Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	74.39	75.19	74.39	75.04	43,717	+0.57(+0.76%)
Mar 30, 2022	74.83	75.05	74.29	74.47	27,563	-0.33(-0.44%)
Mar 29, 2022	74.69	75.59	74.47	74.81	93,848	+0.83(+1.12%)
Mar 28, 2022	74.27	74.47	73.34	73.98	24,221	-0.71(-0.95%)
Mar 25, 2022	74.15	74.77	73.59	74.69	27,199	+1.12(+1.52%)
Mar 24, 2022	72.68	73.85	72.18	73.58	46,317	+1.03(+1.43%)
Mar 23, 2022	73.25	73.48	72.39	72.54	37,663	-0.62(-0.85%)
Mar 22, 2022	74.49	75.57	73.12	73.16	44,495	-1.00(-1.35%)
Mar 21, 2022	74.29	75.12	73.85	74.16	37,451	+0.00(+0.00%)
Mar 18, 2022	74.17	74.65	73.22	74.16	74,835	+0.08(+0.11%)
Mar 17, 2022	73.07	74.67	72.61	74.08	29,761	+0.70(+0.96%)
Mar 16, 2022	73.31	73.55	71.97	73.38	37,114	+0.50(+0.69%)
Mar 15, 2022	71.87	73.30	71.87	72.87	54,747	+0.49(+0.67%)
Mar 14, 2022	71.66	72.51	71.31	72.39	27,514	+1.10(+1.54%)
Mar 11, 2022	71.83	72.10	70.84	71.29	25,058	-0.31(-0.43%)
Mar 10, 2022	71.73	71.95	70.67	71.60	23,371	-0.75(-1.03%)
Mar 09, 2022	73.25	73.25	72.14	72.34	26,499	-0.35(-0.48%)
Mar 08, 2022	75.37	75.83	72.48	72.69	41,077	-2.37(-3.16%)
Mar 07, 2022	74.58	75.54	73.54	75.07	89,981	+0.26(+0.35%)
Mar 04, 2022	73.12	74.95	72.67	74.81	46,505	+1.31(+1.79%)
Mar 03, 2022	73.41	73.79	72.88	73.49	41,922	+0.13(+0.18%)
Mar 02, 2022	71.97	73.52	71.97	73.36	28,615	+1.32(+1.84%)
Mar 01, 2022	71.48	72.41	71.14	72.04	50,248	+0.52(+0.73%)
Feb 28, 2022	72.11	72.33	71.38	71.52	38,277	-0.99(-1.36%)
Feb 25, 2022	71.02	72.69	71.35	72.50	24,843	+1.76(+2.49%)
Feb 24, 2022	70.56	71.03	68.86	70.74	74,515	-0.27(-0.38%)
Feb 23, 2022	71.58	71.84	71.01	71.01	53,913	-0.63(-0.88%)
Feb 22, 2022	72.28	72.28	71.24	71.64	26,787	-0.64(-0.88%)
Feb 18, 2022				72.28	0	-0.05(-0.06%)
Feb 17, 2022	72.09	72.71	71.55	72.33	37,707	+0.31(+0.44%)
Feb 16, 2022	71.75	72.36	71.03	72.01	26,020	+0.32(+0.45%)
Feb 15, 2022	73.10	73.75	71.57	71.69	42,008	-1.24(-1.70%)
Feb 14, 2022	73.44	74.02	72.12	72.93	59,246	-0.21(-0.28%)
Feb 11, 2022	72.40	73.37	71.97	73.13	46,727	+1.41(+1.97%)
Feb 10, 2022	72.22	73.06	71.37	71.72	51,486	-0.65(-0.89%)
Feb 09, 2022	72.86	72.86	72.08	72.37	32,221	-0.12(-0.16%)
Feb 08, 2022	71.62	72.77	71.50	72.49	27,196	+0.78(+1.09%)
Feb 07, 2022	71.67	72.24	71.34	71.70	76,535	+0.19(+0.26%)
Feb 04, 2022	71.21	71.94	70.25	71.52	52,610	-0.06(-0.09%)
Feb 03, 2022	71.79	72.00	71.16	71.58	49,019	-0.70(-0.97%)
Feb 02, 2022	71.61	72.96	71.17	72.28	71,819	+0.40(+0.55%)
Feb 01, 2022	71.40	72.24	69.99	71.88	61,103	+0.96(+1.36%)
Jan 28, 2022	73.34	73.59	70.15	70.92	42,703	-3.20(-4.32%)
Jan 27, 2022	74.20	75.54	73.67	74.12	28,904	-0.10(-0.13%)
Jan 26, 2022	77.10	77.10	73.90	74.22	62,788	-2.49(-3.25%)
Jan 25, 2022	77.79	77.84	75.69	76.71	37,186	-1.12(-1.44%)
Jan 24, 2022	76.87	78.40	76.44	77.84	63,260	+0.49(+0.64%)
Jan 21, 2022	76.98	78.78	76.79	77.34	34,300	+0.15(+0.20%)
Jan 20, 2022	78.28	78.70	76.91	77.19	27,024	-1.09(-1.39%)
Jan 19, 2022	78.04	78.65	77.51	78.28	20,800	+0.40(+0.51%)
Jan 18, 2022	79.47	79.47	77.46	77.88	31,073	-2.03(-2.54%)
Jan 14, 2022				79.92	0	+0.27(+0.34%)
Jan 13, 2022	79.30	80.39	79.10	79.65	19,695	+0.61(+0.77%)
Jan 12, 2022	80.62	80.72	79.03	79.03	32,488	-1.29(-1.60%)
Jan 11, 2022	81.44	81.44	79.59	80.32	30,653	-1.06(-1.30%)
Jan 10, 2022	81.71	81.84	81.24	81.38	28,998	-0.16(-0.20%)
Jan 07, 2022	82.20	82.40	81.54	81.54	19,654	-0.49(-0.59%)
Jan 06, 2022	81.86	82.64	81.68	82.03	25,180	+0.43(+0.53%)
Jan 05, 2022	81.85	82.83	81.38	81.60	28,598	-0.03(-0.03%)
Jan 04, 2022	81.80	82.68	81.62	81.62	84,310	+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.