Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	80.44	80.74	78.01	78.20	441,072	-2.81(-3.47%)
Mar 30, 2022	84.07	84.07	80.31	81.01	327,443	-2.91(-3.47%)
Mar 29, 2022	82.73	84.93	82.25	83.92	660,378	+2.57(+3.15%)
Mar 28, 2022	81.67	82.25	80.34	81.36	540,841	-0.43(-0.53%)
Mar 25, 2022	83.57	83.98	81.46	81.79	360,814	-1.96(-2.34%)
Mar 24, 2022	85.76	86.14	83.39	83.75	469,286	-2.70(-3.13%)
Mar 23, 2022	90.16	90.16	86.21	86.46	357,663	-4.69(-5.14%)
Mar 22, 2022	91.21	92.92	89.93	91.15	350,174	-0.13(-0.14%)
Mar 21, 2022	94.56	95.04	90.32	91.27	382,566	-3.77(-3.97%)
Mar 18, 2022	93.79	95.34	91.78	95.04	575,219	+1.45(+1.55%)
Mar 17, 2022	92.09	93.76	91.39	93.59	278,989	+1.49(+1.62%)
Mar 16, 2022	92.52	94.22	88.95	92.10	349,485	+0.59(+0.65%)
Mar 15, 2022	87.74	91.72	87.70	91.51	356,135	+3.71(+4.23%)
Mar 14, 2022	94.06	94.06	86.11	87.80	443,052	-5.73(-6.13%)
Mar 11, 2022	94.46	95.37	93.32	93.53	491,101	-0.35(-0.37%)
Mar 10, 2022	91.52	94.11	91.17	93.88	388,089	-1.38(-1.45%)
Mar 09, 2022	94.41	96.95	94.41	95.26	318,087	+2.68(+2.90%)
Mar 08, 2022	91.03	95.29	90.13	92.58	585,791	+1.10(+1.20%)
Mar 07, 2022	97.18	97.77	91.17	91.48	402,432	-5.96(-6.12%)
Mar 04, 2022	97.44	98.00	96.51	97.44	300,786	-0.46(-0.47%)
Mar 03, 2022	100.58	100.58	97.25	97.91	330,195	-1.78(-1.78%)
Mar 02, 2022	99.55	100.84	98.80	99.68	464,877	+0.89(+0.90%)
Mar 01, 2022	96.65	99.55	96.65	98.80	483,764	+1.50(+1.54%)
Feb 28, 2022	95.89	97.77	95.79	97.29	438,039	+0.83(+0.86%)
Feb 25, 2022	91.91	96.90	93.90	96.47	475,746	+4.21(+4.57%)
Feb 24, 2022	85.78	92.59	85.21	92.25	1,015,360	+4.37(+4.98%)
Feb 23, 2022	89.79	90.18	87.57	87.88	509,210	-1.10(-1.23%)
Feb 22, 2022	90.75	92.50	88.36	88.97	494,755	-3.25(-3.52%)
Feb 18, 2022				92.22	0	+1.80(+1.99%)
Feb 17, 2022	91.65	92.27	89.50	90.43	436,384	-1.94(-2.10%)
Feb 16, 2022	91.98	92.69	90.80	92.37	321,944	-0.17(-0.18%)
Feb 15, 2022	91.76	92.68	91.10	92.54	470,349	+1.68(+1.85%)
Feb 14, 2022	90.32	93.01	90.16	90.86	542,951	+0.10(+0.11%)
Feb 11, 2022	91.29	92.31	89.43	90.76	480,690	+0.20(+0.22%)
Feb 10, 2022	91.77	93.93	89.37	90.56	493,810	-3.60(-3.83%)
Feb 09, 2022	94.16	95.82	93.88	94.17	447,839	+1.27(+1.37%)
Feb 08, 2022	92.52	93.99	91.96	92.89	471,899	-0.21(-0.22%)
Feb 07, 2022	92.41	94.11	91.15	93.10	835,087	+1.47(+1.60%)
Feb 04, 2022	98.25	98.39	91.43	91.63	807,699	-6.86(-6.96%)
Feb 03, 2022	98.07			98.49	347,255	-1.14(-1.14%)
Feb 02, 2022	99.50	100.30	97.77	99.62	404,538	+0.82(+0.83%)
Feb 01, 2022	100.72	100.72	95.99	98.80	483,341	-1.90(-1.88%)
Jan 31, 2022	96.78	100.80		100.70	518,182	+1.97(+2.00%)
Jan 28, 2022	98.31	98.69	93.77	98.73	746,634	+1.37(+1.41%)
Jan 27, 2022	100.79	101.76	96.34	97.35	781,590	-1.80(-1.81%)
Jan 26, 2022	105.10	106.32	97.51	99.15	572,022	-3.99(-3.87%)
Jan 25, 2022	101.84	103.80	99.97	103.14	911,423	-1.04(-0.99%)
Jan 24, 2022	96.72	104.28	96.47	104.17	429,756	+5.96(+6.07%)
Jan 21, 2022	100.20	102.73	98.21	98.21	524,035	-2.27(-2.26%)
Jan 20, 2022	105.16	105.71	100.12	100.48	439,238	-2.95(-2.85%)
Jan 19, 2022	105.80	107.58	103.18	103.43	460,886	-3.68(-3.44%)
Jan 18, 2022	112.98	113.01	106.49	107.11	452,106	-6.67(-5.86%)
Jan 14, 2022				113.79	0	-0.77(-0.67%)
Jan 13, 2022	111.89	116.01	111.15	114.56	513,325	+6.28(+5.80%)
Jan 12, 2022	107.71	110.19	107.71	108.28	263,458	+0.28(+0.26%)
Jan 11, 2022	106.36	108.46	105.01	108.00	243,444	+1.62(+1.52%)
Jan 10, 2022	103.47	106.62	102.16	106.39	321,462	+1.31(+1.25%)
Jan 07, 2022	109.10	109.50	105.01	105.07	649,660	-4.65(-4.24%)
Jan 06, 2022	114.50	114.50	109.27	109.72	529,476	-4.78(-4.17%)
Jan 05, 2022	117.45	120.24	111.64	114.50	581,798	-3.43(-2.91%)
Jan 04, 2022	117.84	118.52	116.87	117.93	191,567	+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.