Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	86.49	86.64	83.26	83.59	537,440	-2.78(-3.22%)
Mar 30, 2022	88.56	89.23	85.86	86.37	270,673	-2.32(-2.62%)
Mar 29, 2022	87.97	89.74	87.67	88.69	367,937	+2.06(+2.37%)
Mar 28, 2022	85.12	87.09	85.05	86.64	529,516	+1.47(+1.72%)
Mar 25, 2022	86.39	87.48	84.33	85.17	391,510	-1.65(-1.90%)
Mar 24, 2022	85.68	87.11	84.91	86.82	297,209	+0.86(+1.00%)
Mar 23, 2022	87.59	87.93	85.78	85.96	611,374	-2.41(-2.73%)
Mar 22, 2022	87.59	88.92	86.49	88.37	792,895	+0.40(+0.45%)
Mar 21, 2022	93.24	93.42	86.44	87.97	783,486	-5.40(-5.78%)
Mar 18, 2022	94.16	94.16	92.04	93.37	896,242	+0.41(+0.44%)
Mar 17, 2022	92.54	93.79	91.05	92.96	317,527	-0.74(-0.79%)
Mar 16, 2022	94.43	95.68	92.18	93.70	664,862	+0.77(+0.83%)
Mar 15, 2022	91.83	93.25	91.07	92.93	291,783	+1.61(+1.76%)
Mar 14, 2022	91.32	93.58	90.94	91.32	241,414	+0.61(+0.67%)
Mar 11, 2022	93.11	93.68	90.68	90.71	307,833	-1.62(-1.75%)
Mar 10, 2022	91.73	93.02	90.89	92.33	394,932	-1.06(-1.13%)
Mar 09, 2022	91.86	94.24	91.14	93.39	277,841	+3.07(+3.39%)
Mar 08, 2022	92.03	92.75	88.08	90.32	545,173	-2.56(-2.76%)
Mar 07, 2022	94.45	96.24	92.64	92.88	605,408	-1.68(-1.77%)
Mar 04, 2022	95.70	96.61	93.64	94.56	346,286	-3.04(-3.11%)
Mar 03, 2022	98.85	99.41	95.82	97.60	482,702	-0.10(-0.11%)
Mar 02, 2022	95.91	98.57	95.89	97.70	394,778	+2.73(+2.88%)
Mar 01, 2022	97.10	97.93	93.89	94.97	413,628	-2.55(-2.62%)
Feb 28, 2022	95.79	99.05	95.79	97.52	583,874	-0.09(-0.10%)
Feb 25, 2022	96.38	98.10	96.62	97.61	615,807	+1.71(+1.78%)
Feb 24, 2022	92.81	96.50	90.99	95.91	627,801	+0.06(+0.06%)
Feb 23, 2022	100.22	100.84	95.60	95.85	475,305	-3.70(-3.71%)
Feb 22, 2022	101.44	102.52	98.83	99.55	566,155	-3.17(-3.08%)
Feb 18, 2022				102.72	0	-2.43(-2.31%)
Feb 17, 2022	105.11	106.25	105.02	105.14	423,245	-1.51(-1.41%)
Feb 16, 2022	105.57	107.27	104.76	106.65	300,477	+1.08(+1.02%)
Feb 15, 2022	106.48	106.70	105.22	105.57	267,937	+0.97(+0.92%)
Feb 14, 2022	103.05	105.13	102.57	104.60	375,071	+1.77(+1.72%)
Feb 11, 2022	104.65	106.83	102.16	102.83	592,305	-1.51(-1.45%)
Feb 10, 2022	105.88	107.43	104.27	104.34	830,435	-2.76(-2.58%)
Feb 09, 2022	105.26	109.23	103.91	107.10	581,774	+4.70(+4.59%)
Feb 08, 2022	99.83	103.25	99.19	102.39	567,471	+2.71(+2.72%)
Feb 07, 2022	98.98	100.82	98.59	99.68	408,187	+0.11(+0.11%)
Feb 04, 2022	97.32	101.40	96.99	99.57	505,602	+2.25(+2.31%)
Feb 03, 2022	97.15			97.32	339,022	-0.73(-0.74%)
Feb 02, 2022	100.65	102.17	97.98	98.05	373,538	-2.61(-2.59%)
Feb 01, 2022	100.78	101.17	98.83	100.66	278,624	-0.10(-0.10%)
Jan 31, 2022	98.26	101.06		100.76	336,013	+1.85(+1.87%)
Jan 28, 2022	97.04	99.06	94.49	98.91	446,204	+2.08(+2.14%)
Jan 27, 2022	98.22	99.19	96.10	96.84	392,245	+0.09(+0.10%)
Jan 26, 2022	97.92	99.62	96.30	96.74	472,983	-0.11(-0.12%)
Jan 25, 2022	95.52	98.67	94.53	96.86	486,174	+0.09(+0.10%)
Jan 24, 2022	94.15	97.25	92.08	96.76	551,620	+0.53(+0.55%)
Jan 21, 2022	98.41	98.69	96.13	96.23	601,346	-2.44(-2.47%)
Jan 20, 2022	99.53	102.14	98.41	98.67	376,255	-0.27(-0.27%)
Jan 19, 2022	102.50	102.50	98.82	98.93	385,057	-2.51(-2.48%)
Jan 18, 2022	107.43	107.55	101.14	101.44	668,970	-7.55(-6.92%)
Jan 14, 2022				108.99	0	-2.38(-2.14%)
Jan 13, 2022	114.06	114.90	109.57	111.37	600,784	-1.95(-1.72%)
Jan 12, 2022	112.82	116.25	111.67	113.32	981,192	+1.37(+1.23%)
Jan 11, 2022	109.22	112.63	108.08	111.95	673,796	+2.53(+2.31%)
Jan 10, 2022	106.75	109.55	105.06	109.42	671,804	+3.88(+3.67%)
Jan 07, 2022	104.60	105.83	104.00	105.54	471,031	+1.14(+1.09%)
Jan 06, 2022	102.00	104.74	100.01	104.40	529,930	+4.93(+4.96%)
Jan 05, 2022	103.10	103.41	99.31	99.47	336,268	-4.12(-3.98%)
Jan 04, 2022	101.17	105.15	100.89	103.60	471,476	+4.51(+4.55%)

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.