Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	98.31	98.68	96.05	96.11	89,536	-2.53(-2.57%)
Mar 30, 2022	99.99	99.99	98.24	98.64	40,660	-1.42(-1.42%)
Mar 29, 2022	100.65	101.05	99.50	100.06	33,599	+0.64(+0.65%)
Mar 28, 2022	99.36	99.43	98.62	99.42	83,046	-0.06(-0.06%)
Mar 25, 2022	99.40	100.16	98.99	99.48	27,301	+0.22(+0.22%)
Mar 24, 2022	99.17	99.30	98.37	99.26	155,880	+0.75(+0.76%)
Mar 23, 2022	99.99	99.99	98.49	98.51	52,000	-2.15(-2.14%)
Mar 22, 2022	99.85	100.80	99.61	100.66	37,342	+1.91(+1.93%)
Mar 21, 2022	100.24	100.25	98.24	98.75	69,445	-1.39(-1.38%)
Mar 18, 2022	98.73	100.34	98.57	100.13	57,271	+1.09(+1.10%)
Mar 17, 2022	97.28	99.10	96.85	99.04	88,180	+0.98(+1.00%)
Mar 16, 2022	95.44	98.06	95.44	98.06	122,414	+3.90(+4.14%)
Mar 15, 2022	93.58	94.36	92.98	94.16	49,785	+1.32(+1.42%)
Mar 14, 2022	93.24	94.43	92.56	92.84	64,531	+0.53(+0.57%)
Mar 11, 2022	93.88	94.28	92.23	92.32	75,163	-0.63(-0.68%)
Mar 10, 2022	92.40		91.60	92.95	177,695	-0.83(-0.89%)
Mar 09, 2022	92.83	94.62	92.58	93.78	192,606	+3.56(+3.95%)
Mar 08, 2022	91.53	92.77	89.55	90.21	132,304	-1.26(-1.38%)
Mar 07, 2022	94.47	94.56	91.40	91.48	1,383,162	-3.58(-3.77%)
Mar 04, 2022	95.21	95.21	93.87	95.06	52,360	-1.51(-1.56%)
Mar 03, 2022	98.22	98.48	95.94	96.57	50,160	-0.98(-1.01%)
Mar 02, 2022	96.21	97.96	95.86	97.55	53,889	+1.99(+2.08%)
Mar 01, 2022	98.49	98.49	95.09	95.56	203,139	-3.40(-3.44%)
Feb 28, 2022	98.61	99.82	98.09	98.97	242,628	-1.82(-1.81%)
Feb 25, 2022	98.58	100.83	99.04	100.79	48,696	+2.60(+2.65%)
Feb 24, 2022	94.92	98.54	94.17	98.19	191,504	-0.10(-0.10%)
Feb 23, 2022	100.54	100.79	98.07	98.29	59,706	-1.27(-1.28%)
Feb 22, 2022	99.85	100.96	98.99	99.56	104,471	-0.88(-0.88%)
Feb 18, 2022				100.44	0	-0.79(-0.78%)
Feb 17, 2022	103.53	103.54	101.03	101.23	108,408	-3.14(-3.01%)
Feb 16, 2022	104.22	104.71	103.58	104.37	76,916	-0.52(-0.49%)
Feb 15, 2022	104.72	105.45	104.29	104.89	963,811	+1.29(+1.25%)
Feb 14, 2022	104.45	104.78	102.80	103.60	126,815	-1.18(-1.12%)
Feb 11, 2022	106.77	107.54	104.12	104.78	89,511	-2.05(-1.92%)
Feb 10, 2022	107.43	108.89	106.44	106.83	65,829	-1.52(-1.40%)
Feb 09, 2022	107.90	109.12	107.80	108.35	52,829	+1.44(+1.35%)
Feb 08, 2022	105.94	107.04	105.82	106.91	49,706	+1.48(+1.40%)
Feb 07, 2022	105.25	106.30	104.99	105.42	71,748	+0.30(+0.28%)
Feb 04, 2022	103.16	105.93	103.16	105.13	107,057	+2.27(+2.21%)
Feb 03, 2022	103.60		102.70	102.86	112,614	-1.15(-1.10%)
Feb 02, 2022	104.09	104.71	103.03	104.00	98,233	+0.15(+0.15%)
Feb 01, 2022	102.28	104.04	102.05	103.85	660,283	+1.59(+1.55%)
Jan 31, 2022	100.04	102.29		102.26	74,461	+1.87(+1.87%)
Jan 28, 2022	98.68	100.42	97.06	100.39	109,637	+1.47(+1.49%)
Jan 27, 2022	99.82	100.85	98.30	98.92	78,500	+0.46(+0.47%)
Jan 26, 2022	99.87	100.36	97.49	98.46	69,593	+0.13(+0.14%)
Jan 25, 2022	97.19	98.88	95.74	98.33	276,207	-0.59(-0.60%)
Jan 24, 2022	97.19	98.93	94.49	98.92	203,622	-0.28(-0.28%)
Jan 21, 2022	100.09	100.52	98.64	99.20	83,757	-1.61(-1.59%)
Jan 20, 2022	100.66	102.92	100.62	100.80	70,310	+0.80(+0.80%)
Jan 19, 2022	102.33	102.33	100.00	100.00	94,377	-0.74(-0.74%)
Jan 18, 2022	102.79	102.79	99.85	100.74	135,268	-4.13(-3.94%)
Jan 14, 2022				104.87	0	-1.74(-1.63%)
Jan 13, 2022	108.34	108.42	106.25	106.61	129,035	-1.11(-1.03%)
Jan 12, 2022	109.54	109.63	107.47	107.72	211,493	-1.72(-1.57%)
Jan 11, 2022	108.14	109.54	107.58	109.44	130,643	+1.43(+1.33%)
Jan 10, 2022	108.37	108.44	106.63	108.00	107,181	-0.17(-0.16%)
Jan 07, 2022	107.96	108.52	107.06	108.18	50,737	+0.65(+0.60%)
Jan 06, 2022	107.60	107.74	105.50	107.53	63,262	+1.06(+1.00%)
Jan 05, 2022	109.10	109.11	106.40	106.47	82,830	-1.98(-1.82%)
Jan 04, 2022	107.39	109.17	107.39	108.44	106,610	+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.