2.56(-3.33%)
Jan 19, 2022	79.13	79.19	76.53	77.03	3,046,792	-1.31(-1.67%)
Jan 18, 2022	78.73	79.03	76.98	78.33	3,840,919	+0.40(+0.52%)
Jan 14, 2022				77.93	0	+1.68(+2.21%)
Jan 13, 2022	77.17	77.68	75.98	76.25	3,314,319	-0.92(-1.20%)
Jan 12, 2022	77.49	77.89	76.49	77.17	3,492,793	+0.48(+0.62%)
Jan 11, 2022	74.82	76.92	74.27	76.70	4,566,194	+2.58(+3.48%)
Jan 10, 2022	74.08	74.61	73.53	74.12	4,345,575	+0.03(+0.04%)
Jan 07, 2022	73.70	74.48	73.13	74.09	4,070,479	+0.77(+1.05%)
Jan 06, 2022	73.17	73.60	72.22	73.32	4,644,155	+1.79(+2.51%)
Jan 05, 2022	72.49	73.03	71.20	71.53	4,372,491	-0.28(-0.39%)
Jan 04, 2022	71.50	72.62	71.23	71.81	4,560,253	+1.25(+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.