Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	90.06	91.10	87.95	87.97	802,746	-2.87(-3.16%)
Mar 30, 2022	93.06	93.50	90.42	90.84	647,763	-3.34(-3.54%)
Mar 29, 2022	92.85	95.72	92.64	94.18	856,366	+2.37(+2.59%)
Mar 28, 2022	91.35	91.81	90.31	91.80	654,200	+1.64(+1.82%)
Mar 25, 2022	89.72	90.16	87.68	90.16	769,130	+0.92(+1.03%)
Mar 24, 2022	89.84	90.23	88.45	89.24	835,926	-0.74(-0.82%)
Mar 23, 2022	90.57	91.21	89.73	89.98	601,816	-1.73(-1.89%)
Mar 22, 2022	92.30	93.14	90.99	91.71	846,404	-0.25(-0.27%)
Mar 21, 2022	93.03	93.79	90.96	91.96	669,763	-2.42(-2.57%)
Mar 18, 2022	92.85	94.52	91.14	94.38	1,187,229	+1.09(+1.16%)
Mar 17, 2022	91.54	93.35	91.38	93.30	592,735	+0.99(+1.07%)
Mar 16, 2022	91.08	92.55	89.46	92.30	886,944	+2.24(+2.49%)
Mar 15, 2022	88.31	90.16	88.31	90.06	939,701	+2.82(+3.23%)
Mar 14, 2022	86.87	87.97	86.30	87.25	1,160,638	+0.91(+1.06%)
Mar 11, 2022	86.71	87.48	85.67	86.33	901,048	+0.83(+0.97%)
Mar 10, 2022	83.29	85.72	83.12	85.51	1,207,470	+0.18(+0.21%)
Mar 09, 2022	81.14	86.37	80.53	85.32	1,458,555	+6.66(+8.47%)
Mar 08, 2022	78.29	80.63	76.29	78.66	1,322,335	+0.98(+1.26%)
Mar 07, 2022	83.57	84.09	77.15	77.68	1,408,844	-5.83(-6.98%)
Mar 04, 2022	86.06	86.67	82.88	83.51	898,864	-4.24(-4.83%)
Mar 03, 2022	89.92	90.24	87.12	87.75	677,219	-0.99(-1.12%)
Mar 02, 2022	86.59	89.32	85.36	88.74	1,459,476	+3.19(+3.73%)
Mar 01, 2022	89.46	89.72	84.97	85.55	1,031,272	-3.71(-4.15%)
Feb 28, 2022	87.27	89.31	87.09	89.26	1,569,655	+0.45(+0.51%)
Feb 25, 2022	87.00	88.89	86.63	88.81	731,059	+1.99(+2.29%)
Feb 24, 2022	84.12	86.91	83.34	86.81	1,161,644	+0.06(+0.07%)
Feb 23, 2022	90.28	90.43	86.56	86.76	686,147	-2.88(-3.22%)
Feb 22, 2022	93.73	93.73	88.93	89.64	813,183	-4.29(-4.57%)
Feb 18, 2022				93.93	0	+0.37(+0.40%)
Feb 17, 2022	95.36	95.78	92.59	93.56	1,213,711	-2.99(-3.10%)
Feb 16, 2022	90.32	96.85	90.32	96.54	1,391,746	+8.10(+9.16%)
Feb 15, 2022	87.01	89.60	86.90	88.44	1,348,451	+1.79(+2.07%)
Feb 14, 2022	85.37	87.99	85.34	86.65	1,190,097	+1.18(+1.38%)
Feb 11, 2022	86.48	88.15	85.19	85.47	791,251	-0.49(-0.57%)
Feb 10, 2022	87.71	89.38	85.25	85.96	847,934	-3.56(-3.98%)
Feb 09, 2022	89.67	90.06	88.70	89.52	814,891	+2.66(+3.07%)
Feb 08, 2022	84.74	87.19	84.69	86.86	619,693	+2.24(+2.65%)
Feb 07, 2022	84.79	85.50	83.97	84.62	461,199	+0.12(+0.14%)
Feb 04, 2022	85.11	85.64	82.79	84.50	594,032	-1.22(-1.42%)
Feb 03, 2022	87.40			85.72	671,901	-1.80(-2.06%)
Feb 02, 2022	86.28	87.66	85.65	87.52	726,844	+1.31(+1.52%)
Feb 01, 2022	86.45	87.19	84.47	86.21	728,144	+1.25(+1.48%)
Jan 31, 2022	83.81	85.00		84.95	985,345	+0.89(+1.06%)
Jan 28, 2022	82.04	84.13	80.96	84.06	918,316	+1.33(+1.61%)
Jan 27, 2022	84.73	85.98	82.58	82.73	843,311	-1.40(-1.66%)
Jan 26, 2022	86.94	87.49	83.33	84.13	1,371,034	-1.47(-1.71%)
Jan 25, 2022	86.83	86.83	84.08	85.60	1,295,062	-2.78(-3.14%)
Jan 24, 2022	83.33	88.58	82.35	88.37	1,579,176	+2.91(+3.41%)
Jan 21, 2022	87.16	88.84	85.13	85.46	1,793,733	-2.42(-2.76%)
Jan 20, 2022	88.59	91.29	87.72	87.89	2,407,106	+0.44(+0.50%)
Jan 19, 2022	90.12	90.97	86.98	87.44	1,236,376	-1.96(-2.20%)
Jan 18, 2022	89.88	90.42	88.69	89.41	934,262	-1.14(-1.26%)
Jan 14, 2022				90.55	0	-0.80(-0.88%)
Jan 13, 2022	91.06	92.37	90.86	91.35	953,715	+0.45(+0.50%)
Jan 12, 2022	92.14	93.72	90.39	90.90	1,335,440	-0.33(-0.36%)
Jan 11, 2022	87.99	91.24	87.62	91.23	1,703,914	+3.33(+3.79%)
Jan 10, 2022	85.54	88.04	85.03	87.90	1,664,291	+1.82(+2.11%)
Jan 07, 2022	88.36	88.84	85.86	86.08	1,237,940	-2.70(-3.04%)
Jan 06, 2022	89.74	91.39	88.50	88.78	787,840	-0.63(-0.71%)
Jan 05, 2022	89.26	92.31	89.26	89.41	1,353,309	+0.15(+0.17%)
Jan 04, 2022	86.68	89.50	86.68	89.26	786,686	+3.33(+3.88%)

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.