Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	80.44	80.75	78.02	78.20	441,035	-2.81(-3.47%)
Mar 30, 2022	84.08	84.08	80.32	81.02	327,416	-2.91(-3.47%)
Mar 29, 2022	82.73	84.94	82.26	83.93	660,323	+2.57(+3.15%)
Mar 28, 2022	81.68	82.26	80.35	81.36	540,796	-0.43(-0.53%)
Mar 25, 2022	83.57	83.99	81.47	81.80	360,784	-1.96(-2.35%)
Mar 24, 2022	85.76	86.15	83.40	83.76	469,247	-2.70(-3.13%)
Mar 23, 2022	90.17	90.17	86.22	86.47	357,633	-4.69(-5.14%)
Mar 22, 2022	91.21	92.93	89.94	91.15	350,144	-0.13(-0.14%)
Mar 21, 2022	94.57	95.05	90.32	91.28	382,534	-3.77(-3.97%)
Mar 18, 2022	93.80	95.35	91.79	95.05	575,171	+1.45(+1.55%)
Mar 17, 2022	92.10	93.77	91.40	93.60	278,965	+1.49(+1.62%)
Mar 16, 2022	92.53	94.22	88.96	92.11	349,455	+0.59(+0.65%)
Mar 15, 2022	87.75	91.73	87.71	91.52	356,106	+3.71(+4.23%)
Mar 14, 2022	94.07	94.07	86.12	87.81	443,015	-5.73(-6.13%)
Mar 11, 2022	94.47	95.38	93.33	93.54	491,060	-0.35(-0.37%)
Mar 10, 2022	91.53	94.11	91.17	93.89	388,057	-1.38(-1.45%)
Mar 09, 2022	94.42	96.96	94.42	95.27	318,061	+2.68(+2.90%)
Mar 08, 2022	91.04	95.30	90.14	92.58	585,742	+1.10(+1.20%)
Mar 07, 2022	97.18	97.78	91.17	91.49	402,398	-5.96(-6.12%)
Mar 04, 2022	97.45	98.00	96.51	97.45	300,761	-0.46(-0.47%)
Mar 03, 2022	100.59	100.59	97.25	97.91	330,168	-1.78(-1.78%)
Mar 02, 2022	99.55	100.85	98.80	99.69	464,838	+0.89(+0.90%)
Mar 01, 2022	96.66	99.55	96.66	98.80	483,724	+1.50(+1.54%)
Feb 28, 2022	95.90	97.78	95.80	97.30	438,003	+0.83(+0.86%)
Feb 25, 2022	91.91	96.91	93.91	96.47	475,706	+4.21(+4.57%)
Feb 24, 2022	85.78	92.59	85.22	92.26	1,015,276	+4.37(+4.98%)
Feb 23, 2022	89.80	90.19	87.58	87.89	509,167	-1.10(-1.23%)
Feb 22, 2022	90.76	92.51	88.37	88.98	494,714	-3.25(-3.52%)
Feb 18, 2022				92.23	0	+1.80(+1.99%)
Feb 17, 2022	91.66	92.28	89.51	90.43	436,348	-1.94(-2.10%)
Feb 16, 2022	91.98	92.69	90.80	92.38	321,917	-0.17(-0.18%)
Feb 15, 2022	91.77	92.68	91.10	92.55	470,310	+1.68(+1.85%)
Feb 14, 2022	90.32	93.02	90.17	90.87	542,905	+0.10(+0.11%)
Feb 11, 2022	91.30	92.32	89.44	90.77	480,650	+0.20(+0.22%)
Feb 10, 2022	91.78	93.94	89.38	90.57	493,769	-3.60(-3.83%)
Feb 09, 2022	94.16	95.83	93.89	94.17	447,801	+1.27(+1.37%)
Feb 08, 2022	92.53	94.00	91.96	92.90	471,860	-0.21(-0.22%)
Feb 07, 2022	92.42	94.11	91.15	93.11	835,018	+1.47(+1.60%)
Feb 04, 2022	98.26	98.40	91.44	91.64	807,632	-6.86(-6.96%)
Feb 03, 2022	98.08			98.50	347,226	-1.14(-1.14%)
Feb 02, 2022	99.50	100.30	97.78	99.63	404,505	+0.82(+0.83%)
Feb 01, 2022	100.73	100.73	96.00	98.81	483,300	-1.89(-1.88%)
Jan 31, 2022	96.79	100.81		100.71	518,139	+1.97(+2.00%)
Jan 28, 2022	98.32	98.69	93.78	98.73	746,572	+1.37(+1.41%)
Jan 27, 2022	100.80	101.76	96.35	97.36	781,525	-1.80(-1.81%)
Jan 26, 2022	105.11	106.33	97.52	99.16	571,974	-3.99(-3.87%)
Jan 25, 2022	101.85	103.81	99.98	103.15	911,347	-1.04(-1.00%)
Jan 24, 2022	96.73	104.29	96.47	104.18	429,720	+5.96(+6.07%)
Jan 21, 2022	100.20	102.74	98.22	98.22	523,991	-2.27(-2.26%)
Jan 20, 2022	105.17	105.72	100.13	100.49	439,201	-2.95(-2.85%)
Jan 19, 2022	105.81	107.59	103.19	103.44	460,847	-3.68(-3.44%)
Jan 18, 2022	112.99	113.02	106.50	107.12	452,069	-6.67(-5.86%)
Jan 14, 2022				113.80	0	-0.77(-0.67%)
Jan 13, 2022	111.90	116.02	111.16	114.57	513,282	+6.28(+5.80%)
Jan 12, 2022	107.72	110.20	107.72	108.29	263,436	+0.28(+0.26%)
Jan 11, 2022	106.37	108.47	105.02	108.01	243,424	+1.62(+1.52%)
Jan 10, 2022	103.48	106.63	102.17	106.39	321,435	+1.31(+1.25%)
Jan 07, 2022	109.11	109.51	105.02	105.08	649,606	-4.65(-4.24%)
Jan 06, 2022	114.51	114.51	109.28	109.73	529,432	-4.78(-4.17%)
Jan 05, 2022	117.46	120.25	111.66	114.51	581,750	-3.43(-2.91%)
Jan 04, 2022	117.85	118.53	116.88	117.94	191,551	+0.85(+0.73%)

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.