Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	89.74	90.36	88.02	88.08	3,007,004	-2.09(-2.32%)
Mar 30, 2022	92.05	92.33	90.02	90.17	2,247,216	-2.86(-3.08%)
Mar 29, 2022	90.73	93.41	90.69	93.03	2,533,787	+3.88(+4.36%)
Mar 28, 2022	87.95	89.16	87.05	89.15	1,536,983	+1.30(+1.49%)
Mar 25, 2022	88.88	89.13	86.30	87.84	2,345,956	-0.19(-0.22%)
Mar 24, 2022	87.97	88.33	86.80	88.04	1,786,553	+0.66(+0.76%)
Mar 23, 2022	88.59	88.67	86.60	87.38	2,936,126	-1.89(-2.12%)
Mar 22, 2022	89.48	90.92	88.70	89.27	2,066,219	+0.59(+0.67%)
Mar 21, 2022	91.36	91.76	88.06	88.67	2,151,857	-2.20(-2.42%)
Mar 18, 2022	88.98	91.01	88.38	90.87	4,584,081	+1.09(+1.21%)
Mar 17, 2022	87.96	90.15	87.68	89.78	2,534,186	+0.85(+0.95%)
Mar 16, 2022	86.29	88.95	86.07	88.94	3,467,893	+3.78(+4.44%)
Mar 15, 2022	85.16	86.24	83.80	85.16	2,818,176	+1.66(+1.98%)
Mar 14, 2022	85.97	86.39	83.33	83.50	2,118,981	-1.65(-1.93%)
Mar 11, 2022	88.01	88.39	84.99	85.15	2,296,559	-1.79(-2.05%)
Mar 10, 2022	84.45	87.13	83.74	86.93	2,303,665	+1.00(+1.16%)
Mar 09, 2022	85.65	86.64	84.05	85.93	3,594,617	+2.63(+3.16%)
Mar 08, 2022	82.94	86.10	81.93	83.30	3,256,611	+0.72(+0.87%)
Mar 07, 2022	87.07	87.26	82.56	82.59	4,784,252	-4.19(-4.83%)
Mar 04, 2022	89.93	90.27	86.22	86.78	4,481,339	-3.97(-4.37%)
Mar 03, 2022	92.10	92.10	89.42	90.75	3,366,499	-1.43(-1.55%)
Mar 02, 2022	92.33	94.70	91.28	92.17	5,644,987	+5.29(+6.09%)
Mar 01, 2022	88.29	89.18	86.31	86.88	4,122,278	-1.79(-2.01%)
Feb 28, 2022	88.49	89.23	87.53	88.67	3,275,131	-1.30(-1.45%)
Feb 25, 2022	88.29	90.19	88.06	89.97	2,602,567	+2.03(+2.31%)
Feb 24, 2022	84.14	88.09	83.59	87.94	4,410,758	+2.54(+2.98%)
Feb 23, 2022	86.87	87.62	83.95	85.40	5,435,947	-4.09(-4.58%)
Feb 22, 2022	90.54	92.67	89.16	89.49	3,467,999	-1.19(-1.32%)
Feb 18, 2022				90.69	0	+1.67(+1.87%)
Feb 17, 2022	91.57	92.77	88.63	89.02	3,196,695	-3.83(-4.13%)
Feb 16, 2022	92.93	93.66	91.64	92.85	2,506,232	-0.48(-0.51%)
Feb 15, 2022	92.75	93.71	92.11	93.33	2,643,924	+1.86(+2.04%)
Feb 14, 2022	92.09	92.84	90.55	91.46	2,391,538	+0.00(+0.00%)
Feb 11, 2022	93.62	94.14	91.14	91.46	2,254,859	-2.23(-2.38%)
Feb 10, 2022	91.51	95.09	91.51	93.70	2,545,790	-0.82(-0.87%)
Feb 09, 2022	94.00	95.04	93.69	94.52	2,913,827	+1.88(+2.03%)
Feb 08, 2022	91.00	93.29	90.37	92.64	2,227,861	+2.07(+2.28%)
Feb 07, 2022	91.74	92.26	90.20	90.57	2,593,537	-0.79(-0.86%)
Feb 04, 2022	90.73	92.05	89.36	91.36	3,728,798	-0.21(-0.23%)
Feb 03, 2022	94.13		91.48	91.57	3,150,932	-2.86(-3.03%)
Feb 02, 2022	96.03	96.45	93.74	94.43	3,056,930	-1.17(-1.23%)
Feb 01, 2022	95.34	96.18	94.62	95.61	3,877,551	+0.77(+0.81%)
Jan 31, 2022	92.28	95.03		94.84	2,980,171	+1.92(+2.07%)
Jan 28, 2022	91.54	92.98	89.80	92.92	4,316,265	+0.87(+0.95%)
Jan 27, 2022	93.51	94.91	91.61	92.05	2,282,599	+0.11(+0.12%)
Jan 26, 2022	94.38	96.36	91.20	91.94	3,220,760	-1.79(-1.91%)
Jan 25, 2022	93.06	94.90	91.48	93.73	3,233,109	-1.59(-1.67%)
Jan 24, 2022	90.81	95.52	90.17	95.33	4,716,240	+2.74(+2.95%)
Jan 21, 2022	94.59	95.74	92.22	92.59	3,180,904	-1.94(-2.05%)
Jan 20, 2022	96.46	97.86	94.26	94.53	2,452,848	-1.55(-1.62%)
Jan 19, 2022	96.98	97.93	95.92	96.08	2,183,070	-0.17(-0.18%)
Jan 18, 2022	97.97	98.14	95.85	96.26	4,229,104	-2.98(-3.00%)
Jan 14, 2022				99.24	0	-2.38(-2.34%)
Jan 13, 2022	102.59	103.17	101.34	101.61	2,015,692	-0.69(-0.67%)
Jan 12, 2022	104.41	105.43	101.45	102.30	2,330,210	-1.44(-1.39%)
Jan 11, 2022	99.90	103.88	99.63	103.75	2,726,233	+3.70(+3.69%)
Jan 10, 2022	101.22	101.31	97.94	100.05	4,222,049	-1.81(-1.78%)
Jan 07, 2022	105.43	105.43	101.78	101.86	3,091,222	-4.32(-4.07%)
Jan 06, 2022	107.11	107.33	105.08	106.18	1,901,010	-0.21(-0.20%)
Jan 05, 2022	109.96	110.38	106.34	106.40	2,416,728	-3.40(-3.09%)
Jan 04, 2022	110.42	111.25	109.44	109.79	2,343,002	+0.04(+0.04%)

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.