Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	96.49	96.82	95.45	95.46	345,237	-0.92(-0.96%)
Mar 30, 2022	97.72	97.72	95.96	96.38	239,022	-1.53(-1.57%)
Mar 29, 2022	96.32	98.11	96.32	97.91	469,810	+2.24(+2.34%)
Mar 28, 2022	95.59	95.98	94.76	95.67	551,815	+0.13(+0.13%)
Mar 25, 2022	92.57	95.59	92.57	95.55	398,807	+2.91(+3.14%)
Mar 24, 2022	92.27	92.77	91.97	92.64	346,357	+0.73(+0.79%)
Mar 23, 2022	92.15	92.83	91.85	91.91	352,281	-0.71(-0.76%)
Mar 22, 2022	92.20	93.67	91.84	92.62	417,550	+1.02(+1.11%)
Mar 21, 2022	92.04	92.64	90.74	91.60	483,575	+0.01(+0.01%)
Mar 18, 2022	89.81	91.95	89.24	91.59	1,742,718	+0.69(+0.76%)
Mar 17, 2022	89.14	91.55	89.14	90.90	521,808	+1.22(+1.36%)
Mar 16, 2022	88.64	90.79	88.16	89.68	492,593	+1.88(+2.14%)
Mar 15, 2022	85.63	88.17	85.29	87.80	718,278	+2.13(+2.49%)
Mar 14, 2022	86.30	87.92	85.42	85.66	434,767	+0.16(+0.18%)
Mar 11, 2022	86.46	87.29	85.46	85.51	613,992	-0.69(-0.80%)
Mar 10, 2022	84.24	86.38	84.11	86.20	406,943	+0.62(+0.73%)
Mar 09, 2022	85.37	86.04	84.00	85.58	806,726	+2.39(+2.87%)
Mar 08, 2022	83.31	84.26	80.79	83.19	826,431	+0.69(+0.83%)
Mar 07, 2022	84.39	84.42	82.47	82.50	779,614	-2.66(-3.12%)
Mar 04, 2022	86.62	86.62	84.38	85.16	580,589	-2.52(-2.88%)
Mar 03, 2022	89.14	89.48	86.86	87.68	604,118	-1.12(-1.26%)
Mar 02, 2022	86.23	89.07	86.23	88.80	490,775	+3.21(+3.75%)
Mar 01, 2022	89.33	90.05	84.90	85.58	616,362	-3.93(-4.39%)
Feb 28, 2022	90.00	90.35	88.30	89.51	698,229	-1.58(-1.74%)
Feb 25, 2022	89.54	91.18	88.75	91.09	379,055	+1.84(+2.06%)
Feb 24, 2022	87.86	89.37	86.49	89.26	436,285	-0.43(-0.47%)
Feb 23, 2022	91.86	91.86	89.53	89.68	485,604	-1.39(-1.53%)
Feb 22, 2022	91.06	91.86	89.80	91.08	477,236	-0.73(-0.80%)
Feb 18, 2022				91.81	0	-0.36(-0.39%)
Feb 17, 2022	92.36	92.99	91.62	92.17	367,339	-1.11(-1.19%)
Feb 16, 2022	93.06	93.39	92.33	93.28	375,187	+0.06(+0.06%)
Feb 15, 2022	92.52	93.36	92.33	93.22	237,662	+1.41(+1.54%)
Feb 14, 2022	91.86	92.45	91.15	91.81	381,550	-0.21(-0.23%)
Feb 11, 2022	92.90	93.36	91.58	92.02	660,194	-0.71(-0.76%)
Feb 10, 2022	93.42	94.72	92.54	92.73	424,606	-1.43(-1.52%)
Feb 09, 2022	93.46	94.21	93.30	94.16	501,130	+1.75(+1.89%)
Feb 08, 2022	92.16	92.66	91.83	92.41	264,011	+0.40(+0.43%)
Feb 07, 2022	91.86	92.61	91.86	92.01	522,999	-0.08(-0.08%)
Feb 04, 2022	92.64	93.57	91.97	92.09	417,581	-0.76(-0.82%)
Feb 03, 2022	93.54		92.45	92.85	497,809	-1.08(-1.15%)
Feb 02, 2022	94.53	94.55	92.80	93.94	883,837	+1.38(+1.49%)
Feb 01, 2022	92.89	93.11	90.79	92.55	629,044	-0.31(-0.33%)
Jan 31, 2022	91.67	92.95		92.86	654,564	+0.62(+0.67%)
Jan 28, 2022	91.44	92.26	90.17	92.25	336,544	+0.86(+0.94%)
Jan 27, 2022	92.75	93.81	90.69	91.38	530,969	-0.95(-1.03%)
Jan 26, 2022	93.69	94.30	91.89	92.33	617,613	-0.63(-0.68%)
Jan 25, 2022	92.42	93.71	90.83	92.96	444,502	-0.45(-0.49%)
Jan 24, 2022	91.77	93.74	91.11	93.42	827,050	-0.09(-0.09%)
Jan 21, 2022	94.43	95.46	93.38	93.50	440,318	-1.34(-1.42%)
Jan 20, 2022	95.31	96.85	94.60	94.85	487,592	-1.79(-1.85%)
Jan 19, 2022	98.54	99.45	96.57	96.64	484,690	-2.31(-2.34%)
Jan 18, 2022	101.20	101.26	97.82	98.95	509,340	-3.26(-3.19%)
Jan 14, 2022				102.20	0	+0.21(+0.21%)
Jan 13, 2022	102.28	103.50	101.61	101.99	294,316	-0.11(-0.10%)
Jan 12, 2022	102.01	103.58	101.37	102.10	299,666	+0.11(+0.10%)
Jan 11, 2022	100.87	102.02	100.18	101.99	295,710	+1.43(+1.42%)
Jan 10, 2022	99.84	100.77	99.21	100.56	347,361	+0.10(+0.10%)
Jan 07, 2022	101.06	101.68	100.33	100.46	218,130	-0.56(-0.56%)
Jan 06, 2022	101.31	102.20	100.45	101.03	226,448	-0.42(-0.42%)
Jan 05, 2022	102.91	103.74	101.13	101.45	344,773	-1.37(-1.34%)
Jan 04, 2022	103.06	103.62	102.23	102.82	322,315	+0.32(+0.31%)

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.