Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	98.01	98.37	95.75	95.81	89,817	-2.52(-2.57%)
Mar 30, 2022	99.67	99.67	97.93	98.33	40,787	-1.42(-1.42%)
Mar 29, 2022	100.34	100.73	99.19	99.75	33,704	+0.64(+0.65%)
Mar 28, 2022	99.05	99.12	98.31	99.11	83,306	-0.06(-0.06%)
Mar 25, 2022	99.09	99.85	98.68	99.17	27,387	+0.22(+0.22%)
Mar 24, 2022	98.86	98.99	98.06	98.95	156,370	+0.75(+0.76%)
Mar 23, 2022	99.68	99.68	98.18	98.20	52,163	-2.14(-2.14%)
Mar 22, 2022	99.54	100.48	99.30	100.34	37,459	+1.90(+1.94%)
Mar 21, 2022	99.92	99.93	97.93	98.44	69,663	-1.38(-1.38%)
Mar 18, 2022	98.42	100.03	98.27	99.82	57,451	+1.09(+1.10%)
Mar 17, 2022	96.98	98.79	96.54	98.73	88,458	+0.98(+1.00%)
Mar 16, 2022	95.14	97.75	95.14	97.75	122,799	+3.89(+4.14%)
Mar 15, 2022	93.28	94.07	92.68	93.87	49,942	+1.31(+1.42%)
Mar 14, 2022	92.95	94.13	92.27	92.55	64,734	+0.52(+0.57%)
Mar 11, 2022	93.59	93.99	91.94	92.03	75,399	-0.63(-0.68%)
Mar 10, 2022	92.11		91.31	92.66	178,253	-0.83(-0.89%)
Mar 09, 2022	92.54	94.32	92.29	93.48	193,211	+3.55(+3.95%)
Mar 08, 2022	91.25	92.48	89.26	89.93	132,720	-1.26(-1.38%)
Mar 07, 2022	94.17	94.27	91.11	91.19	1,387,509	-3.57(-3.77%)
Mar 04, 2022	94.91	94.91	93.58	94.76	52,524	-1.50(-1.56%)
Mar 03, 2022	97.91	98.17	95.64	96.27	50,317	-0.98(-1.01%)
Mar 02, 2022	95.91	97.66	95.56	97.25	54,058	+1.98(+2.08%)
Mar 01, 2022	98.18	98.18	94.80	95.27	203,777	-3.39(-3.44%)
Feb 28, 2022	98.30	99.51	97.78	98.66	243,391	-1.82(-1.81%)
Feb 25, 2022	98.28	100.51	98.73	100.47	48,849	+2.59(+2.65%)
Feb 24, 2022	94.62	98.23	93.88	97.88	192,106	-0.10(-0.10%)
Feb 23, 2022	100.23	100.47	97.76	97.98	59,894	-1.27(-1.28%)
Feb 22, 2022	99.53	100.65	98.68	99.25	104,799	-0.88(-0.88%)
Feb 18, 2022				100.12	0	-0.79(-0.78%)
Feb 17, 2022	103.21	103.22	100.71	100.91	108,749	-3.13(-3.01%)
Feb 16, 2022	103.89	104.38	103.26	104.05	77,157	-0.51(-0.49%)
Feb 15, 2022	104.39	105.12	103.96	104.56	966,840	+1.29(+1.24%)
Feb 14, 2022	104.12	104.45	102.48	103.28	127,214	-1.17(-1.12%)
Feb 11, 2022	106.44	107.20	103.79	104.45	89,792	-2.05(-1.92%)
Feb 10, 2022	107.09	108.55	106.10	106.50	66,036	-1.51(-1.40%)
Feb 09, 2022	107.56	108.78	107.47	108.01	52,995	+1.44(+1.35%)
Feb 08, 2022	105.61	106.70	105.48	106.57	49,862	+1.48(+1.40%)
Feb 07, 2022	104.92	105.97	104.66	105.09	71,974	+0.30(+0.28%)
Feb 04, 2022	102.84	105.60	102.84	104.80	107,394	+2.27(+2.21%)
Feb 03, 2022	103.28		102.38	102.53	112,968	-1.14(-1.10%)
Feb 02, 2022	103.76	104.38	102.70	103.68	98,542	+0.15(+0.15%)
Feb 01, 2022	101.96	103.71	101.73	103.52	662,358	+1.58(+1.55%)
Jan 31, 2022	99.72	101.97		101.94	74,695	+1.87(+1.87%)
Jan 28, 2022	98.37	100.11	96.75	100.08	109,982	+1.47(+1.49%)
Jan 27, 2022	99.50	100.53	97.99	98.61	78,747	+0.46(+0.47%)
Jan 26, 2022	99.56	100.04	97.19	98.15	69,812	+0.13(+0.14%)
Jan 25, 2022	96.88	98.57	95.44	98.02	277,075	-0.59(-0.60%)
Jan 24, 2022	96.88	98.62	94.19	98.61	204,261	-0.28(-0.28%)
Jan 21, 2022	99.78	100.20	98.33	98.88	84,021	-1.60(-1.59%)
Jan 20, 2022	100.34	102.60	100.30	100.48	70,531	+0.80(+0.80%)
Jan 19, 2022	102.01	102.01	99.68	99.68	94,674	-0.74(-0.74%)
Jan 18, 2022	102.47	102.47	99.53	100.43	135,693	-4.11(-3.94%)
Jan 14, 2022				104.54	0	-1.73(-1.63%)
Jan 13, 2022	108.00	108.08	105.91	106.28	129,441	-1.11(-1.03%)
Jan 12, 2022	109.20	109.29	107.13	107.38	212,158	-1.71(-1.57%)
Jan 11, 2022	107.80	109.20	107.25	109.09	131,053	+1.43(+1.33%)
Jan 10, 2022	108.03	108.11	106.30	107.67	107,518	-0.17(-0.16%)
Jan 07, 2022	107.62	108.18	106.73	107.84	50,896	+0.65(+0.60%)
Jan 06, 2022	107.27	107.40	105.17	107.19	63,461	+1.06(+1.00%)
Jan 05, 2022	108.76	108.77	106.07	106.13	83,090	-1.97(-1.82%)
Jan 04, 2022	107.06	108.83	107.06	108.11	106,945	+2.08(+1.96%)

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.