Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	89.28	89.77	88.05	88.05	31,321	-1.25(-1.41%)
Mar 30, 2022	88.99	89.47	88.90	89.30	236,113	+0.29(+0.33%)
Mar 29, 2022	89.75	89.75	88.50	89.01	63,079	+0.19(+0.22%)
Mar 28, 2022	89.23	89.23	88.34	88.82	89,691	-0.25(-0.28%)
Mar 25, 2022	87.55	89.07	87.55	89.07	51,047	+1.46(+1.66%)
Mar 24, 2022	86.92	87.62	86.87	87.61	90,085	+1.02(+1.17%)
Mar 23, 2022	87.21	87.49	86.58	86.60	30,295	-0.79(-0.90%)
Mar 22, 2022	87.08	87.75	87.08	87.38	48,534	+0.95(+1.10%)
Mar 21, 2022	86.37	86.47	85.89	86.43	19,080	+0.93(+1.09%)
Mar 18, 2022	85.21	85.50	84.26	85.50	15,255	+0.29(+0.34%)
Mar 17, 2022	83.78	85.21	83.71	85.21	38,715	+1.03(+1.22%)
Mar 16, 2022	83.76	84.22	82.83	84.18	24,632	+1.30(+1.57%)
Mar 15, 2022	82.71	82.98	82.16	82.88	21,710	+1.10(+1.34%)
Mar 14, 2022	81.77	82.64	81.48	81.79	22,359	+1.06(+1.31%)
Mar 11, 2022	81.45	81.76	80.73	80.73	19,951	+0.13(+0.17%)
Mar 10, 2022	80.26		79.98	80.59	15,188	-0.40(-0.50%)
Mar 09, 2022	81.13	81.67	80.61	81.00	25,904	+2.09(+2.64%)
Mar 08, 2022	79.95	80.97	78.84	78.91	14,361	-0.41(-0.52%)
Mar 07, 2022	80.85	80.85	79.31	79.32	15,707	-2.16(-2.65%)
Mar 04, 2022	81.56	81.70	80.65	81.48	16,009	-1.04(-1.26%)
Mar 03, 2022	82.70	82.83	81.68	82.52	15,648	+0.26(+0.32%)
Mar 02, 2022	80.60	82.75	80.60	82.26	15,656	+2.24(+2.79%)
Mar 01, 2022	81.92	82.11	79.71	80.02	32,561	-2.66(-3.21%)
Feb 28, 2022	82.06	82.95	81.45	82.68	37,303	-1.16(-1.39%)
Feb 25, 2022	82.29	83.89	82.24	83.84	28,837	+3.06(+3.79%)
Feb 24, 2022	79.56	80.80	78.86	80.78	80,895	-1.04(-1.27%)
Feb 23, 2022	83.51	83.51	81.74	81.82	70,148	-1.00(-1.21%)
Feb 22, 2022	83.43	83.84	82.32	82.83	19,169	-0.60(-0.71%)
Feb 18, 2022				83.42	0	+0.26(+0.32%)
Feb 17, 2022	83.66	83.77	82.95	83.16	66,289	-1.28(-1.52%)
Feb 16, 2022	83.66	84.66	83.66	84.44	20,164	+0.31(+0.37%)
Feb 15, 2022	84.47	84.47	83.83	84.13	117,553	+1.08(+1.30%)
Feb 14, 2022	84.22	84.24	82.37	83.06	25,241	-1.05(-1.25%)
Feb 11, 2022	85.20	85.64	83.67	84.11	13,926	-0.96(-1.13%)
Feb 10, 2022	85.47	86.25	84.68	85.07	19,242	-0.42(-0.49%)
Feb 09, 2022	86.14	86.25	85.48	85.49	31,881	+0.08(+0.09%)
Feb 08, 2022	84.71	85.56	84.48	85.41	36,189	+1.26(+1.50%)
Feb 07, 2022	84.32	84.76	83.99	84.15	15,992	+0.14(+0.17%)
Feb 04, 2022	83.36	84.74	83.25	84.01	14,788	+0.79(+0.95%)
Feb 03, 2022	83.53		83.21	83.22	11,633	-0.60(-0.71%)
Feb 02, 2022	82.71	83.89	82.71	83.81	53,851	+1.16(+1.41%)
Feb 01, 2022	81.86	82.72	81.46	82.65	39,326	+0.66(+0.81%)
Jan 31, 2022	80.65	81.99		81.99	9,696	+0.91(+1.12%)
Jan 28, 2022	79.82	81.08	79.65	81.08	7,045	+1.01(+1.26%)
Jan 27, 2022	81.61	82.82	79.63	80.07	323,830	-0.77(-0.95%)
Jan 26, 2022	81.34	81.83	80.05	80.84	9,853	-0.12(-0.15%)
Jan 25, 2022	80.47	81.12	78.86	80.97	5,622	-0.33(-0.40%)
Jan 24, 2022	79.71	81.33	78.23	81.30	48,956	+1.00(+1.25%)
Jan 21, 2022	81.47	81.55	80.30	80.30	25,035	-1.05(-1.29%)
Jan 20, 2022	81.93	83.28	81.27	81.34	64,494	-0.16(-0.20%)
Jan 19, 2022	83.65	83.65	81.50	81.51	14,602	-1.61(-1.93%)
Jan 18, 2022	83.73	83.73	82.78	83.11	9,377	-0.92(-1.10%)
Jan 14, 2022				84.04	0	+0.02(+0.02%)
Jan 13, 2022	84.22	84.79	83.75	84.02	17,397	+0.10(+0.11%)
Jan 12, 2022	83.98	84.42	83.43	83.92	33,884	-0.05(-0.06%)
Jan 11, 2022	83.74	83.97	82.78	83.97	33,528	+0.41(+0.49%)
Jan 10, 2022	84.09	84.34	82.93	83.56	88,038	-0.26(-0.31%)
Jan 07, 2022	82.48	83.82	82.48	83.82	17,184	+1.44(+1.75%)
Jan 06, 2022	81.71	82.54	81.71	82.37	84,990	+1.25(+1.54%)
Jan 05, 2022	81.89	82.39	81.12	81.13	3,273	-0.73(-0.90%)
Jan 04, 2022	80.92	82.00	80.92	81.86	6,499	+1.54(+1.92%)

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.