Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	84.50	84.74	84.11	84.35	1,907,984	-0.12(-0.14%)
Mar 30, 2022	83.73	84.60	83.64	84.47	1,920,678	+0.18(+0.21%)
Mar 29, 2022	83.71	84.48	83.57	84.29	1,466,234	+0.89(+1.07%)
Mar 28, 2022	82.70	83.53	82.64	83.40	1,193,326	+0.74(+0.89%)
Mar 25, 2022	83.04	83.04	82.04	82.66	918,258	-0.68(-0.82%)
Mar 24, 2022	82.61	83.62	82.00	83.34	3,282,362	+0.10(+0.12%)
Mar 23, 2022	82.90	83.24	82.49	83.24	4,889,060	+0.46(+0.55%)
Mar 22, 2022	82.63	82.93	82.58	82.78	1,288,645	-0.34(-0.41%)
Mar 21, 2022	83.76	83.96	82.88	83.13	762,256	-1.50(-1.78%)
Mar 18, 2022	84.14	84.83	83.95	84.63	3,242,798	+0.07(+0.09%)
Mar 17, 2022	83.97	84.90	83.85	84.56	1,843,079	+1.12(+1.34%)
Mar 16, 2022	82.67	83.44	81.59	83.44	1,092,210	+1.19(+1.45%)
Mar 15, 2022	81.87	82.25	81.51	82.25	1,138,286	+0.89(+1.10%)
Mar 14, 2022	81.82	81.87	81.14	81.36	772,338	-1.41(-1.71%)
Mar 11, 2022	82.77	83.09	82.64	82.77	1,105,644	-0.02(-0.02%)
Mar 10, 2022	83.31	83.42	82.32	82.79	1,670,042	-1.37(-1.63%)
Mar 09, 2022	84.20	84.73	84.06	84.16	2,075,702	-0.01(-0.01%)
Mar 08, 2022	83.80	84.50	83.34	84.17	1,951,758	-0.55(-0.65%)
Mar 07, 2022	85.29	85.68	84.48	84.72	777,661	-1.28(-1.49%)
Mar 04, 2022	86.83	86.83	85.91	86.00	1,434,958	+0.14(+0.17%)
Mar 03, 2022	85.96	86.20	85.61	85.85	1,876,956	+0.43(+0.51%)
Mar 02, 2022	86.65	86.72	85.33	85.42	2,808,933	-1.85(-2.12%)
Mar 01, 2022	87.34	88.22	87.25	87.27	796,477	+0.05(+0.06%)
Feb 28, 2022	86.23	87.22	86.21	87.22	1,324,613	+1.36(+1.58%)
Feb 25, 2022	85.69	85.86	85.54	85.86	857,737	+0.48(+0.56%)
Feb 24, 2022	84.70	85.51	84.69	85.39	4,198,582	+0.60(+0.71%)
Feb 23, 2022	85.73	85.88	84.72	84.78	2,480,813	-1.08(-1.26%)
Feb 22, 2022	85.61	86.09	85.58	85.86	667,959	-0.12(-0.14%)
Feb 18, 2022				85.98	0	+0.28(+0.32%)
Feb 17, 2022	85.67	86.11	85.35	85.70	883,944	+0.04(+0.04%)
Feb 16, 2022	85.85	85.85	84.93	85.67	1,186,733	+0.16(+0.19%)
Feb 15, 2022	85.99	86.27	85.42	85.50	638,149	-0.75(-0.86%)
Feb 14, 2022	86.78	86.88	86.20	86.25	1,436,508	-1.14(-1.31%)
Feb 11, 2022	86.83	87.46	86.24	87.39	1,206,975	+0.73(+0.84%)
Feb 10, 2022	87.59	87.74	86.51	86.66	1,419,992	-1.47(-1.67%)
Feb 09, 2022	88.16	88.61	88.05	88.14	920,916	+0.48(+0.54%)
Feb 08, 2022	88.12	88.19	87.66	87.66	1,077,983	-0.62(-0.70%)
Feb 07, 2022	87.80	88.33	87.67	88.28	868,541	+0.34(+0.39%)
Feb 04, 2022	88.34	88.43	87.62	87.94	1,143,915	-1.34(-1.50%)
Feb 03, 2022	89.17			89.28	1,190,164	-1.02(-1.12%)
Feb 02, 2022	90.58	90.98	90.24	90.29	1,317,607	-0.05(-0.06%)
Feb 01, 2022	90.18	90.39	89.61	90.35	911,482	+0.30(+0.33%)
Jan 31, 2022	89.77			90.04	1,170,830	-0.10(-0.11%)
Jan 28, 2022	89.28	90.22	89.20	90.14	1,044,357	+0.07(+0.08%)
Jan 27, 2022	90.02	90.59	89.77	90.07	1,878,888	+0.56(+0.62%)
Jan 26, 2022	90.76	90.86	89.47	89.52	3,927,488	-0.90(-1.00%)
Jan 25, 2022	90.86	91.12	90.31	90.42	1,973,577	-0.34(-0.38%)
Jan 24, 2022	91.45	91.58	90.72	90.76	1,291,419	-0.69(-0.75%)
Jan 21, 2022	91.11	91.60	91.10	91.45	2,185,010	+0.96(+1.06%)
Jan 20, 2022	90.71	90.89	90.29	90.49	1,191,550	-0.03(-0.03%)
Jan 19, 2022	90.66	91.09	90.49	90.52	884,489	+0.25(+0.28%)
Jan 18, 2022	90.84	90.89	90.24	90.27	1,562,703	-1.30(-1.42%)
Jan 14, 2022				91.57	0	-1.14(-1.23%)
Jan 13, 2022	92.48	92.70	92.14	92.70	709,896	+0.39(+0.42%)
Jan 12, 2022	92.72	92.79	92.27	92.32	1,024,194	-0.15(-0.16%)
Jan 11, 2022	92.07	92.52	91.94	92.47	2,088,046	+0.43(+0.47%)
Jan 10, 2022	91.66	92.09	91.31	92.04	921,715	-0.02(-0.02%)
Jan 07, 2022	92.58	92.58	91.75	92.06	914,667	-0.59(-0.64%)
Jan 06, 2022	92.52	92.85	92.28	92.65	1,043,480	+0.04(+0.04%)
Jan 05, 2022	93.64	93.69	92.61	92.61	1,888,277	-0.74(-0.80%)
Jan 04, 2022	93.13	93.36	92.80	93.36	1,051,362	+0.04(+0.04%)

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.