Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	74.39	75.19	74.39	75.04	43,720	+0.57(+0.76%)
Mar 30, 2022	74.82	75.05	74.28	74.47	27,565	-0.33(-0.44%)
Mar 29, 2022	74.69	75.59	74.46	74.80	93,853	+0.83(+1.12%)
Mar 28, 2022	74.26	74.46	73.34	73.98	24,222	-0.71(-0.95%)
Mar 25, 2022	74.15	74.77	73.59	74.69	27,201	+1.12(+1.52%)
Mar 24, 2022	72.68	73.84	72.17	73.57	46,319	+1.03(+1.43%)
Mar 23, 2022	73.25	73.47	72.39	72.54	37,665	-0.62(-0.85%)
Mar 22, 2022	74.49	75.57	73.11	73.16	44,498	-1.00(-1.35%)
Mar 21, 2022	74.29	75.12	73.85	74.16	37,453	+0.00(+0.00%)
Mar 18, 2022	74.16	74.64	73.21	74.16	74,840	+0.08(+0.11%)
Mar 17, 2022	73.07	74.67	72.61	74.07	29,763	+0.70(+0.96%)
Mar 16, 2022	73.30	73.54	71.97	73.37	37,117	+0.50(+0.69%)
Mar 15, 2022	71.87	73.29	71.87	72.87	54,750	+0.49(+0.67%)
Mar 14, 2022	71.66	72.51	71.31	72.38	27,516	+1.10(+1.54%)
Mar 11, 2022	71.83	72.10	70.84	71.29	25,059	-0.31(-0.43%)
Mar 10, 2022	71.73	71.94	70.67	71.59	23,372	-0.75(-1.03%)
Mar 09, 2022	73.25	73.25	72.13	72.34	26,500	-0.35(-0.48%)
Mar 08, 2022	75.37	75.83	72.48	72.69	41,080	-2.37(-3.16%)
Mar 07, 2022	74.58	75.53	73.53	75.06	89,986	+0.26(+0.35%)
Mar 04, 2022	73.11	74.95	72.66	74.80	46,507	+1.31(+1.79%)
Mar 03, 2022	73.41	73.79	72.88	73.49	41,925	+0.13(+0.18%)
Mar 02, 2022	71.97	73.52	71.97	73.36	28,616	+1.32(+1.84%)
Mar 01, 2022	71.48	72.40	71.14	72.03	50,251	+0.52(+0.73%)
Feb 28, 2022	72.11	72.32	71.38	71.51	38,280	-0.99(-1.36%)
Feb 25, 2022	71.02	72.69	71.35	72.50	24,845	+1.76(+2.49%)
Feb 24, 2022	70.56	71.03	68.86	70.74	74,519	-0.27(-0.38%)
Feb 23, 2022	71.57	71.84	71.01	71.01	53,916	-0.63(-0.88%)
Feb 22, 2022	72.28	72.28	71.24	71.64	26,788	-0.64(-0.88%)
Feb 18, 2022				72.28	0	-0.05(-0.06%)
Feb 17, 2022	72.09	72.71	71.55	72.32	37,709	+0.31(+0.44%)
Feb 16, 2022	71.75	72.36	71.03	72.01	26,021	+0.32(+0.45%)
Feb 15, 2022	73.09	73.74	71.57	71.68	42,010	-1.24(-1.70%)
Feb 14, 2022	73.44	74.02	72.11	72.92	59,250	-0.21(-0.28%)
Feb 11, 2022	72.39	73.36	71.96	73.13	46,730	+1.41(+1.97%)
Feb 10, 2022	72.21	73.06	71.37	71.72	51,489	-0.65(-0.89%)
Feb 09, 2022	72.85	72.85	72.08	72.37	32,223	-0.12(-0.16%)
Feb 08, 2022	71.62	72.77	71.49	72.48	27,198	+0.78(+1.09%)
Feb 07, 2022	71.66	72.23	71.33	71.70	76,540	+0.19(+0.26%)
Feb 04, 2022	71.21	71.94	70.25	71.51	52,613	-0.06(-0.09%)
Feb 03, 2022	71.78	72.00	71.15	71.57	49,021	-0.70(-0.97%)
Feb 02, 2022	71.61	72.96	71.16	72.28	71,823	+0.40(+0.55%)
Feb 01, 2022	71.39	72.23	69.98	71.88	61,107	+0.96(+1.36%)
Jan 28, 2022	73.34	73.58	70.14	70.92	42,705	-3.20(-4.32%)
Jan 27, 2022	74.20	75.54	73.66	74.12	28,906	-0.10(-0.13%)
Jan 26, 2022	77.10	77.10	73.89	74.22	62,791	-2.49(-3.25%)
Jan 25, 2022	77.79	77.83	75.68	76.71	37,188	-1.12(-1.44%)
Jan 24, 2022	76.86	78.39	76.44	77.83	63,264	+0.49(+0.64%)
Jan 21, 2022	76.98	78.77	76.79	77.34	34,302	+0.15(+0.20%)
Jan 20, 2022	78.27	78.70	76.91	77.19	27,025	-1.09(-1.39%)
Jan 19, 2022	78.03	78.64	77.50	78.27	20,801	+0.40(+0.51%)
Jan 18, 2022	79.47	79.47	77.46	77.88	31,075	-2.03(-2.54%)
Jan 14, 2022				79.91	0	+0.27(+0.34%)
Jan 13, 2022	79.30	80.38	79.09	79.64	19,696	+0.61(+0.77%)
Jan 12, 2022	80.61	80.71	79.03	79.03	32,490	-1.29(-1.60%)
Jan 11, 2022	81.43	81.43	79.59	80.32	30,655	-1.06(-1.30%)
Jan 10, 2022	81.71	81.84	81.23	81.38	29,000	-0.16(-0.20%)
Jan 07, 2022	82.20	82.39	81.54	81.54	19,655	-0.49(-0.59%)
Jan 06, 2022	81.85	82.64	81.67	82.02	25,182	+0.43(+0.53%)
Jan 05, 2022	81.84	82.82	81.38	81.59	28,600	-0.03(-0.03%)
Jan 04, 2022	81.80	82.67	81.62	81.62	84,315	+0.15(+0.19%)

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.