Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	93.27	96.71	92.92	95.25	5,608,533	+0.98(+1.03%)
Mar 30, 2022	91.78	95.09	91.78	94.28	4,469,021	+3.58(+3.95%)
Mar 29, 2022	88.79	90.97	87.85	90.69	3,089,317	+0.29(+0.32%)
Mar 28, 2022	90.15	91.10	89.41	90.40	3,291,291	-0.83(-0.90%)
Mar 25, 2022	89.63	91.60	89.59	91.23	3,425,744	+0.76(+0.84%)
Mar 24, 2022	89.76	91.48	89.03	90.47	3,622,907	+0.86(+0.96%)
Mar 23, 2022	89.27	90.92	88.99	89.61	4,230,226	+1.81(+2.06%)
Mar 22, 2022	87.90	88.59	85.95	87.79	3,762,529	-0.63(-0.71%)
Mar 21, 2022	86.29	89.08	86.07	88.42	5,042,740	+3.59(+4.24%)
Mar 18, 2022	83.78	85.29	82.70	84.83	8,094,397	+1.26(+1.50%)
Mar 17, 2022	80.77	83.58	80.68	83.57	4,451,286	+3.89(+4.89%)
Mar 16, 2022	79.69	81.42	79.00	79.68	3,624,318	+0.50(+0.63%)
Mar 15, 2022	82.78	82.93	77.98	79.18	6,594,368	-5.76(-6.78%)
Mar 14, 2022	85.29	86.49	83.37	84.94	5,060,128	-1.05(-1.22%)
Mar 11, 2022	83.26	87.82	83.03	85.99	7,224,215	+1.96(+2.33%)
Mar 10, 2022	82.82	84.38		84.03	4,833,697	+2.29(+2.80%)
Mar 09, 2022	82.08	85.11	81.10	81.74	8,300,252	-3.19(-3.76%)
Mar 08, 2022	81.21	86.88	80.80	84.93	11,523,783	+6.13(+7.77%)
Mar 07, 2022	81.86	82.26	78.40	78.81	5,979,640	-1.85(-2.29%)
Mar 04, 2022	78.23	81.05	77.81	80.66	6,270,201	+1.68(+2.13%)
Mar 03, 2022	78.04	79.71	77.49	78.98	3,578,779	+0.53(+0.68%)
Mar 02, 2022	77.31	78.94	76.23	78.44	5,240,440	+2.80(+3.71%)
Mar 01, 2022	79.36	80.49	74.72	75.64	6,176,198	-2.70(-3.45%)
Feb 28, 2022	78.62	79.52	76.83	78.34	6,637,512	-1.28(-1.60%)
Feb 25, 2022	79.25	80.38	78.71	79.61	3,491,608	+0.97(+1.23%)
Feb 24, 2022	81.77	81.77	77.21	78.65	6,163,023	-2.35(-2.91%)
Feb 23, 2022	81.10	81.56	80.08	81.00	3,773,187	+0.48(+0.59%)
Feb 22, 2022	83.26	83.47	79.54	80.52	3,878,341	-0.83(-1.01%)
Feb 18, 2022				81.35	0	-0.30(-0.37%)
Feb 17, 2022	82.23	82.91	81.35	81.65	3,223,740	-2.31(-2.75%)
Feb 16, 2022	84.21	85.13	82.30	83.96	5,244,777	+0.91(+1.10%)
Feb 15, 2022	82.31	83.71	81.62	83.05	3,866,391	-1.12(-1.33%)
Feb 14, 2022	85.83	85.83	83.28	84.16	4,635,744	-2.14(-2.48%)
Feb 11, 2022	84.66	87.96	83.97	86.30	6,858,335	+1.98(+2.35%)
Feb 10, 2022	83.15	85.14	82.86	84.32	5,507,513	+0.98(+1.18%)
Feb 09, 2022	83.03	84.00	82.67	83.34	2,626,624	+0.33(+0.40%)
Feb 08, 2022	84.08	84.19	81.78	83.01	3,335,048	-1.07(-1.27%)
Feb 07, 2022	81.10	84.75	80.36	84.08	5,519,276	+2.75(+3.38%)
Feb 04, 2022	80.62	82.18	79.97	81.33	3,962,887	+1.51(+1.89%)
Feb 03, 2022	81.28		79.28	79.82	3,327,950	-1.43(-1.75%)
Feb 02, 2022	80.02	81.40	79.09	81.25	5,113,783	+0.98(+1.22%)
Feb 01, 2022	76.64	80.53	76.08	80.27	6,505,139	+3.32(+4.31%)
Jan 31, 2022	75.40	77.00		76.95	5,012,608	+1.45(+1.92%)
Jan 28, 2022	75.56	77.23	73.58	75.50	5,011,401	-0.53(-0.70%)
Jan 27, 2022	77.50	78.40	74.24	76.03	6,276,544	+0.63(+0.84%)
Jan 26, 2022	76.46	77.87	74.47	75.40	4,453,228	+0.13(+0.17%)
Jan 25, 2022	72.42	75.68	71.04	75.27	5,334,787	+2.38(+3.27%)
Jan 24, 2022	71.53	73.15	69.60	72.89	5,473,135	-0.65(-0.88%)
Jan 21, 2022	74.80	74.89	72.84	73.54	6,463,863	-1.97(-2.60%)
Jan 20, 2022	77.27	78.52	75.49	75.50	4,166,328	-2.60(-3.33%)
Jan 19, 2022	80.23	80.30	77.60	78.10	3,004,825	-1.33(-1.67%)
Jan 18, 2022	79.83	80.13	78.05	79.43	3,788,013	+0.41(+0.52%)
Jan 14, 2022				79.02	0	+1.71(+2.21%)
Jan 13, 2022	78.25	78.77	77.04	77.31	3,268,667	-0.94(-1.20%)
Jan 12, 2022	78.57	78.97	77.55	78.25	3,444,682	+0.48(+0.62%)
Jan 11, 2022	75.87	77.99	75.31	77.77	4,503,298	+2.62(+3.48%)
Jan 10, 2022	75.11	75.65	74.56	75.15	4,285,718	+0.03(+0.04%)
Jan 07, 2022	74.73	75.52	74.15	75.12	4,014,411	+0.78(+1.05%)
Jan 06, 2022	74.20	74.63	73.23	74.34	4,580,185	+1.82(+2.51%)
Jan 05, 2022	73.50	74.05	72.19	72.53	4,312,264	-0.29(-0.39%)
Jan 04, 2022	72.50	73.63	72.22	72.81	4,497,439	+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.