Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	83.71	84.26	81.33	81.43	228,940	-2.32(-2.77%)
Mar 30, 2022	83.60	84.11	82.68	83.75	141,820	-0.11(-0.13%)
Mar 29, 2022	83.14	84.43	83.14	83.86	293,344	+1.61(+1.96%)
Mar 28, 2022	81.68	82.43	81.44	82.25	206,245	+0.20(+0.24%)
Mar 25, 2022	82.17	82.79	81.59	82.06	167,676	+0.19(+0.23%)
Mar 24, 2022	82.19	82.31	81.29	81.87	158,082	+0.17(+0.20%)
Mar 23, 2022	83.11	83.11	81.48	81.70	94,357	-1.54(-1.85%)
Mar 22, 2022	83.30	84.53	83.07	83.24	122,888	-0.53(-0.63%)
Mar 21, 2022	83.35	84.09	83.03	83.77	108,697	+0.05(+0.06%)
Mar 18, 2022	82.72	83.80	81.57	83.72	363,698	+1.08(+1.31%)
Mar 17, 2022	81.83	83.09	81.13	82.64	162,760	+0.69(+0.84%)
Mar 16, 2022	81.45	82.94	80.59	81.96	172,659	+1.00(+1.24%)
Mar 15, 2022	80.75	81.63	80.05	80.96	160,608	+0.79(+0.99%)
Mar 14, 2022	80.49	81.57	79.65	80.16	171,345	-0.08(-0.10%)
Mar 11, 2022	81.48	82.57	80.16	80.24	113,133	-0.68(-0.84%)
Mar 10, 2022	79.90	81.27	79.47	80.92	144,909	-0.25(-0.31%)
Mar 09, 2022	80.82	81.67	79.78	81.17	191,540	+2.70(+3.44%)
Mar 08, 2022	79.99	80.98	78.48	78.48	231,783	-1.10(-1.38%)
Mar 07, 2022	81.50	81.98	79.54	79.57	200,655	-1.81(-2.23%)
Mar 04, 2022	81.57	82.32	81.02	81.39	143,127	-1.09(-1.32%)
Mar 03, 2022	83.13	83.13	81.48	82.48	157,919	-0.14(-0.17%)
Mar 02, 2022	80.90	82.98	80.90	82.61	182,845	+2.28(+2.84%)
Mar 01, 2022	82.92	83.31	79.65	80.33	176,040	-2.59(-3.12%)
Feb 28, 2022	83.10	83.81	82.14	82.92	237,109	-0.84(-1.01%)
Feb 25, 2022	82.38	84.07	82.49	83.76	122,598	+1.49(+1.81%)
Feb 24, 2022	78.56	82.66	78.27	82.27	266,111	+1.66(+2.06%)
Feb 23, 2022	82.06	82.32	80.38	80.61	114,114	-1.06(-1.30%)
Feb 22, 2022	81.85	82.70	81.58	81.67	154,782	-0.76(-0.92%)
Feb 18, 2022				82.43	0	-0.15(-0.18%)
Feb 17, 2022	84.09	84.14	81.98	82.58	156,766	-2.08(-2.46%)
Feb 16, 2022	85.67	86.11	83.79	84.65	158,360	-0.98(-1.15%)
Feb 15, 2022	86.67	87.72	84.47	85.63	162,916	+2.64(+3.18%)
Feb 14, 2022	81.95	83.40	81.80	83.00	194,858	+1.49(+1.83%)
Feb 11, 2022	82.96	83.13	80.60	81.51	114,329	-1.20(-1.45%)
Feb 10, 2022	83.59	84.55	82.15	82.70	160,524	-2.15(-2.53%)
Feb 09, 2022	84.88	85.74	84.41	84.85	107,734	+0.65(+0.77%)
Feb 08, 2022	81.94	84.64	81.94	84.20	139,542	+2.32(+2.84%)
Feb 07, 2022	81.76	82.94	81.67	81.88	104,820	+0.00(+0.00%)
Feb 04, 2022	82.37	83.08	80.58	81.88	200,737	-0.92(-1.11%)
Feb 03, 2022	86.06		82.62	82.80	152,871	-2.22(-2.61%)
Feb 02, 2022	84.74	85.94	84.27	85.02	138,801	-0.01(-0.02%)
Feb 01, 2022	85.12	85.83	83.81	85.03	139,676	+0.11(+0.13%)
Jan 31, 2022	82.88	84.96		84.92	333,187	+1.40(+1.68%)
Jan 28, 2022	82.99	83.54	80.67	83.52	171,241	+0.54(+0.65%)
Jan 27, 2022	84.04	85.37	82.33	82.99	201,299	-0.53(-0.63%)
Jan 26, 2022	85.45	87.04	82.88	83.51	158,501	-1.74(-2.04%)
Jan 25, 2022	86.91	87.45	84.00	85.26	168,346	-2.95(-3.34%)
Jan 24, 2022	84.34	88.46	83.38	88.20	308,467	+3.43(+4.05%)
Jan 21, 2022	83.68	86.68	82.66	84.77	172,020	+0.41(+0.49%)
Jan 20, 2022	86.27	87.35	84.18	84.36	102,644	-1.56(-1.81%)
Jan 19, 2022	87.03	87.76	85.64	85.91	131,258	-0.99(-1.14%)
Jan 18, 2022	87.64	87.64	86.37	86.90	105,658	-1.59(-1.80%)
Jan 14, 2022				88.49	0	-0.12(-0.13%)
Jan 13, 2022	89.37	89.78	88.27	88.61	58,733	-0.18(-0.20%)
Jan 12, 2022	89.01	89.68	87.39	88.79	124,758	+0.27(+0.31%)
Jan 11, 2022	89.54	89.54	86.87	88.51	93,172	-0.66(-0.74%)
Jan 10, 2022	89.23	89.42	87.63	89.17	122,726	-0.41(-0.46%)
Jan 07, 2022	91.69	92.04	89.46	89.58	113,284	-2.13(-2.33%)
Jan 06, 2022	90.42	92.26	90.29	91.71	119,908	+0.14(+0.15%)
Jan 05, 2022	92.74	94.09	91.16	91.58	117,351	-1.07(-1.15%)
Jan 04, 2022	91.97	93.45	90.55	92.64	108,277	+1.40(+1.53%)

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.