Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	83.06	83.18	82.31	82.31	11,616	-0.92(-1.10%)
Mar 30, 2022	83.56	83.85	83.05	83.23	33,512	+0.49(+0.59%)
Mar 29, 2022	82.76	82.92	82.42	82.74	22,089	+0.61(+0.75%)
Mar 28, 2022	82.08	82.12	81.50	82.12	146,737	+0.02(+0.03%)
Mar 25, 2022	82.19	82.36	81.89	82.10	14,123	-0.29(-0.35%)
Mar 24, 2022	82.20	82.73	81.81	82.39	30,885	-0.08(-0.09%)
Mar 23, 2022	82.70	82.99	82.24	82.46	10,221	-1.00(-1.20%)
Mar 22, 2022	83.16	83.51	83.06	83.46	48,333	+0.28(+0.34%)
Mar 21, 2022	83.67	84.13	82.73	83.18	20,272	-1.25(-1.48%)
Mar 18, 2022	82.97	84.46	82.97	84.43	25,160	+0.93(+1.12%)
Mar 17, 2022	82.70	83.78	82.70	83.50	14,563	+1.24(+1.50%)
Mar 16, 2022	81.84	82.34	80.72	82.26	43,040	+2.66(+3.35%)
Mar 15, 2022	79.04	79.83	78.73	79.60	104,984	+0.33(+0.41%)
Mar 14, 2022	79.85	80.41	79.14	79.27	50,964	-0.52(-0.65%)
Mar 11, 2022	81.41	81.41	79.77	79.79	27,038	-1.04(-1.28%)
Mar 10, 2022	80.77	81.04	80.28	80.83	16,230	-0.64(-0.79%)
Mar 09, 2022	80.55	81.76	80.55	81.47	19,537	+1.56(+1.96%)
Mar 08, 2022	80.20	81.10	79.30	79.91	33,300	+0.08(+0.10%)
Mar 07, 2022	81.15	81.63	79.55	79.83	30,407	-1.07(-1.32%)
Mar 04, 2022	81.02	81.16	80.49	80.90	27,964	-1.18(-1.43%)
Mar 03, 2022	82.99	83.11	81.91	82.08	24,883	-1.09(-1.31%)
Mar 02, 2022	83.03	83.41	82.67	83.17	107,093	+0.27(+0.33%)
Mar 01, 2022	83.75	84.23	82.67	82.90	30,925	-0.92(-1.09%)
Feb 28, 2022	83.30	84.13	83.29	83.82	15,962	+0.04(+0.05%)
Feb 25, 2022	82.57	83.91	82.89	83.78	42,492	+1.89(+2.31%)
Feb 24, 2022	80.10	82.15	79.96	81.89	29,120	-0.26(-0.32%)
Feb 23, 2022	83.69	83.69	82.06	82.15	17,073	-0.63(-0.76%)
Feb 22, 2022	83.33	83.41	82.47	82.77	43,871	-0.92(-1.10%)
Feb 18, 2022				83.69	0	-0.39(-0.46%)
Feb 17, 2022	84.59	84.59	83.85	84.08	13,712	-0.73(-0.86%)
Feb 16, 2022	84.29	84.95	84.29	84.81	21,468	+0.27(+0.32%)
Feb 15, 2022	83.96	84.57	83.96	84.54	23,626	+1.60(+1.93%)
Feb 14, 2022	83.17	83.17	82.59	82.94	18,344	-0.64(-0.76%)
Feb 11, 2022	84.22	84.55	83.21	83.57	13,559	-0.77(-0.92%)
Feb 10, 2022	84.14	85.41	83.96	84.35	29,276	-0.42(-0.50%)
Feb 09, 2022	84.54	85.07	84.42	84.77	25,360	+1.03(+1.23%)
Feb 08, 2022	82.97	83.79	82.97	83.74	13,286	+0.69(+0.84%)
Feb 07, 2022	83.00	83.39	82.84	83.04	9,498	+0.14(+0.17%)
Feb 04, 2022	82.97	83.34	82.63	82.90	90,881	-0.38(-0.45%)
Feb 03, 2022	83.76		83.08	83.28	49,854	-1.14(-1.35%)
Feb 02, 2022	84.43	84.86	84.10	84.41	22,972	+0.46(+0.55%)
Feb 01, 2022	83.74	83.95	83.27	83.95	35,051	+0.42(+0.51%)
Jan 31, 2022	82.50	83.59		83.53	28,888	+1.45(+1.76%)
Jan 28, 2022	81.28	82.38	80.88	82.08	98,616	+0.70(+0.87%)
Jan 27, 2022	82.34	82.67	81.37	81.37	28,053	-0.91(-1.10%)
Jan 26, 2022	83.31	83.60	82.07	82.28	25,512	-0.42(-0.51%)
Jan 25, 2022	82.78	83.25	82.14	82.71	70,918	-0.66(-0.79%)
Jan 24, 2022	83.28	83.71	82.01	83.36	30,085	-0.88(-1.04%)
Jan 21, 2022	84.87	84.93	83.99	84.24	42,086	-0.43(-0.51%)
Jan 20, 2022	85.56	86.02	84.67	84.67	29,979	-0.08(-0.09%)
Jan 19, 2022	85.30	85.56	84.68	84.75	47,096	+0.29(+0.34%)
Jan 18, 2022	84.61	85.72	84.31	84.46	46,831	-0.93(-1.08%)
Jan 14, 2022				85.39	0	-0.41(-0.47%)
Jan 13, 2022	86.24	86.40	85.56	85.79	31,485	-0.53(-0.61%)
Jan 12, 2022	86.29	86.44	85.95	86.32	41,543	+0.05(+0.06%)
Jan 11, 2022	85.47	86.28	85.29	86.28	17,998	+0.71(+0.83%)
Jan 10, 2022	85.36	85.62	84.95	85.56	62,097	+0.10(+0.11%)
Jan 07, 2022	85.38	85.70	85.22	85.47	71,703	-0.13(-0.15%)
Jan 06, 2022	85.77	86.24	85.23	85.59	25,645	-0.43(-0.50%)
Jan 05, 2022	87.08	87.27	86.03	86.03	11,405	-1.14(-1.31%)
Jan 04, 2022	87.74	87.80	86.97	87.16	25,387	-0.61(-0.69%)

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.