Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	81.00	81.13	79.70	79.83	151,243	-1.18(-1.46%)
Mar 30, 2022	80.47	81.32	80.41	81.01	169,805	-0.02(-0.02%)
Mar 29, 2022	81.46	82.17	80.92	81.03	135,544	+0.39(+0.48%)
Mar 28, 2022	80.22	80.67	79.69	80.64	128,742	+0.20(+0.25%)
Mar 25, 2022	81.22	81.42	79.96	80.44	194,339	-0.58(-0.72%)
Mar 24, 2022	80.21	81.06	79.14	81.02	277,154	+1.20(+1.50%)
Mar 23, 2022	81.33	81.44	79.75	79.82	187,288	-1.75(-2.15%)
Mar 22, 2022	82.32	82.85	81.49	81.57	211,256	-0.76(-0.92%)
Mar 21, 2022	82.03	82.72	81.10	82.33	221,221	-0.30(-0.36%)
Mar 18, 2022	82.36	83.39	81.82	82.63	156,750	-0.19(-0.23%)
Mar 17, 2022	81.17	82.82	81.09	82.82	125,941	+1.29(+1.58%)
Mar 16, 2022	80.18	81.88	79.90	81.53	182,313	+1.94(+2.44%)
Mar 15, 2022	80.31	80.52	78.90	79.59	176,766	-0.42(-0.52%)
Mar 14, 2022	80.55	81.08	79.66	80.01	120,219	-0.61(-0.76%)
Mar 11, 2022	82.00	82.67	80.56	80.62	194,919	-0.68(-0.84%)
Mar 10, 2022	79.69	81.50		81.30	233,229	+0.40(+0.49%)
Mar 09, 2022	79.31	81.35	79.31	80.90	194,546	+2.69(+3.44%)
Mar 08, 2022	79.50	79.92	77.80	78.21	621,521	-1.45(-1.82%)
Mar 07, 2022	80.48	81.16	79.56	79.66	228,240	-1.16(-1.44%)
Mar 04, 2022	81.71	82.00	80.14	80.82	165,518	-1.78(-2.15%)
Mar 03, 2022	83.11	83.33	82.00	82.60	184,232	+0.00(+0.00%)
Mar 02, 2022	81.71	83.05	81.07	82.60	163,610	+1.58(+1.95%)
Mar 01, 2022	82.15	82.31	80.79	81.02	179,593	-0.94(-1.15%)
Feb 28, 2022	81.39	82.20	81.10	81.96	117,095	-0.50(-0.61%)
Feb 25, 2022	81.66	82.56	80.92	82.46	153,715	+1.01(+1.24%)
Feb 24, 2022	77.67	81.68	77.25	81.45	229,411	+1.35(+1.69%)
Feb 23, 2022	82.23	82.23	80.04	80.10	161,068	-1.46(-1.79%)
Feb 22, 2022	81.38	83.27	81.03	81.56	178,347	-1.21(-1.46%)
Feb 18, 2022				82.77	0	-0.46(-0.55%)
Feb 17, 2022	84.37	84.40	83.17	83.23	142,591	-1.86(-2.19%)
Feb 16, 2022	84.09	85.35	83.25	85.09	212,213	+0.50(+0.59%)
Feb 15, 2022	84.89	85.88	84.19	84.59	196,912	+0.54(+0.64%)
Feb 14, 2022	83.38	84.71	83.00	84.05	192,215	+0.16(+0.19%)
Feb 11, 2022	86.35	86.56	83.66	83.89	160,789	-2.24(-2.60%)
Feb 10, 2022	85.98	87.50	85.94	86.13	152,234	-1.56(-1.78%)
Feb 09, 2022	86.56	87.72	86.56	87.69	124,580	+2.04(+2.38%)
Feb 08, 2022	86.69	87.10	85.59	85.65	231,224	-1.59(-1.82%)
Feb 07, 2022	87.24	87.76	86.70	87.24	159,187	-0.20(-0.23%)
Feb 04, 2022	85.79	87.60	85.21	87.44	234,146	+1.10(+1.27%)
Feb 03, 2022	87.09			86.34	216,463	-2.25(-2.54%)
Feb 02, 2022	82.50	89.05	82.50	88.59	405,592	+2.43(+2.82%)
Feb 01, 2022	85.65	86.23	84.86	86.16	417,432	+0.79(+0.93%)
Jan 31, 2022	82.42	85.50		85.37	453,737	+2.69(+3.25%)
Jan 28, 2022	80.56	82.74	80.33	82.68	184,345	+2.09(+2.59%)
Jan 27, 2022	81.44	81.94	80.47	80.59	174,073	-0.38(-0.47%)
Jan 26, 2022	82.08	82.76	80.63	80.97	185,262	+0.18(+0.22%)
Jan 25, 2022	82.23	82.23	80.71	80.79	246,129	-2.60(-3.12%)
Jan 24, 2022	82.17	83.46	80.00	83.39	228,139	-0.15(-0.18%)
Jan 21, 2022	84.18	85.14	83.51	83.54	208,200	-0.93(-1.10%)
Jan 20, 2022	85.47	86.18	84.44	84.47	219,451	-0.40(-0.47%)
Jan 19, 2022	87.08	87.43	84.86	84.87	307,509	-1.77(-2.04%)
Jan 18, 2022	85.49	86.98	85.34	86.64	433,777	+0.96(+1.12%)
Jan 14, 2022				85.68	0	+0.70(+0.82%)
Jan 13, 2022	84.39	85.78	84.39	84.98	261,012	+1.01(+1.20%)
Jan 12, 2022	83.44	84.36	82.89	83.97	260,812	+0.95(+1.14%)
Jan 11, 2022	83.10	83.59	81.69	83.02	370,390	-0.23(-0.28%)
Jan 10, 2022	82.94	83.29	80.23	83.25	260,208	-0.84(-1.00%)
Jan 07, 2022	85.03	85.35	84.01	84.09	227,619	-1.26(-1.48%)
Jan 06, 2022	86.00	86.16	85.08	85.35	175,004	-0.36(-0.42%)
Jan 05, 2022	87.48	88.00	85.66	85.71	213,562	-2.46(-2.79%)
Jan 04, 2022	88.57	88.93	87.79	88.17	146,387	-0.53(-0.60%)

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.