Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	96.96	97.77	94.62	94.81	1,290,053	-2.89(-2.96%)
Mar 30, 2022	98.16	98.54	96.89	97.69	847,310	-0.47(-0.48%)
Mar 29, 2022	97.48	98.63	96.61	98.17	1,375,437	+1.29(+1.33%)
Mar 28, 2022	95.51	97.10	95.49	96.88	1,631,582	+1.12(+1.17%)
Mar 25, 2022	95.62	96.43	94.71	95.75	1,407,962	+0.18(+0.19%)
Mar 24, 2022	94.69	95.62	94.27	95.58	918,397	+1.23(+1.31%)
Mar 23, 2022	93.86	95.22	93.45	94.34	937,778	+0.01(+0.01%)
Mar 22, 2022	95.17	96.69	94.01	94.33	1,132,206	-0.84(-0.88%)
Mar 21, 2022	95.00	96.87	94.62	95.17	1,444,985	+0.37(+0.40%)
Mar 18, 2022	92.88	95.05	92.28	94.80	2,867,138	+1.91(+2.06%)
Mar 17, 2022	91.34	92.91	91.25	92.88	1,039,775	+0.57(+0.62%)
Mar 16, 2022	89.13	92.33	88.71	92.31	1,278,531	+3.94(+4.46%)
Mar 15, 2022	88.72	88.84	87.47	88.37	758,417	+0.57(+0.65%)
Mar 14, 2022	88.69	88.95	87.24	87.80	1,190,470	+0.02(+0.02%)
Mar 11, 2022	88.74	89.19	87.65	87.78	1,336,168	+0.04(+0.04%)
Mar 10, 2022	89.76		85.77	87.74	1,251,050	-3.85(-4.21%)
Mar 09, 2022	92.75	93.52	91.23	91.59	1,592,245	-0.03(-0.03%)
Mar 08, 2022	89.77	93.21	88.68	91.62	1,659,036	+2.99(+3.37%)
Mar 07, 2022	90.14	90.31	88.52	88.64	1,884,989	-1.63(-1.80%)
Mar 04, 2022	89.91	90.67	88.16	90.26	1,283,938	-1.47(-1.60%)
Mar 03, 2022	91.52	92.40	90.29	91.73	942,157	-0.14(-0.15%)
Mar 02, 2022	88.57	92.60	87.70	91.87	1,812,957	+4.34(+4.96%)
Mar 01, 2022	91.19	91.19	85.62	87.53	2,004,492	-3.97(-4.34%)
Feb 28, 2022	91.67	92.81	90.18	91.50	1,550,374	-1.54(-1.65%)
Feb 25, 2022	91.97	93.33	91.63	93.04	1,488,565	+1.38(+1.51%)
Feb 24, 2022	88.13	91.92	87.39	91.66	1,319,815	+1.68(+1.86%)
Feb 23, 2022	94.01	94.01	89.75	89.99	1,651,371	-3.19(-3.42%)
Feb 22, 2022	95.12	95.90	92.77	93.17	1,734,831	-2.16(-2.26%)
Feb 18, 2022				95.33	0	+0.81(+0.85%)
Feb 17, 2022	93.50	94.90	91.63	94.52	2,464,649	+0.52(+0.55%)
Feb 16, 2022	87.75	94.37	87.11	94.00	2,281,086	+5.69(+6.44%)
Feb 15, 2022	87.29	88.86	87.01	88.31	1,173,410	+2.21(+2.57%)
Feb 14, 2022	86.53	86.92	85.14	86.10	1,179,769	-0.33(-0.39%)
Feb 11, 2022	88.65	89.33	85.76	86.43	1,291,188	-2.03(-2.29%)
Feb 10, 2022	90.00	90.90	87.89	88.46	1,085,877	-2.74(-3.00%)
Feb 09, 2022	89.77	91.72	89.77	91.20	817,711	+2.29(+2.58%)
Feb 08, 2022	87.88	89.20	87.40	88.90	643,954	+1.77(+2.03%)
Feb 07, 2022	86.68	88.16	85.61	87.13	1,066,148	+0.58(+0.67%)
Feb 04, 2022	87.00	87.71	85.67	86.55	767,121	-0.98(-1.12%)
Feb 03, 2022	88.69		87.27	87.53	721,456	-1.75(-1.96%)
Feb 02, 2022	88.07	89.93	87.41	89.29	581,883	+0.89(+1.00%)
Feb 01, 2022	87.42	88.94	86.94	88.40	801,018	+0.91(+1.03%)
Jan 31, 2022	85.94	87.58		87.50	850,276	+1.00(+1.16%)
Jan 28, 2022	85.28	86.52	83.20	86.49	908,795	+0.56(+0.65%)
Jan 27, 2022	89.01	89.88	85.22	85.93	770,038	-2.00(-2.27%)
Jan 26, 2022	88.44	90.37	87.35	87.93	1,073,051	+0.18(+0.20%)
Jan 25, 2022	87.16	88.43	85.59	87.75	983,858	-1.33(-1.49%)
Jan 24, 2022	86.82	89.51	84.98	89.08	985,552	+0.18(+0.20%)
Jan 21, 2022	89.99	90.64	88.10	88.90	1,001,812	-1.53(-1.69%)
Jan 20, 2022	90.58	92.79	90.21	90.43	993,194	-0.04(-0.04%)
Jan 19, 2022	92.31	92.31	89.48	90.47	1,325,202	-1.19(-1.30%)
Jan 18, 2022	93.90	94.24	91.10	91.66	742,302	-2.53(-2.69%)
Jan 14, 2022				94.19	0	+2.18(+2.36%)
Jan 13, 2022	90.76	92.44	90.30	92.01	1,280,879	+1.59(+1.76%)
Jan 12, 2022	91.40	91.78	90.07	90.42	1,171,677	-0.52(-0.57%)
Jan 11, 2022	92.92	92.92	90.55	90.94	1,333,978	-1.99(-2.14%)
Jan 10, 2022	93.60	93.82	91.62	92.93	874,081	-0.67(-0.72%)
Jan 07, 2022	94.80	94.80	92.91	93.60	932,534	-1.32(-1.39%)
Jan 06, 2022	94.56	95.73	93.95	94.92	1,074,890	-0.11(-0.11%)
Jan 05, 2022	96.49	97.60	94.90	95.02	1,121,050	-1.13(-1.18%)
Jan 04, 2022	92.09	96.56	91.53	96.16	1,359,440	+5.32(+5.86%)

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.