Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.37	78.82	77.46	77.56	13,196,495	-0.33(-0.42%)
Mar 30, 2022	77.37	78.18	77.20	77.89	9,865,884	+0.78(+1.02%)
Mar 29, 2022	77.19	77.29	76.33	77.11	7,825,467	+0.34(+0.44%)
Mar 28, 2022	76.92	77.20	76.32	76.77	7,480,749	-0.12(-0.16%)
Mar 25, 2022	76.18	76.93	76.05	76.89	7,538,275	+0.88(+1.16%)
Mar 24, 2022	75.66	76.26	75.36	76.01	8,044,518	+0.64(+0.85%)
Mar 23, 2022	74.96	76.17	74.90	75.37	8,959,946	+0.41(+0.54%)
Mar 22, 2022	74.94	75.42	74.46	74.96	10,624,642	+0.23(+0.30%)
Mar 21, 2022	75.31	76.05	74.60	74.74	11,084,200	-0.05(-0.06%)
Mar 18, 2022	74.85	75.38	74.33	74.78	22,283,230	+0.16(+0.22%)
Mar 17, 2022	73.88	75.03	73.79	74.62	10,873,358	+0.78(+1.05%)
Mar 16, 2022	74.64	74.78	73.40	73.85	11,581,284	-0.49(-0.66%)
Mar 15, 2022	73.43	74.69	73.17	74.34	12,062,283	+0.81(+1.11%)
Mar 14, 2022	73.64	74.31	73.08	73.53	10,668,585	+0.20(+0.27%)
Mar 11, 2022	73.38	74.61	73.27	73.33	10,058,381	+0.35(+0.48%)
Mar 10, 2022	72.74		72.46	72.98	9,574,590	+0.09(+0.13%)
Mar 09, 2022	72.73	73.30	72.19	72.89	10,399,687	+0.79(+1.09%)
Mar 08, 2022	72.38	73.17	71.74	72.10	10,868,427	-0.73(-1.00%)
Mar 07, 2022	72.16	73.36	71.29	72.83	14,949,276	-0.09(-0.13%)
Mar 04, 2022	71.85	72.95	71.23	72.93	13,039,181	+0.64(+0.88%)
Mar 03, 2022	71.93	72.65	71.59	72.29	8,738,994	+0.45(+0.63%)
Mar 02, 2022	71.50	72.35	71.27	71.84	10,348,474	+0.31(+0.43%)
Mar 01, 2022	71.68	72.86	71.16	71.53	10,466,845	-0.22(-0.31%)
Feb 28, 2022	71.05	71.92	70.07	71.75	15,074,656	+0.24(+0.34%)
Feb 25, 2022	69.52	72.42	71.15	71.51	14,584,900	+2.63(+3.82%)
Feb 24, 2022	70.37	70.57	68.28	68.88	22,637,298	-2.18(-3.07%)
Feb 23, 2022	71.39	71.62	70.85	71.06	10,308,545	-0.10(-0.14%)
Feb 22, 2022	71.64	72.02	70.85	71.16	9,659,669	-0.39(-0.55%)
Feb 18, 2022				71.56	0	+0.01(+0.01%)
Feb 17, 2022	72.01	72.08	71.21	71.55	9,486,391	-0.81(-1.11%)
Feb 16, 2022	72.34	72.89	72.09	72.35	10,651,846	-0.55(-0.76%)
Feb 15, 2022	72.63	73.26	72.45	72.91	12,194,007	+1.26(+1.75%)
Feb 14, 2022	71.80	71.87	70.38	71.65	10,544,065	-0.16(-0.22%)
Feb 11, 2022	71.59	72.99	71.37	71.81	9,970,623	+0.08(+0.10%)
Feb 10, 2022	71.55	71.93	71.15	71.74	13,272,040	+0.03(+0.04%)
Feb 09, 2022	72.31	72.46	71.60	71.71	16,204,453	-0.36(-0.49%)
Feb 08, 2022	72.24	72.46	71.04	72.06	18,661,042	-0.63(-0.86%)
Feb 07, 2022	73.83	73.95	72.56	72.69	25,200,618	-0.92(-1.25%)
Feb 04, 2022	73.56	74.54	73.27	73.61	11,436,945	-0.42(-0.57%)
Feb 03, 2022	76.50		73.46	74.03	20,470,496	-2.81(-3.66%)
Feb 02, 2022	76.64	77.11	76.14	76.84	14,927,593	+0.08(+0.11%)
Feb 01, 2022	76.80	76.94	75.97	76.76	11,529,367	+0.41(+0.54%)
Jan 31, 2022	75.91	76.57		76.35	13,910,933	+0.54(+0.72%)
Jan 28, 2022	74.53	75.89	74.19	75.80	14,851,114	+0.30(+0.40%)
Jan 27, 2022	73.48	76.45	73.48	75.50	21,544,930	+1.35(+1.82%)
Jan 26, 2022	74.39	75.28	73.77	74.15	13,921,352	-0.30(-0.40%)
Jan 25, 2022	73.48	74.68	72.87	74.45	14,578,102	+0.59(+0.80%)
Jan 24, 2022	74.74	75.06	71.82	73.86	18,451,746	-1.08(-1.44%)
Jan 21, 2022	76.15	76.38	74.25	74.94	19,703,408	-0.72(-0.95%)
Jan 20, 2022	75.64	76.70	75.45	75.66	12,875,472	-0.51(-0.66%)
Jan 19, 2022	75.88	76.81	75.41	76.17	12,215,934	-0.23(-0.31%)
Jan 18, 2022	75.99	76.98	75.71	76.40	15,467,803	+0.15(+0.20%)
Jan 14, 2022				76.25	0	+0.06(+0.07%)
Jan 13, 2022	75.83	76.57	75.27	76.20	10,329,092	+0.11(+0.15%)
Jan 12, 2022	75.97	76.29	75.59	76.08	13,938,613	-0.44(-0.58%)
Jan 11, 2022	77.23	77.36	75.57	76.52	12,366,964	-0.66(-0.85%)
Jan 10, 2022	75.46	77.25	74.65	77.18	20,955,836	+1.94(+2.58%)
Jan 07, 2022	73.89	75.46	73.52	75.24	16,235,028	+1.38(+1.86%)
Jan 06, 2022	73.83	74.57	73.04	73.86	12,122,610	-0.05(-0.06%)
Jan 05, 2022	72.39	74.78	72.39	73.91	18,616,272	+1.75(+2.43%)
Jan 04, 2022	71.59	72.40	71.11	72.16	12,786,189	+0.13(+0.18%)

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.