Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	83.77	83.84	82.05	82.14	56,166	-2.55(-3.01%)
Mar 30, 2022	84.70	85.88	84.55	84.69	81,546	+0.30(+0.35%)
Mar 29, 2022	84.84	85.23	84.08	84.39	80,652	+1.34(+1.62%)
Mar 28, 2022	82.69	83.36	82.15	83.05	79,719	+0.81(+0.99%)
Mar 25, 2022	81.99	82.46	81.44	82.24	89,152	-1.82(-2.16%)
Mar 24, 2022	83.92	84.30	82.81	84.06	260,199	-0.52(-0.62%)
Mar 23, 2022	83.89	86.12	83.25	84.58	128,768	-0.58(-0.68%)
Mar 22, 2022	84.80	85.79	84.36	85.16	99,279	+2.77(+3.36%)
Mar 21, 2022	83.07	83.40	81.31	82.39	179,763	-3.08(-3.60%)
Mar 18, 2022	81.85	86.37	81.82	85.46	1,344,149	+3.59(+4.38%)
Mar 17, 2022	81.85	82.07	80.17	81.88	80,487	-2.82(-3.33%)
Mar 16, 2022	79.34	85.04	78.21	84.70	2,268,944	+13.93(+19.68%)
Mar 15, 2022	69.52	71.99	68.88	70.77	3,126,259	-1.30(-1.80%)
Mar 14, 2022	74.57	74.57	71.77	72.07	252,853	-5.16(-6.69%)
Mar 11, 2022	80.51	80.51	77.10	77.23	106,365	-2.80(-3.49%)
Mar 10, 2022	80.99		79.83	80.03	89,384	-3.13(-3.77%)
Mar 09, 2022	82.45	83.34	82.25	83.16	71,755	+1.25(+1.53%)
Mar 08, 2022	82.58	83.06	81.13	81.91	142,297	-1.07(-1.29%)
Mar 07, 2022	84.27	85.08	82.99	82.99	141,535	-3.08(-3.57%)
Mar 04, 2022	86.82	87.41	85.81	86.06	99,628	-1.84(-2.09%)
Mar 03, 2022	89.78	89.78	87.86	87.90	33,596	-2.33(-2.58%)
Mar 02, 2022	90.79	90.80	89.39	90.23	63,833	-0.76(-0.83%)
Mar 01, 2022	90.68	91.38	90.39	90.98	710,392	+0.15(+0.16%)
Feb 28, 2022	90.13	91.03	89.84	90.83	55,412	-0.67(-0.73%)
Feb 25, 2022	90.96	91.60	90.09	91.51	45,265	+0.50(+0.55%)
Feb 24, 2022	88.42	91.22	88.33	91.00	726,930	-0.68(-0.74%)
Feb 23, 2022	93.49	93.49	91.65	91.68	79,883	-0.86(-0.93%)
Feb 22, 2022	92.78	93.37	92.29	92.54	65,034	-2.49(-2.62%)
Feb 18, 2022				95.03	0	-1.44(-1.50%)
Feb 17, 2022	96.98	97.56	96.23	96.47	62,308	-0.73(-0.75%)
Feb 16, 2022	96.42	97.57	96.40	97.20	31,270	+0.26(+0.27%)
Feb 15, 2022	95.92	96.96	95.92	96.94	73,929	+2.18(+2.30%)
Feb 14, 2022	95.07	95.22	94.31	94.76	20,234	-0.92(-0.96%)
Feb 11, 2022	96.96	97.33	95.50	95.68	37,170	-1.93(-1.98%)
Feb 10, 2022	96.81	98.71	96.81	97.61	38,577	-0.54(-0.55%)
Feb 09, 2022	97.43	98.15	97.03	98.15	53,186	+1.85(+1.92%)
Feb 08, 2022	94.91	96.31	94.91	96.31	56,119	+1.30(+1.36%)
Feb 07, 2022	95.14	95.42	94.84	95.01	16,251	-0.79(-0.83%)
Feb 04, 2022	95.07	95.97	94.78	95.80	16,435	+0.51(+0.54%)
Feb 03, 2022	95.16			95.29	100,899	-0.61(-0.63%)
Feb 02, 2022	96.98	96.98	95.14	95.90	61,046	-0.47(-0.48%)
Feb 01, 2022	96.25	96.66	95.36	96.36	68,406	+0.52(+0.54%)
Jan 31, 2022	93.29	96.04		95.84	75,695	+3.68(+4.00%)
Jan 28, 2022	91.53	92.28	90.38	92.16	91,006	-0.25(-0.27%)
Jan 27, 2022	93.57	93.63	92.38	92.41	118,316	-1.94(-2.06%)
Jan 26, 2022	96.21	96.86	94.24	94.35	2,120,997	-1.37(-1.43%)
Jan 25, 2022	95.25	96.26	95.00	95.72	38,481	-0.70(-0.73%)
Jan 24, 2022	96.23	96.44	94.23	96.42	74,104	-1.05(-1.08%)
Jan 21, 2022	99.21	99.42	97.31	97.47	383,354	-1.75(-1.77%)
Jan 20, 2022	100.39	101.10	99.19	99.22	58,110	+2.01(+2.07%)
Jan 19, 2022	97.59	97.92	97.13	97.21	265,730	+0.35(+0.37%)
Jan 18, 2022	96.12	97.30	95.62	96.86	56,150	-0.83(-0.85%)
Jan 14, 2022				97.69	0	+0.84(+0.87%)
Jan 13, 2022	98.57	98.57	96.85	96.85	40,047	-3.23(-3.22%)
Jan 12, 2022	99.32	100.23	98.77	100.07	761,251	+2.39(+2.44%)
Jan 11, 2022	96.01	97.77	96.01	97.69	378,759	+1.93(+2.02%)
Jan 10, 2022	95.85	95.90	94.83	95.76	65,548	+0.48(+0.50%)
Jan 07, 2022	94.89	95.89	94.70	95.28	63,193	+1.12(+1.19%)
Jan 06, 2022	93.44	94.59	93.03	94.16	168,098	+1.39(+1.50%)
Jan 05, 2022	93.68	94.90	92.77	92.77	162,969	-2.35(-2.47%)
Jan 04, 2022	95.95	95.95	94.68	95.12	279,602	-1.52(-1.57%)

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.