Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	86.48	87.25	86.39	86.50	338,131	-0.10(-0.12%)
Mar 30, 2022	85.96	86.60	85.81	86.60	75,513	+0.67(+0.77%)
Mar 29, 2022	85.47	85.94	85.01	85.94	77,974	+0.79(+0.93%)
Mar 28, 2022	84.66	85.19	84.33	85.15	60,989	+0.54(+0.64%)
Mar 25, 2022	83.55	84.61	83.55	84.61	53,669	+1.18(+1.41%)
Mar 24, 2022	82.81	83.45	82.70	83.43	88,761	+0.89(+1.08%)
Mar 23, 2022	82.44	83.02	82.17	82.54	52,954	+0.01(+0.01%)
Mar 22, 2022	82.83	82.83	82.04	82.53	93,373	+0.06(+0.07%)
Mar 21, 2022	81.98	82.89	81.98	82.47	65,642	+0.32(+0.39%)
Mar 18, 2022	82.61	82.84	81.84	82.15	87,354	-0.49(-0.59%)
Mar 17, 2022	82.30	83.16	82.22	82.64	48,868	+0.31(+0.38%)
Mar 16, 2022	82.46	82.61	81.19	82.33	109,287	-0.09(-0.10%)
Mar 15, 2022	82.02	82.51	81.67	82.42	65,286	+1.09(+1.34%)
Mar 14, 2022	81.71	81.95	80.97	81.33	71,999	+0.06(+0.07%)
Mar 11, 2022	81.83	82.23	81.27	81.27	55,412	-0.40(-0.49%)
Mar 10, 2022	80.88	81.75	80.55	81.67	67,946	+0.60(+0.75%)
Mar 09, 2022	82.02	82.02	80.99	81.06	112,316	-0.41(-0.50%)
Mar 08, 2022	82.94	83.36	81.47	81.47	156,947	-1.30(-1.58%)
Mar 07, 2022	82.05	82.95	81.65	82.78	170,041	+0.77(+0.93%)
Mar 04, 2022	80.10	82.09	79.91	82.01	77,964	+1.71(+2.13%)
Mar 03, 2022	79.31	80.66	79.29	80.30	92,855	+1.33(+1.69%)
Mar 02, 2022	77.96	79.29	77.96	78.97	127,161	+0.97(+1.25%)
Mar 01, 2022	78.44	79.00	77.43	77.99	104,577	-0.58(-0.73%)
Feb 28, 2022	77.53	78.62	77.53	78.57	119,820	+0.42(+0.53%)
Feb 25, 2022	76.25	78.21	76.92	78.15	102,448	+2.30(+3.03%)
Feb 24, 2022	74.46	76.00	74.39	75.86	103,833	+0.67(+0.89%)
Feb 23, 2022	76.51	76.72	75.10	75.19	496,678	-1.17(-1.53%)
Feb 22, 2022	76.67	76.67	75.96	76.36	107,168	-0.17(-0.22%)
Feb 18, 2022				76.53	0	-0.22(-0.28%)
Feb 17, 2022	76.42	77.08	76.02	76.75	83,895	-0.01(-0.01%)
Feb 16, 2022	76.59	77.06	76.07	76.76	64,385	+0.21(+0.27%)
Feb 15, 2022	77.35	77.60	76.26	76.55	41,700	-0.31(-0.41%)
Feb 14, 2022	77.66	77.66	76.15	76.86	127,919	-0.63(-0.82%)
Feb 11, 2022	77.98	78.39	77.18	77.49	87,185	-0.11(-0.15%)
Feb 10, 2022	78.90	79.17	77.41	77.61	110,946	-1.99(-2.51%)
Feb 09, 2022	79.63	79.88	79.37	79.60	73,346	+0.40(+0.50%)
Feb 08, 2022	79.21	79.56	79.01	79.20	55,902	+0.12(+0.16%)
Feb 07, 2022	79.19	79.47	78.75	79.08	41,125	-0.18(-0.23%)
Feb 04, 2022	79.37	79.92	78.48	79.26	94,896	-0.51(-0.64%)
Feb 03, 2022	80.12		79.71	79.77	97,509	-0.60(-0.75%)
Feb 02, 2022	79.23	80.41	78.91	80.37	122,197	+1.01(+1.27%)
Feb 01, 2022	80.15	80.50	78.73	79.36	119,261	-0.97(-1.21%)
Jan 31, 2022	78.46	80.35		80.34	153,280	+1.45(+1.83%)
Jan 28, 2022	77.74	78.95	77.17	78.89	146,153	+1.05(+1.35%)
Jan 27, 2022	77.88	78.93	77.59	77.84	83,018	+0.43(+0.55%)
Jan 26, 2022	78.39	78.96	77.04	77.42	97,702	-0.64(-0.82%)
Jan 25, 2022	78.21	78.80	77.62	78.06	115,582	-1.12(-1.41%)
Jan 24, 2022	79.82	79.82	77.22	79.17	165,981	-0.74(-0.92%)
Jan 21, 2022	80.45	80.81	79.76	79.91	63,443	-0.22(-0.27%)
Jan 20, 2022	80.32	81.42	80.13	80.13	74,372	-0.07(-0.08%)
Jan 19, 2022	80.17	80.84	80.02	80.20	53,658	+0.27(+0.34%)
Jan 18, 2022	80.49	80.49	79.51	79.92	66,202	-1.05(-1.30%)
Jan 14, 2022				80.97	0	-0.42(-0.51%)
Jan 13, 2022	81.17	81.71	81.15	81.39	29,384	+0.22(+0.27%)
Jan 12, 2022	80.77	81.33	80.54	81.17	77,063	+0.30(+0.37%)
Jan 11, 2022	81.58	81.61	80.40	80.87	51,849	-0.66(-0.81%)
Jan 10, 2022	82.08	82.08	81.12	81.53	99,059	-0.56(-0.68%)
Jan 07, 2022	81.39	82.43	80.96	82.09	123,302	+0.58(+0.71%)
Jan 06, 2022	82.19	82.54	81.45	81.51	158,680	-0.73(-0.88%)
Jan 05, 2022	82.57	83.22	82.24	82.24	167,498	-0.36(-0.43%)
Jan 04, 2022	82.82	83.49	82.54	82.60	130,158	-0.08(-0.09%)

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.