Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	95.68	96.69	94.94	95.80	118,286	-0.26(-0.28%)
Mar 30, 2022	98.54	99.32	95.96	96.06	60,199	-2.23(-2.26%)
Mar 29, 2022	98.44	100.33	98.02	98.29	110,360	+1.58(+1.63%)
Mar 28, 2022	100.05	100.11	95.77	96.71	77,767	-4.06(-4.03%)
Mar 25, 2022	99.79	101.29	99.65	100.77	83,663	+0.94(+0.94%)
Mar 24, 2022	98.99	99.99	98.13	99.83	79,652	+1.17(+1.18%)
Mar 23, 2022	100.69	101.45	98.32	98.66	106,166	-2.61(-2.57%)
Mar 22, 2022	105.05	105.81	101.10	101.27	182,680	-2.98(-2.86%)
Mar 21, 2022	105.67	106.53	103.77	104.25	92,329	-1.69(-1.59%)
Mar 18, 2022	105.22	106.48	102.67	105.93	181,515	+1.05(+1.00%)
Mar 17, 2022	103.06	105.86	103.06	104.89	62,814	+0.48(+0.46%)
Mar 16, 2022	102.52	104.44	101.71	104.41	70,138	+2.94(+2.90%)
Mar 15, 2022	100.74	102.15	99.59	101.46	104,685	+1.11(+1.10%)
Mar 14, 2022	99.92	100.41	98.85	100.36	86,225	+1.18(+1.19%)
Mar 11, 2022	99.46	101.19	99.12	99.18	54,422	+0.10(+0.10%)
Mar 10, 2022	98.03	99.52	97.65	99.08	63,116	-0.86(-0.86%)
Mar 09, 2022	96.63	100.26	96.63	99.94	124,112	+5.49(+5.81%)
Mar 08, 2022	95.02	95.75	92.16	94.46	138,275	-0.39(-0.41%)
Mar 07, 2022	101.03	101.03	94.42	94.85	119,449	-6.12(-6.06%)
Mar 04, 2022	104.45	104.71	99.92	100.96	97,831	-5.64(-5.29%)
Mar 03, 2022	106.10	106.75	105.03	106.60	95,886	+1.08(+1.02%)
Mar 02, 2022	104.30	106.78	104.30	105.52	82,610	+2.27(+2.20%)
Mar 01, 2022	107.62	108.32	102.47	103.25	113,034	-4.73(-4.38%)
Feb 28, 2022	105.30	108.23	105.30	107.98	125,712	+1.17(+1.10%)
Feb 25, 2022	104.40	107.02	105.13	106.81	75,979	+2.64(+2.53%)
Feb 24, 2022	103.64	104.70	102.07	104.17	133,665	-1.02(-0.97%)
Feb 23, 2022	110.43	110.83	104.78	105.19	115,570	-4.37(-3.99%)
Feb 22, 2022	110.76	111.94	107.00	109.56	184,851	+0.94(+0.86%)
Feb 18, 2022				108.62	0	+0.86(+0.80%)
Feb 17, 2022	107.25	109.31	105.57	107.76	87,855	-0.64(-0.59%)
Feb 16, 2022	105.31	109.04	105.00	108.39	80,450	+2.42(+2.28%)
Feb 15, 2022	103.64	106.46	101.68	105.98	98,816	+2.86(+2.78%)
Feb 14, 2022	101.59	103.45	101.44	103.11	115,571	+1.41(+1.38%)
Feb 11, 2022	99.75	102.15	99.66	101.71	165,059	+1.98(+1.98%)
Feb 10, 2022	99.17	100.90	99.03	99.73	105,119	-0.94(-0.93%)
Feb 09, 2022	100.36	100.95	99.94	100.67	140,129	+0.87(+0.87%)
Feb 08, 2022	98.16	100.18	97.36	99.80	165,007	+1.64(+1.67%)
Feb 07, 2022	98.36	98.96	96.74	98.16	124,234	-0.27(-0.28%)
Feb 04, 2022	101.31	101.31	97.39	98.43	141,836	-3.70(-3.62%)
Feb 03, 2022	102.13		101.50	102.13	99,934	-1.04(-1.00%)
Feb 02, 2022	103.14	104.18	101.04	103.16	95,797	-0.28(-0.27%)
Feb 01, 2022	101.79	104.46	100.37	103.45	104,507	+0.76(+0.74%)
Jan 31, 2022	99.29	102.76		102.68	144,352	+2.15(+2.14%)
Jan 28, 2022	100.73	100.89	97.50	100.53	75,920	-0.50(-0.49%)
Jan 27, 2022	104.15	105.51	100.46	101.03	135,585	-3.51(-3.36%)
Jan 26, 2022	106.82	107.94	102.61	104.54	93,028	-1.25(-1.18%)
Jan 25, 2022	106.04	107.19	102.19	105.79	92,012	-2.03(-1.89%)
Jan 24, 2022	104.62	108.69	103.28	107.83	234,737	+1.81(+1.71%)
Jan 21, 2022	106.46	109.05	104.95	106.02	192,222	-0.55(-0.51%)
Jan 20, 2022	108.71	110.31	105.90	106.56	94,303	-1.97(-1.81%)
Jan 19, 2022	112.30	112.30	107.98	108.53	117,046	-3.45(-3.08%)
Jan 18, 2022	113.53	113.53	111.43	111.98	96,607	-1.94(-1.70%)
Jan 14, 2022				113.92	0	-0.47(-0.41%)
Jan 13, 2022	112.16	114.88	111.88	114.39	92,942	+2.51(+2.25%)
Jan 12, 2022	111.08	112.58	110.49	111.87	98,898	+0.42(+0.38%)
Jan 11, 2022	111.34	111.66	109.09	111.45	106,813	+0.67(+0.61%)
Jan 10, 2022	111.48	111.77	109.83	110.78	127,772	-1.59(-1.42%)
Jan 07, 2022	113.32	114.50	111.59	112.37	199,834	-1.12(-0.99%)
Jan 06, 2022	108.83	113.52	108.83	113.50	206,633	+4.32(+3.96%)
Jan 05, 2022	109.06	110.47	108.31	109.18	99,518	-0.15(-0.13%)
Jan 04, 2022	107.37	109.45	107.03	109.32	57,278	+2.02(+1.89%)

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.