Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	91.41	91.96	90.03	90.13	86,781	-1.13(-1.24%)
Mar 30, 2022	91.96	91.96	90.95	91.26	123,030	-0.96(-1.04%)
Mar 29, 2022	90.27	92.40	90.22	92.22	130,473	+2.65(+2.96%)
Mar 28, 2022	88.77	89.75	88.66	89.57	112,517	+0.88(+1.00%)
Mar 25, 2022	87.76	88.75	87.74	88.68	58,282	+1.10(+1.26%)
Mar 24, 2022	86.66	87.59	86.64	87.58	100,585	+0.96(+1.11%)
Mar 23, 2022	87.34	87.34	86.38	86.63	145,395	-0.71(-0.82%)
Mar 22, 2022	87.77	88.17	87.11	87.34	158,682	-0.12(-0.14%)
Mar 21, 2022	87.70	88.05	87.05	87.46	89,841	-0.16(-0.18%)
Mar 18, 2022	87.77	88.27	87.23	87.62	63,065	-0.07(-0.09%)
Mar 17, 2022	86.22	87.97	86.22	87.69	76,325	+1.11(+1.28%)
Mar 16, 2022	85.92	87.11	84.81	86.59	214,511	+0.89(+1.04%)
Mar 15, 2022	86.19	86.53	85.00	85.70	222,714	+0.24(+0.28%)
Mar 14, 2022	86.94	86.94	85.25	85.46	150,717	-0.93(-1.07%)
Mar 11, 2022	87.85	88.05	86.30	86.38	1,659,839	-0.79(-0.90%)
Mar 10, 2022	86.06	87.19	86.06	87.17	89,062	+0.30(+0.34%)
Mar 09, 2022	87.29	87.70	86.80	86.87	83,201	+0.75(+0.88%)
Mar 08, 2022	86.47	87.26	85.76	86.12	219,457	-0.56(-0.65%)
Mar 07, 2022	87.39	88.16	86.65	86.68	174,254	-0.83(-0.95%)
Mar 04, 2022	85.61	87.59	85.41	87.52	66,265	+1.34(+1.55%)
Mar 03, 2022	85.92	86.43	85.04	86.18	94,643	+0.88(+1.03%)
Mar 02, 2022	83.55	85.67	83.55	85.30	61,903	+1.95(+2.34%)
Mar 01, 2022	83.86	84.23	82.82	83.35	122,593	-0.43(-0.51%)
Feb 28, 2022	84.68	84.72	83.08	83.78	108,548	-1.68(-1.96%)
Feb 25, 2022	83.39	85.56	83.55	85.46	98,638	+2.35(+2.83%)
Feb 24, 2022	81.29	83.30	80.66	83.10	165,510	+0.63(+0.76%)
Feb 23, 2022	83.77	84.53	82.35	82.47	148,860	-0.85(-1.02%)
Feb 22, 2022	83.31	83.75	82.80	83.32	101,021	-0.11(-0.13%)
Feb 18, 2022				83.43	0	-0.28(-0.34%)
Feb 17, 2022	84.77	84.77	83.58	83.71	69,342	-1.25(-1.47%)
Feb 16, 2022	84.57	85.19	84.06	84.96	68,111	+0.51(+0.60%)
Feb 15, 2022	84.66	85.27	84.27	84.45	55,418	+0.15(+0.18%)
Feb 14, 2022	85.23	85.96	83.88	84.30	102,379	-0.91(-1.07%)
Feb 11, 2022	85.67	86.10	84.43	85.21	120,754	-0.09(-0.11%)
Feb 10, 2022	86.27	87.26	84.87	85.31	163,028	-1.94(-2.22%)
Feb 09, 2022	85.99	87.30	85.99	87.24	81,126	+2.25(+2.64%)
Feb 08, 2022	85.53	85.94	84.91	85.00	354,608	-0.55(-0.65%)
Feb 07, 2022	86.23	86.38	85.41	85.55	61,451	-0.68(-0.79%)
Feb 04, 2022	86.95	87.18	85.38	86.23	65,148	-1.04(-1.19%)
Feb 03, 2022	87.99		87.14	87.27	67,356	-0.95(-1.07%)
Feb 02, 2022	86.76	88.42	86.74	88.22	230,501	+1.78(+2.06%)
Feb 01, 2022	87.19	87.19	85.78	86.44	119,614	-0.52(-0.59%)
Jan 31, 2022	85.92	87.02		86.95	249,954	+0.82(+0.96%)
Jan 28, 2022	83.62	86.05	82.71	86.13	86,170	+2.40(+2.86%)
Jan 27, 2022	85.08	86.05	83.53	83.73	101,236	-0.96(-1.14%)
Jan 26, 2022	86.13	87.19	84.32	84.70	230,431	-1.00(-1.17%)
Jan 25, 2022	85.21	86.27	83.87	85.70	1,852,615	-0.28(-0.33%)
Jan 24, 2022	85.61	86.19	83.21	85.98	313,190	-0.37(-0.43%)
Jan 21, 2022	86.39	87.08	86.09	86.35	145,770	+0.16(+0.18%)
Jan 20, 2022	87.42	88.39	86.20	86.20	107,406	-1.41(-1.60%)
Jan 19, 2022	89.10	89.49	87.53	87.60	66,152	-1.06(-1.19%)
Jan 18, 2022	88.93	89.04	87.98	88.66	104,290	-0.71(-0.80%)
Jan 14, 2022				89.37	0	-0.51(-0.56%)
Jan 13, 2022	89.86	90.53	89.75	89.88	109,954	+0.12(+0.14%)
Jan 12, 2022	89.22	90.02	89.07	89.75	69,805	+0.48(+0.54%)
Jan 11, 2022	89.21	89.36	88.05	89.28	98,720	+0.22(+0.25%)
Jan 10, 2022	88.75	89.22	88.35	89.05	156,440	-0.14(-0.16%)
Jan 07, 2022	90.38	90.38	89.11	89.19	212,904	-1.34(-1.48%)
Jan 06, 2022	90.62	91.06	90.01	90.53	163,175	+0.15(+0.17%)
Jan 05, 2022	92.05	92.17	90.34	90.38	102,566	-1.61(-1.75%)
Jan 04, 2022	91.30	92.57	91.30	91.99	259,531	+0.91(+1.00%)

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.