Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	80.90	80.90	77.17	77.41	987,847	-3.39(-4.19%)
Mar 30, 2022	83.98	84.41	80.71	80.80	599,109	-3.55(-4.21%)
Mar 29, 2022	82.34	84.72	82.07	84.35	1,024,872	+3.42(+4.22%)
Mar 28, 2022	79.85	80.97	78.44	80.94	714,635	+1.14(+1.43%)
Mar 25, 2022	78.95	80.31	78.19	79.80	1,255,362	+0.89(+1.13%)
Mar 24, 2022	81.24	81.44	78.50	78.91	1,791,572	-1.85(-2.29%)
Mar 23, 2022	85.43	85.76	80.45	80.75	1,354,709	-6.48(-7.43%)
Mar 22, 2022	88.08	89.24	85.79	87.23	1,009,319	+0.29(+0.33%)
Mar 21, 2022	88.87	90.53	86.13	86.95	987,837	-2.30(-2.57%)
Mar 18, 2022	85.61	89.29	84.53	89.24	4,503,516	+3.09(+3.59%)
Mar 17, 2022	85.73	86.26	84.14	86.15	676,934	-0.35(-0.41%)
Mar 16, 2022	85.37	87.49	83.91	86.51	1,252,506	+2.28(+2.70%)
Mar 15, 2022	82.82	84.26	81.96	84.23	910,919	+2.21(+2.70%)
Mar 14, 2022	84.82	85.86	81.67	82.02	1,842,962	-3.80(-4.43%)
Mar 11, 2022	88.17	88.51	85.59	85.82	685,000	-1.62(-1.85%)
Mar 10, 2022	87.32	88.28	85.43	87.43	779,398	-1.67(-1.88%)
Mar 09, 2022	85.55	89.36	84.64	89.11	1,015,780	+5.97(+7.18%)
Mar 08, 2022	81.07	85.63	80.65	83.14	1,411,460	+2.47(+3.06%)
Mar 07, 2022	85.76	86.60	79.58	80.67	1,784,271	-5.84(-6.75%)
Mar 04, 2022	91.29	92.04	85.97	86.51	751,658	-6.39(-6.88%)
Mar 03, 2022	93.58	94.10	91.50	92.90	558,414	+0.10(+0.10%)
Mar 02, 2022	90.78	94.02	90.14	92.80	735,694	+2.79(+3.10%)
Mar 01, 2022	91.16	91.83	89.01	90.01	810,720	-1.41(-1.54%)
Feb 28, 2022	87.72	91.46	87.72	91.42	466,551	+1.87(+2.08%)
Feb 25, 2022	87.34	90.15	86.05	89.55	649,122	+2.14(+2.45%)
Feb 24, 2022	85.43	87.72	84.52	87.41	1,073,423	-0.66(-0.75%)
Feb 23, 2022	90.69	90.97	87.57	88.07	823,484	-2.47(-2.73%)
Feb 22, 2022	90.04	92.20	89.64	90.54	1,086,179	-0.32(-0.36%)
Feb 18, 2022				90.86	0	-0.54(-0.59%)
Feb 17, 2022	92.99	93.48	90.94	91.40	654,497	-1.94(-2.07%)
Feb 16, 2022	92.16	93.88	92.00	93.34	585,176	+0.31(+0.33%)
Feb 15, 2022	91.02	93.79	91.02	93.03	571,559	+2.59(+2.87%)
Feb 14, 2022	90.70	92.23	89.72	90.44	762,870	-0.59(-0.65%)
Feb 11, 2022	90.55	92.64	90.25	91.03	747,536	+0.83(+0.92%)
Feb 10, 2022	91.14	93.67	89.35	90.20	624,095	-1.56(-1.70%)
Feb 09, 2022	90.90	91.79	90.30	91.77	627,415	+1.93(+2.14%)
Feb 08, 2022	87.15	90.09	87.04	89.84	511,833	+2.95(+3.40%)
Feb 07, 2022	86.12	87.66	85.07	86.89	469,920	+0.90(+1.04%)
Feb 04, 2022	86.38	86.80	84.56	85.99	606,660	-0.74(-0.86%)
Feb 03, 2022	87.52		86.43	86.73	682,000	-1.91(-2.15%)
Feb 02, 2022	88.21	89.06	87.11	88.64	734,195	+0.98(+1.12%)
Feb 01, 2022	86.56	88.05	86.13	87.66	809,175	+1.12(+1.29%)
Jan 31, 2022	85.46	86.70		86.54	813,680	+0.49(+0.56%)
Jan 28, 2022	85.42	86.88	83.88	86.06	1,166,490	+1.91(+2.27%)
Jan 27, 2022	84.36	87.63	81.81	84.15	1,936,372	+1.15(+1.39%)
Jan 26, 2022	84.39	86.08	82.57	83.00	928,257	-0.31(-0.38%)
Jan 25, 2022	82.62	84.15	80.49	83.31	851,768	-0.92(-1.10%)
Jan 24, 2022	77.87	84.51	75.83	84.24	1,714,067	+4.09(+5.10%)
Jan 21, 2022	82.83	82.83	78.57	80.15	2,849,090	-3.15(-3.78%)
Jan 20, 2022	87.60	88.34	83.10	83.29	1,452,173	-4.25(-4.86%)
Jan 19, 2022	89.72	90.71	87.46	87.54	955,625	-2.01(-2.25%)
Jan 18, 2022	93.72	94.17	89.36	89.56	775,893	-4.94(-5.23%)
Jan 14, 2022				94.49	0	-1.09(-1.14%)
Jan 13, 2022	93.74	96.35	93.74	95.58	391,841	+2.20(+2.36%)
Jan 12, 2022	94.51	95.33	92.89	93.38	501,555	-1.11(-1.17%)
Jan 11, 2022	94.20	94.80	93.09	94.48	295,855	+0.13(+0.14%)
Jan 10, 2022	94.84	94.84	92.85	94.35	511,497	-1.18(-1.24%)
Jan 07, 2022	97.39	98.59	95.52	95.53	386,582	-1.77(-1.82%)
Jan 06, 2022	95.93	97.80	94.50	97.30	631,736	+1.71(+1.78%)
Jan 05, 2022	96.77	98.07	95.57	95.60	630,945	-1.10(-1.13%)
Jan 04, 2022	96.01	97.89	95.53	96.69	805,557	+1.02(+1.07%)

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.