Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	92.50	93.52	91.45	91.52	2,479,135	-1.25(-1.35%)
Mar 30, 2022	92.72	94.20	92.02	92.77	1,278,684	-0.58(-0.62%)
Mar 29, 2022	91.18	93.86	91.18	93.35	2,198,171	+3.65(+4.07%)
Mar 28, 2022	90.69	90.97	89.19	89.70	1,917,436	-0.54(-0.60%)
Mar 25, 2022	90.45	90.45	88.65	90.24	1,828,602	+0.18(+0.20%)
Mar 24, 2022	89.24	90.06	88.66	90.06	1,770,508	+0.73(+0.82%)
Mar 23, 2022	90.40	91.32	89.15	89.33	1,815,483	-2.25(-2.46%)
Mar 22, 2022	91.09	92.29	90.69	91.58	1,619,618	+1.31(+1.45%)
Mar 21, 2022	91.22	91.71	89.74	90.27	1,511,372	-0.82(-0.90%)
Mar 18, 2022	91.09	91.64	90.11	91.09	2,762,297	+0.04(+0.04%)
Mar 17, 2022	89.78	91.34	89.41	91.05	2,227,206	+0.08(+0.09%)
Mar 16, 2022	89.24	90.98	88.15	90.97	2,356,897	+3.40(+3.88%)
Mar 15, 2022	88.38	89.29	86.33	87.57	2,664,031	+0.17(+0.19%)
Mar 14, 2022	88.59	89.80	86.54	87.40	1,852,365	-0.17(-0.19%)
Mar 11, 2022	89.14	89.36	87.46	87.57	1,441,906	-0.31(-0.35%)
Mar 10, 2022	85.88			87.88	2,092,133	+0.11(+0.13%)
Mar 09, 2022	88.02	89.15	86.99	87.77	2,234,018	+2.92(+3.44%)
Mar 08, 2022	87.10	87.89	84.62	84.85	3,232,023	-1.61(-1.86%)
Mar 07, 2022	89.62	90.27	86.29	86.46	3,098,681	-3.25(-3.62%)
Mar 04, 2022	93.24	94.14	87.95	89.71	2,608,272	-5.68(-5.95%)
Mar 03, 2022	98.54	98.96	94.93	95.39	2,168,655	-2.60(-2.65%)
Mar 02, 2022	96.93	98.54	96.29	97.99	1,554,320	+2.45(+2.56%)
Mar 01, 2022	96.86	97.50	95.08	95.54	2,177,634	-1.31(-1.35%)
Feb 28, 2022	96.42	98.31	95.31	96.85	2,813,821	-1.78(-1.80%)
Feb 25, 2022	94.77	100.21	97.61	98.63	2,345,464	+4.79(+5.10%)
Feb 24, 2022	92.02	94.55	91.10	93.84	2,926,927	-2.21(-2.30%)
Feb 23, 2022	99.52	100.32	95.69	96.05	2,453,195	-3.12(-3.15%)
Feb 22, 2022	99.89	100.35	98.13	99.17	1,770,741	-0.52(-0.52%)
Feb 18, 2022				99.69	0	-0.11(-0.11%)
Feb 17, 2022	99.94	101.35	99.50	99.80	1,500,126	-1.85(-1.82%)
Feb 16, 2022	99.48	101.97	99.48	101.65	1,694,793	+1.67(+1.67%)
Feb 15, 2022	99.69	101.26	99.27	99.98	1,674,917	+1.77(+1.80%)
Feb 14, 2022	101.48	102.05	97.40	98.21	1,602,891	-3.30(-3.25%)
Feb 11, 2022	104.59	104.59	100.38	101.51	1,300,177	-2.70(-2.59%)
Feb 10, 2022	104.35	106.33	103.36	104.21	1,173,932	-1.79(-1.69%)
Feb 09, 2022	105.14	106.60	105.14	106.00	1,185,911	+2.16(+2.08%)
Feb 08, 2022	103.02	104.57	102.57	103.84	1,563,908	+1.65(+1.61%)
Feb 07, 2022	101.27	103.54	101.05	102.19	1,190,916	+0.96(+0.95%)
Feb 04, 2022	101.00	102.48	100.05	101.23	1,323,880	-0.89(-0.87%)
Feb 03, 2022	102.22	103.25		102.12	1,138,552	-1.11(-1.08%)
Feb 02, 2022	101.80	103.98	101.79	103.23	1,499,374	+1.70(+1.67%)
Feb 01, 2022	101.53	102.20	99.94	101.53	1,027,524	+0.19(+0.19%)
Jan 31, 2022	97.72	101.70		101.34	1,893,176	+3.01(+3.06%)
Jan 28, 2022	95.94	98.30	94.39	98.33	1,696,475	+2.96(+3.10%)
Jan 27, 2022	98.09	99.46	94.95	95.37	1,423,133	-1.35(-1.40%)
Jan 26, 2022	97.12	100.07	95.96	96.72	1,810,185	+0.86(+0.90%)
Jan 25, 2022	99.04	100.22	95.73	95.86	2,757,016	-4.89(-4.85%)
Jan 24, 2022	99.16	100.85	96.20	100.75	1,950,517	-0.76(-0.75%)
Jan 21, 2022	100.90	102.53	100.10	101.51	1,848,793	+1.80(+1.81%)
Jan 20, 2022	99.78	102.09	98.96	99.71	1,939,155	+0.82(+0.83%)
Jan 19, 2022	102.14	102.22	98.86	98.89	1,305,939	-2.52(-2.48%)
Jan 18, 2022	102.45	102.67	101.01	101.41	1,172,004	-2.42(-2.33%)
Jan 14, 2022				103.83	0	-1.85(-1.75%)
Jan 13, 2022	106.95	107.67	105.43	105.68	724,950	-0.80(-0.75%)
Jan 12, 2022	105.89	107.06	105.70	106.48	964,792	+1.20(+1.14%)
Jan 11, 2022	103.63	105.47	101.50	105.28	1,014,025	+1.88(+1.82%)
Jan 10, 2022	104.10	104.65	101.60	103.40	1,247,482	-1.38(-1.32%)
Jan 07, 2022	105.06	106.33	104.54	104.78	1,023,849	-0.93(-0.88%)
Jan 06, 2022	107.32	107.77	105.43	105.71	1,196,844	-1.01(-0.95%)
Jan 05, 2022	110.18	110.67	106.43	106.72	1,172,191	-3.58(-3.25%)
Jan 04, 2022	110.00	111.00	109.12	110.30	1,390,405	+1.63(+1.50%)

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.