Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	83.08	83.56	83.00	83.22	298,072	+0.17(+0.21%)
Mar 30, 2022	82.30	83.30	82.29	83.05	608,628	+0.30(+0.36%)
Mar 29, 2022	82.53	82.98	82.08	82.75	4,314,024	+0.67(+0.82%)
Mar 28, 2022	81.68	82.32	81.50	82.07	306,017	+0.83(+1.03%)
Mar 25, 2022	81.81	81.88	80.90	81.24	183,278	-1.00(-1.21%)
Mar 24, 2022	81.68	82.43	81.32	82.24	305,772	-0.14(-0.17%)
Mar 23, 2022	81.60	82.42	81.33	82.37	292,784	+0.99(+1.22%)
Mar 22, 2022	81.49	81.67	81.29	81.39	1,814,193	-0.74(-0.90%)
Mar 21, 2022	83.09	83.09	81.87	82.12	471,744	-1.75(-2.09%)
Mar 18, 2022	83.19	83.89	83.19	83.87	467,576	+0.71(+0.85%)
Mar 17, 2022	83.00	83.65	82.94	83.16	335,103	+0.36(+0.44%)
Mar 16, 2022	82.10	82.86	81.40	82.80	849,384	+0.80(+0.97%)
Mar 15, 2022	82.08	82.37	81.60	82.00	1,898,919	+0.48(+0.59%)
Mar 14, 2022	82.16	82.27	81.48	81.52	410,611	-1.66(-2.00%)
Mar 11, 2022	82.97	83.55	82.97	83.18	169,219	+0.05(+0.07%)
Mar 10, 2022	83.55	83.63	82.72	83.13	635,945	-1.16(-1.38%)
Mar 09, 2022	84.38	84.87	84.27	84.29	388,033	-0.46(-0.55%)
Mar 08, 2022	84.63	85.02	84.23	84.75	643,999	-0.74(-0.87%)
Mar 07, 2022	85.67	86.25	85.20	85.50	858,716	-0.97(-1.12%)
Mar 04, 2022	86.80	86.88	86.16	86.47	213,540	+0.89(+1.04%)
Mar 03, 2022	85.30	86.08	85.30	85.58	724,071	+0.51(+0.60%)
Mar 02, 2022	86.54	86.68	84.99	85.07	454,058	-2.28(-2.61%)
Mar 01, 2022	86.89	88.11	86.84	87.35	645,551	+0.68(+0.78%)
Feb 28, 2022	85.84	86.85	85.84	86.67	322,325	+1.33(+1.56%)
Feb 25, 2022	85.15	85.39	84.97	85.34	230,812	+0.36(+0.43%)
Feb 24, 2022	85.30	85.59	84.67	84.98	397,041	+0.25(+0.30%)
Feb 23, 2022	85.49	85.55	84.67	84.72	266,328	-1.09(-1.27%)
Feb 22, 2022	85.49	85.91	85.41	85.81	169,599	+0.06(+0.07%)
Feb 18, 2022				85.75	0	+0.53(+0.63%)
Feb 17, 2022	85.11	85.65	84.87	85.21	200,373	+0.33(+0.38%)
Feb 16, 2022	85.23	85.23	84.30	84.89	374,983	+0.14(+0.17%)
Feb 15, 2022	85.23	85.32	84.66	84.74	309,301	-0.75(-0.88%)
Feb 14, 2022	85.89	85.97	85.30	85.49	236,392	-0.73(-0.85%)
Feb 11, 2022	85.82	86.60	85.13	86.23	315,701	+0.67(+0.78%)
Feb 10, 2022	86.49	86.56	85.51	85.56	277,482	-1.25(-1.44%)
Feb 09, 2022	86.92	87.42	86.81	86.81	270,184	+0.20(+0.23%)
Feb 08, 2022	86.83	86.98	86.61	86.61	3,157,811	-0.56(-0.64%)
Feb 07, 2022	86.93	87.29	86.76	87.17	433,958	+0.05(+0.05%)
Feb 04, 2022	87.60	87.77	86.80	87.12	397,159	-1.18(-1.33%)
Feb 03, 2022	88.08	88.48		88.30	508,268	-0.72(-0.81%)
Feb 02, 2022	89.07	89.78	88.95	89.03	384,204	+0.13(+0.14%)
Feb 01, 2022	88.96	89.07	88.46	88.90	615,240	-0.10(-0.11%)
Jan 31, 2022	88.99	89.21		88.99	444,339	-0.18(-0.20%)
Jan 28, 2022	88.48	89.24	88.44	89.17	297,999	+0.12(+0.13%)
Jan 27, 2022	89.00	89.48	88.87	89.06	735,402	+0.75(+0.85%)
Jan 26, 2022	89.29	89.44	88.25	88.31	4,320,277	-0.70(-0.79%)
Jan 25, 2022	89.62	89.84	88.96	89.01	271,863	-0.33(-0.37%)
Jan 24, 2022	90.30	90.30	89.34	89.35	795,391	-0.69(-0.76%)
Jan 21, 2022	89.71	90.16	89.49	90.03	239,736	+1.09(+1.23%)
Jan 20, 2022	89.00	89.16	88.86	88.94	183,167	+0.03(+0.03%)
Jan 19, 2022	88.78	89.25	88.60	88.91	1,510,052	+0.54(+0.61%)
Jan 18, 2022	88.98	89.10	88.37	88.37	509,022	-1.25(-1.39%)
Jan 14, 2022				89.62	0	-1.23(-1.35%)
Jan 13, 2022	90.38	90.86	90.20	90.85	328,204	+0.45(+0.50%)
Jan 12, 2022	90.64	90.87	90.33	90.39	1,739,692	-0.08(-0.09%)
Jan 11, 2022	90.12	90.54	89.97	90.48	370,494	+0.42(+0.46%)
Jan 10, 2022	89.64	90.09	89.42	90.06	641,282	+0.10(+0.11%)
Jan 07, 2022	90.38	90.49	89.59	89.96	266,364	-0.60(-0.66%)
Jan 06, 2022	90.28	90.69	90.10	90.56	354,222	-0.05(-0.06%)
Jan 05, 2022	91.33	91.38	90.42	90.61	722,473	-0.44(-0.49%)
Jan 04, 2022	90.99	91.15	90.60	91.05	471,925	-0.30(-0.33%)

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.