Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	89.95	92.15	89.41	89.95	10,869,984	-0.99(-1.09%)
Mar 30, 2022	91.16	92.43	90.49	90.94	6,746,902	+0.64(+0.71%)
Mar 29, 2022	89.67	90.53	87.75	90.30	12,239,388	-2.52(-2.71%)
Mar 28, 2022	94.22	94.29	92.38	92.82	6,791,293	-3.59(-3.72%)
Mar 25, 2022	93.42	96.43	93.11	96.41	8,735,712	+2.65(+2.83%)
Mar 24, 2022	94.14	94.93	93.05	93.75	6,904,679	+0.15(+0.16%)
Mar 23, 2022	92.57	94.19	92.54	93.60	8,564,483	+2.33(+2.55%)
Mar 22, 2022	92.08	92.26	89.97	91.27	7,201,354	-0.89(-0.96%)
Mar 21, 2022	90.73	93.24	90.46	92.16	9,040,414	+2.83(+3.17%)
Mar 18, 2022	88.88	89.82	88.31	89.32	18,004,418	+0.69(+0.78%)
Mar 17, 2022	86.68	88.84	86.55	88.63	9,888,497	+3.60(+4.23%)
Mar 16, 2022	85.38	85.88	84.39	85.04	10,385,618	-0.21(-0.24%)
Mar 15, 2022	83.28	85.93	82.80	85.24	9,882,464	-1.35(-1.55%)
Mar 14, 2022	87.33	87.49	84.49	86.59	11,743,026	-1.67(-1.89%)
Mar 11, 2022	88.63	90.63	88.03	88.26	8,548,459	-1.17(-1.31%)
Mar 10, 2022	87.24	89.53	86.49	89.43	10,568,832	+3.15(+3.65%)
Mar 09, 2022	85.52	88.54	83.19	86.28	14,110,976	-2.32(-2.62%)
Mar 08, 2022	91.04	93.67	85.97	88.61	19,210,840	-2.22(-2.44%)
Mar 07, 2022	91.02	93.06	88.89	90.82	15,369,024	+0.90(+1.00%)
Mar 04, 2022	87.54	89.99	87.39	89.93	12,244,577	+2.56(+2.94%)
Mar 03, 2022	87.17	88.06	85.76	87.36	9,700,324	-0.56(-0.64%)
Mar 02, 2022	88.22	89.66	87.16	87.93	18,025,332	+0.97(+1.11%)
Mar 01, 2022	85.96	88.30	85.02	86.96	16,107,628	+1.88(+2.21%)
Feb 28, 2022	81.32	85.26	80.58	85.07	16,829,892	+3.22(+3.93%)
Feb 25, 2022	79.26	82.08	79.32	81.85	11,778,146	+3.17(+4.04%)
Feb 24, 2022	80.71	80.94	76.49	78.68	12,831,539	-0.45(-0.57%)
Feb 23, 2022	78.92	80.25	78.34	79.13	8,198,893	+0.36(+0.46%)
Feb 22, 2022	83.16	83.23	77.50	78.77	10,332,215	-1.61(-2.01%)
Feb 18, 2022				80.38	0	-1.37(-1.68%)
Feb 17, 2022	80.86	82.37	80.86	81.76	7,629,474	+0.85(+1.05%)
Feb 16, 2022	80.51	82.42	80.39	80.90	7,641,384	+0.48(+0.59%)
Feb 15, 2022	79.53	80.64	78.68	80.43	9,343,258	-1.68(-2.04%)
Feb 14, 2022	82.96	83.15	80.90	82.10	7,979,893	-1.77(-2.11%)
Feb 11, 2022	82.36	84.02	81.93	83.87	10,682,959	+1.86(+2.26%)
Feb 10, 2022	82.31	84.17	81.46	82.02	8,006,892	-0.93(-1.12%)
Feb 09, 2022	81.68	83.92	81.43	82.94	7,806,295	+1.45(+1.77%)
Feb 08, 2022	82.05	83.12	80.31	81.50	8,384,097	-1.44(-1.73%)
Feb 07, 2022	80.69	84.09	80.03	82.93	9,436,186	+0.95(+1.16%)
Feb 04, 2022	82.10	84.71	81.87	81.98	13,487,481	+0.89(+1.10%)
Feb 03, 2022	82.79		79.84	81.09	14,854,539	-1.20(-1.45%)
Feb 02, 2022	80.71	82.64	79.40	82.28	9,859,174	+0.60(+0.73%)
Feb 01, 2022	77.99	81.99	77.83	81.69	10,557,444	+2.61(+3.29%)
Jan 31, 2022	79.22	79.80		79.08	8,448,571	-0.54(-0.67%)
Jan 28, 2022	78.51	80.06	78.26	79.61	12,956,237	-0.39(-0.49%)
Jan 27, 2022	79.37	80.08	78.36	80.01	10,786,032	+2.32(+2.99%)
Jan 26, 2022	79.17	79.59	77.06	77.69	10,551,582	-0.04(-0.06%)
Jan 25, 2022	74.17	77.87	72.57	77.73	9,529,788	+3.65(+4.93%)
Jan 24, 2022	72.01	74.46	70.30	74.08	10,652,158	+0.27(+0.36%)
Jan 21, 2022	75.77	75.95	73.30	73.81	11,907,695	-2.60(-3.40%)
Jan 20, 2022	76.79	78.95	76.21	76.41	8,629,089	-1.47(-1.89%)
Jan 19, 2022	78.43	78.92	76.49	77.88	8,254,644	-0.21(-0.26%)
Jan 18, 2022	78.53	79.52	76.58	78.09	12,083,813	+0.69(+0.89%)
Jan 14, 2022				77.40	0	+2.78(+3.73%)
Jan 13, 2022	74.90	75.72	74.23	74.62	7,629,914	-0.70(-0.92%)
Jan 12, 2022	74.96	75.44	74.15	75.31	8,671,562	+0.72(+0.97%)
Jan 11, 2022	72.82	74.75	71.95	74.59	9,513,437	+2.28(+3.16%)
Jan 10, 2022	71.97	72.42	70.68	72.31	10,222,437	+0.35(+0.48%)
Jan 07, 2022	70.38	72.22	69.94	71.96	12,146,457	+1.92(+2.74%)
Jan 06, 2022	69.44	70.31	68.62	70.04	9,725,139	+2.53(+3.75%)
Jan 05, 2022	69.58	69.84	67.39	67.51	10,123,897	-1.18(-1.71%)
Jan 04, 2022	66.53	69.05	66.28	68.68	10,291,540	+2.86(+4.34%)

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.