Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	96.44	98.96	95.32	95.94	235,590	-0.64(-0.66%)
Mar 30, 2022	99.13	101.46	96.02	96.58	104,409	-2.88(-2.90%)
Mar 29, 2022	100.08	101.23	99.13	99.46	287,054	+1.07(+1.09%)
Mar 28, 2022	97.27	98.68	95.87	98.39	228,778	+1.12(+1.15%)
Mar 25, 2022	98.90	98.90	96.44	97.27	157,133	-1.18(-1.20%)
Mar 24, 2022	99.31	99.31	97.05	98.45	87,694	+0.86(+0.88%)
Mar 23, 2022	101.71	102.00	96.98	97.59	135,216	-4.41(-4.32%)
Mar 22, 2022	102.90	103.11	101.05	101.99	106,913	-0.21(-0.20%)
Mar 21, 2022	103.52	105.13	101.35	102.20	73,525	-2.01(-1.93%)
Mar 18, 2022	104.10	104.42	101.94	104.21	206,572	+0.50(+0.48%)
Mar 17, 2022	102.09	104.14	101.03	103.71	60,271	+0.81(+0.79%)
Mar 16, 2022	100.40	103.11	100.02	102.89	160,498	+3.87(+3.90%)
Mar 15, 2022	100.35	101.41	96.96	99.03	118,987	-0.66(-0.66%)
Mar 14, 2022	98.84	100.25	98.15	99.69	159,661	+1.33(+1.36%)
Mar 11, 2022	98.93	101.55	95.80	98.35	166,880	+0.30(+0.31%)
Mar 10, 2022	97.15	99.25	97.15	98.05	194,388	-0.89(-0.90%)
Mar 09, 2022	97.27	99.38	97.27	98.94	185,123	+3.13(+3.27%)
Mar 08, 2022	92.75	97.82	91.67	95.81	214,788	+3.23(+3.49%)
Mar 07, 2022	100.92	100.92	92.07	92.58	190,214	-8.28(-8.21%)
Mar 04, 2022	101.16	102.81	100.41	100.86	267,650	-1.33(-1.30%)
Mar 03, 2022	102.02	103.45	101.30	102.19	104,200	+1.12(+1.11%)
Mar 02, 2022	98.92	102.46	98.67	101.07	95,095	+2.40(+2.44%)
Mar 01, 2022	100.56	101.16	97.41	98.67	160,781	-2.33(-2.31%)
Feb 28, 2022	99.81	102.44	99.81	101.00	129,253	-0.28(-0.28%)
Feb 25, 2022	99.10	101.64	100.10	101.28	90,920	+2.07(+2.08%)
Feb 24, 2022	93.57	99.66	92.16	99.21	186,923	+3.04(+3.17%)
Feb 23, 2022	96.72	97.67	95.84	96.17	118,525	-0.37(-0.39%)
Feb 22, 2022	97.02	98.30	95.63	96.54	139,855	-1.12(-1.14%)
Feb 18, 2022				97.66	0	-0.62(-0.63%)
Feb 17, 2022	99.38	100.18	97.76	98.27	132,476	-1.72(-1.72%)
Feb 16, 2022	99.90	100.24	97.39	100.00	182,298	-0.02(-0.02%)
Feb 15, 2022	98.87	100.38	97.91	100.02	178,204	+1.72(+1.75%)
Feb 14, 2022	99.73	100.83	97.18	98.29	229,378	-0.56(-0.56%)
Feb 11, 2022	100.02	101.88	98.34	98.85	228,479	-0.01(-0.01%)
Feb 10, 2022	107.67	108.49	98.04	98.86	350,503	-9.23(-8.54%)
Feb 09, 2022	105.27	108.34	105.06	108.09	222,233	+4.05(+3.90%)
Feb 08, 2022	103.14	105.81	101.20	104.04	96,624	+1.49(+1.45%)
Feb 07, 2022	103.27	103.81	101.41	102.55	125,226	-0.65(-0.63%)
Feb 04, 2022	105.34	105.34	101.50	103.20	86,794	-2.31(-2.19%)
Feb 03, 2022	106.76		105.38	105.51	89,983	-2.33(-2.16%)
Feb 02, 2022	107.50	108.89	105.19	107.84	134,142	-0.51(-0.47%)
Feb 01, 2022	104.05	108.47	103.95	108.35	235,267	+4.30(+4.13%)
Jan 31, 2022	100.73	104.35		104.05	142,851	+2.85(+2.81%)
Jan 28, 2022	99.30	101.20	97.32	101.20	139,603	+1.90(+1.91%)
Jan 27, 2022	102.53	104.56	98.56	99.30	129,360	-2.87(-2.81%)
Jan 26, 2022	107.18	108.97	101.34	102.17	129,682	-3.83(-3.61%)
Jan 25, 2022	108.44	110.47	104.87	106.00	128,506	-4.68(-4.23%)
Jan 24, 2022	104.83	111.09	103.40	110.68	149,991	+4.42(+4.16%)
Jan 21, 2022	105.90	109.62	104.88	106.25	127,996	+0.49(+0.46%)
Jan 20, 2022	108.32	109.48	105.65	105.76	73,594	-2.39(-2.21%)
Jan 19, 2022	109.83	111.04	107.82	108.15	178,431	-1.06(-0.97%)
Jan 18, 2022	108.84	110.79	108.24	109.21	93,327	-1.07(-0.97%)
Jan 14, 2022				110.28	0	-1.25(-1.12%)
Jan 13, 2022	111.26	112.73	110.53	111.53	101,600	+1.04(+0.94%)
Jan 12, 2022	112.21	112.44	109.94	110.49	96,549	-0.72(-0.65%)
Jan 11, 2022	110.54	111.38	107.26	111.21	147,645	+0.97(+0.88%)
Jan 10, 2022	111.57	112.11	108.19	110.25	138,431	-1.81(-1.62%)
Jan 07, 2022	112.68	113.34	111.09	112.06	163,607	-1.13(-0.99%)
Jan 06, 2022	113.07	115.85	110.17	113.18	213,632	-2.95(-2.54%)
Jan 05, 2022	119.09	121.00	115.69	116.13	160,298	-5.84(-4.79%)
Jan 04, 2022	121.92	123.05	120.83	121.97	178,746	+3.87(+3.27%)

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.