Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	92.02	95.41	91.67	93.97	5,684,959	+0.96(+1.03%)
Mar 30, 2022	90.55	93.81	90.55	93.01	4,529,919	+3.54(+3.95%)
Mar 29, 2022	87.60	89.74	86.67	89.47	3,131,415	+0.29(+0.32%)
Mar 28, 2022	88.94	89.87	88.21	89.19	3,336,141	-0.81(-0.90%)
Mar 25, 2022	88.43	90.37	88.38	90.00	3,472,426	+0.75(+0.84%)
Mar 24, 2022	88.56	90.25	87.84	89.25	3,672,275	+0.85(+0.96%)
Mar 23, 2022	88.07	89.70	87.79	88.40	4,287,870	+1.79(+2.06%)
Mar 22, 2022	86.72	87.40	84.79	86.61	3,813,800	-0.62(-0.71%)
Mar 21, 2022	85.13	87.88	84.91	87.23	5,111,456	+3.54(+4.24%)
Mar 18, 2022	82.65	84.14	81.59	83.69	8,204,697	+1.24(+1.50%)
Mar 17, 2022	79.68	82.46	79.60	82.45	4,511,942	+3.84(+4.89%)
Mar 16, 2022	78.62	80.32	77.94	78.61	3,673,706	+0.49(+0.63%)
Mar 15, 2022	81.66	81.81	76.93	78.12	6,684,227	-5.68(-6.78%)
Mar 14, 2022	84.14	85.33	82.25	83.80	5,129,081	-1.04(-1.22%)
Mar 11, 2022	82.14	86.64	81.91	84.84	7,322,657	+1.93(+2.33%)
Mar 10, 2022	81.71	83.25		82.90	4,899,564	+2.26(+2.80%)
Mar 09, 2022	80.98	83.97	80.01	80.65	8,413,358	-3.15(-3.76%)
Mar 08, 2022	80.12	85.72	79.71	83.79	11,680,815	+6.04(+7.77%)
Mar 07, 2022	80.76	81.15	77.35	77.75	6,061,123	-1.82(-2.29%)
Mar 04, 2022	77.17	79.96	76.77	79.57	6,355,644	+1.66(+2.13%)
Mar 03, 2022	76.99	78.64	76.45	77.92	3,627,546	+0.53(+0.68%)
Mar 02, 2022	76.27	77.88	75.21	77.39	5,311,851	+2.77(+3.71%)
Mar 01, 2022	78.29	79.41	73.71	74.62	6,260,360	-2.67(-3.45%)
Feb 28, 2022	77.56	78.45	75.80	77.29	6,727,960	-1.26(-1.60%)
Feb 25, 2022	78.18	79.30	77.66	78.54	3,539,188	+0.95(+1.23%)
Feb 24, 2022	80.67	80.67	76.18	77.59	6,247,005	-2.32(-2.91%)
Feb 23, 2022	80.01	80.46	79.01	79.91	3,824,603	+0.47(+0.59%)
Feb 22, 2022	82.14	82.35	78.47	79.44	3,931,190	-0.81(-1.01%)
Feb 18, 2022				80.26	0	-0.30(-0.37%)
Feb 17, 2022	81.13	81.79	80.26	80.55	3,267,669	-2.28(-2.75%)
Feb 16, 2022	83.08	83.98	81.19	82.83	5,316,246	+0.90(+1.10%)
Feb 15, 2022	81.20	82.58	80.52	81.93	3,919,077	-1.10(-1.33%)
Feb 14, 2022	84.68	84.68	82.16	83.03	4,698,914	-2.11(-2.48%)
Feb 11, 2022	83.52	86.78	82.84	85.14	6,951,792	+1.95(+2.35%)
Feb 10, 2022	82.03	84.00	81.75	83.19	5,582,563	+0.97(+1.18%)
Feb 09, 2022	81.91	82.88	81.56	82.22	2,662,416	+0.32(+0.40%)
Feb 08, 2022	82.95	83.06	80.68	81.89	3,380,494	-1.06(-1.27%)
Feb 07, 2022	80.01	83.61	79.28	82.95	5,594,485	+2.71(+3.38%)
Feb 04, 2022	79.53	81.07	78.90	80.24	4,016,889	+1.49(+1.89%)
Feb 03, 2022	80.18		78.21	78.75	3,373,299	-1.41(-1.75%)
Feb 02, 2022	78.94	80.30	78.03	80.15	5,183,468	+0.96(+1.22%)
Feb 01, 2022	75.61	79.45	75.06	79.19	6,593,783	+3.28(+4.31%)
Jan 31, 2022	74.39	75.96		75.92	5,080,913	+1.43(+1.92%)
Jan 28, 2022	74.54	76.19	72.59	74.49	5,079,690	-0.52(-0.70%)
Jan 27, 2022	76.46	77.34	73.24	75.01	6,362,072	+0.62(+0.84%)
Jan 26, 2022	75.43	76.82	73.46	74.39	4,513,911	+0.13(+0.17%)
Jan 25, 2022	71.45	74.66	70.09	74.26	5,407,483	+2.35(+3.27%)
Jan 24, 2022	70.56	72.17	68.66	71.91	5,547,716	-0.64(-0.88%)
Jan 21, 2022	73.79	73.89	71.86	72.55	6,551,944	-1.94(-2.60%)
Jan 20, 2022	76.23	77.46	74.47	74.49	4,223,101	-2.56(-3.33%)
Jan 19, 2022	79.16	79.22	76.56	77.05	3,045,771	-1.31(-1.67%)
Jan 18, 2022	78.75	79.05	77.01	78.36	3,839,631	+0.40(+0.52%)
Jan 14, 2022				77.96	0	+1.68(+2.21%)
Jan 13, 2022	77.20	77.71	76.01	76.27	3,313,208	-0.92(-1.20%)
Jan 12, 2022	77.52	77.91	76.51	77.20	3,491,622	+0.48(+0.62%)
Jan 11, 2022	74.85	76.94	74.30	76.72	4,564,663	+2.58(+3.48%)
Jan 10, 2022	74.10	74.63	73.56	74.14	4,344,118	+0.03(+0.04%)
Jan 07, 2022	73.73	74.51	73.15	74.11	4,069,114	+0.77(+1.05%)
Jan 06, 2022	73.20	73.63	72.25	73.35	4,642,598	+1.79(+2.51%)
Jan 05, 2022	72.51	73.05	71.22	71.55	4,371,026	-0.28(-0.39%)
Jan 04, 2022	71.52	72.64	71.25	71.84	4,558,724	+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.