Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	83.40	83.89	83.32	83.54	296,924	+0.17(+0.21%)
Mar 30, 2022	82.62	83.62	82.61	83.37	606,285	+0.30(+0.36%)
Mar 29, 2022	82.85	83.30	82.40	83.07	4,297,415	+0.67(+0.82%)
Mar 28, 2022	82.00	82.64	81.82	82.39	304,839	+0.84(+1.03%)
Mar 25, 2022	82.13	82.19	81.22	81.55	182,573	-1.00(-1.21%)
Mar 24, 2022	82.00	82.75	81.64	82.56	304,595	-0.14(-0.17%)
Mar 23, 2022	81.92	82.74	81.64	82.69	291,657	+0.99(+1.22%)
Mar 22, 2022	81.81	81.98	81.60	81.70	1,807,208	-0.74(-0.90%)
Mar 21, 2022	83.41	83.41	82.18	82.44	469,928	-1.76(-2.09%)
Mar 18, 2022	83.51	84.21	83.51	84.20	465,776	+0.71(+0.85%)
Mar 17, 2022	83.32	83.97	83.26	83.49	333,813	+0.36(+0.44%)
Mar 16, 2022	82.42	83.18	81.72	83.12	846,114	+0.80(+0.97%)
Mar 15, 2022	82.40	82.69	81.92	82.32	1,891,608	+0.48(+0.59%)
Mar 14, 2022	82.47	82.58	81.79	81.84	409,030	-1.67(-2.00%)
Mar 11, 2022	83.29	83.88	83.29	83.50	168,568	+0.05(+0.07%)
Mar 10, 2022	83.87	83.95	83.04	83.45	633,497	-1.17(-1.38%)
Mar 09, 2022	84.71	85.20	84.60	84.62	386,539	-0.46(-0.55%)
Mar 08, 2022	84.95	85.35	84.56	85.08	641,520	-0.75(-0.87%)
Mar 07, 2022	86.00	86.58	85.53	85.83	855,410	-0.97(-1.12%)
Mar 04, 2022	87.14	87.21	86.50	86.80	212,718	+0.89(+1.04%)
Mar 03, 2022	85.63	86.41	85.63	85.91	721,283	+0.51(+0.60%)
Mar 02, 2022	86.87	87.01	85.32	85.40	452,310	-2.29(-2.61%)
Mar 01, 2022	87.23	88.45	87.18	87.69	643,065	+0.68(+0.78%)
Feb 28, 2022	86.17	87.19	86.17	87.01	321,084	+1.34(+1.56%)
Feb 25, 2022	85.47	85.72	85.30	85.67	229,923	+0.36(+0.43%)
Feb 24, 2022	85.62	85.92	85.00	85.31	395,512	+0.25(+0.30%)
Feb 23, 2022	85.82	85.88	85.00	85.05	265,303	-1.09(-1.27%)
Feb 22, 2022	85.82	86.24	85.74	86.14	168,946	+0.06(+0.07%)
Feb 18, 2022				86.08	0	+0.54(+0.63%)
Feb 17, 2022	85.44	85.98	85.20	85.54	199,602	+0.33(+0.38%)
Feb 16, 2022	85.56	85.56	84.62	85.22	373,539	+0.15(+0.17%)
Feb 15, 2022	85.56	85.65	84.99	85.07	308,110	-0.75(-0.88%)
Feb 14, 2022	86.22	86.31	85.63	85.82	235,482	-0.74(-0.85%)
Feb 11, 2022	86.15	86.93	85.46	86.56	314,485	+0.67(+0.78%)
Feb 10, 2022	86.82	86.90	85.84	85.89	276,413	-1.25(-1.44%)
Feb 09, 2022	87.25	87.76	87.14	87.14	269,144	+0.20(+0.23%)
Feb 08, 2022	87.16	87.31	86.94	86.94	3,145,654	-0.56(-0.64%)
Feb 07, 2022	87.27	87.62	87.09	87.51	432,287	+0.05(+0.05%)
Feb 04, 2022	87.94	88.11	87.13	87.46	395,630	-1.18(-1.33%)
Feb 03, 2022	88.42	88.82		88.64	506,312	-0.73(-0.81%)
Feb 02, 2022	89.42	90.12	89.30	89.37	382,725	+0.13(+0.14%)
Feb 01, 2022	89.31	89.42	88.80	89.24	612,871	-0.10(-0.11%)
Jan 31, 2022	89.34	89.55		89.34	442,628	-0.18(-0.20%)
Jan 28, 2022	88.82	89.58	88.78	89.52	296,852	+0.12(+0.13%)
Jan 27, 2022	89.35	89.82	89.22	89.40	732,571	+0.75(+0.85%)
Jan 26, 2022	89.64	89.78	88.59	88.65	4,303,645	-0.71(-0.79%)
Jan 25, 2022	89.96	90.19	89.31	89.36	270,817	-0.34(-0.37%)
Jan 24, 2022	90.65	90.65	89.68	89.69	792,329	-0.69(-0.76%)
Jan 21, 2022	90.05	90.51	89.84	90.38	238,813	+1.10(+1.23%)
Jan 20, 2022	89.35	89.50	89.20	89.28	182,462	+0.03(+0.03%)
Jan 19, 2022	89.12	89.59	88.94	89.26	1,504,238	+0.54(+0.61%)
Jan 18, 2022	89.32	89.45	88.71	88.71	507,063	-1.25(-1.39%)
Jan 14, 2022				89.96	0	-1.23(-1.35%)
Jan 13, 2022	90.73	91.21	90.55	91.20	326,941	+0.45(+0.50%)
Jan 12, 2022	90.99	91.22	90.68	90.74	1,732,995	-0.08(-0.09%)
Jan 11, 2022	90.47	90.89	90.32	90.82	369,068	+0.42(+0.46%)
Jan 10, 2022	89.98	90.44	89.76	90.41	638,813	+0.10(+0.11%)
Jan 07, 2022	90.73	90.84	89.94	90.31	265,339	-0.60(-0.66%)
Jan 06, 2022	90.63	91.04	90.45	90.91	352,859	-0.05(-0.06%)
Jan 05, 2022	91.69	91.73	90.77	90.96	719,691	-0.44(-0.49%)
Jan 04, 2022	91.34	91.50	90.95	91.41	470,108	-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.