Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	73.86	74.00	73.79	73.88	8,876,138	+0.06(+0.08%)
Mar 30, 2022	73.46	73.84	73.45	73.82	7,613,994	+0.17(+0.23%)
Mar 29, 2022	73.45	73.68	73.37	73.65	7,871,120	+0.33(+0.44%)
Mar 28, 2022	73.20	73.41	73.15	73.33	8,068,418	+0.21(+0.29%)
Mar 25, 2022	73.47	73.47	73.01	73.12	23,011,218	-0.65(-0.88%)
Mar 24, 2022	73.50	73.78	73.47	73.77	20,356,560	-0.09(-0.13%)
Mar 23, 2022	73.68	73.86	73.51	73.86	9,606,382	+0.33(+0.45%)
Mar 22, 2022	73.52	73.60	73.43	73.52	6,985,786	-0.19(-0.25%)
Mar 21, 2022	74.12	74.15	73.67	73.71	7,356,556	-0.76(-1.02%)
Mar 18, 2022	74.37	74.52	74.34	74.47	9,578,012	+0.21(+0.29%)
Mar 17, 2022	74.32	74.45	74.20	74.26	7,293,823	+0.07(+0.09%)
Mar 16, 2022	74.09	74.19	73.71	74.19	8,806,516	+0.11(+0.15%)
Mar 15, 2022	74.25	74.31	73.99	74.08	6,745,240	+0.12(+0.16%)
Mar 14, 2022	74.24	74.25	73.95	73.96	20,702,990	-0.69(-0.92%)
Mar 11, 2022	74.68	74.76	74.61	74.65	8,487,671	-0.06(-0.07%)
Mar 10, 2022	74.84	74.87	74.57	74.70	8,895,046	-0.40(-0.53%)
Mar 09, 2022	75.14	75.23	75.04	75.10	6,203,949	-0.20(-0.27%)
Mar 08, 2022	75.28	75.35	75.21	75.31	9,222,473	-0.35(-0.47%)
Mar 07, 2022	75.73	75.91	75.59	75.66	6,918,102	-0.37(-0.49%)
Mar 04, 2022	76.06	76.18	75.95	76.03	8,659,302	+0.27(+0.36%)
Mar 03, 2022	75.67	75.81	75.56	75.76	11,141,044	+0.33(+0.44%)
Mar 02, 2022	76.03	76.08	75.43	75.43	6,989,123	-0.94(-1.23%)
Mar 01, 2022	76.20	76.62	76.19	76.37	10,032,112	+0.40(+0.52%)
Feb 28, 2022	75.73	76.00	75.71	75.97	7,003,251	+0.56(+0.74%)
Feb 25, 2022	75.30	75.42	75.24	75.41	6,387,285	+0.06(+0.09%)
Feb 24, 2022	75.48	75.56	75.25	75.35	9,579,713	+0.17(+0.22%)
Feb 23, 2022	75.39	75.41	75.18	75.18	8,560,929	-0.38(-0.50%)
Feb 22, 2022	75.48	75.56	75.40	75.56	7,613,158	-0.05(-0.06%)
Feb 18, 2022				75.61	0	+0.13(+0.17%)
Feb 17, 2022	75.39	75.57	75.35	75.48	7,368,970	+0.17(+0.22%)
Feb 16, 2022	75.34	75.35	75.08	75.31	7,699,790	+0.10(+0.14%)
Feb 15, 2022	75.27	75.37	75.19	75.21	7,258,596	-0.16(-0.21%)
Feb 14, 2022	75.47	75.54	75.28	75.37	6,795,285	-0.43(-0.56%)
Feb 11, 2022	75.53	75.84	75.26	75.79	11,970,780	+0.49(+0.65%)
Feb 10, 2022	75.70	75.75	75.30	75.30	9,562,228	-0.70(-0.92%)
Feb 09, 2022	76.07	76.17	75.99	76.00	6,320,757	+0.06(+0.07%)
Feb 08, 2022	76.02	76.05	75.94	75.94	7,254,084	-0.25(-0.33%)
Feb 07, 2022	76.13	76.25	76.06	76.19	6,742,135	+0.06(+0.09%)
Feb 04, 2022	76.23	76.25	76.06	76.13	8,353,318	-0.47(-0.62%)
Feb 03, 2022	76.61	76.67		76.60	6,645,798	-0.32(-0.42%)
Feb 02, 2022	76.91	77.10	76.89	76.92	7,816,771	+0.11(+0.14%)
Feb 01, 2022	76.87	76.89	76.68	76.81	5,406,080	-0.03(-0.04%)
Jan 31, 2022	76.75			76.84	8,671,891	-0.06(-0.07%)
Jan 28, 2022	76.64	76.92	76.63	76.90	6,472,715	+0.09(+0.12%)
Jan 27, 2022	76.75	76.93	76.74	76.81	6,800,079	+0.25(+0.33%)
Jan 26, 2022	77.05	77.08	76.56	76.56	7,973,983	-0.43(-0.55%)
Jan 25, 2022	77.12	77.21	76.97	76.98	6,343,294	-0.10(-0.13%)
Jan 24, 2022	77.26	77.31	77.07	77.08	11,160,082	-0.12(-0.16%)
Jan 21, 2022	77.17	77.29	77.10	77.20	5,621,748	+0.29(+0.37%)
Jan 20, 2022	76.94	76.97	76.87	76.92	5,348,004	+0.08(+0.11%)
Jan 19, 2022	76.81	76.95	76.79	76.83	9,336,793	+0.19(+0.24%)
Jan 18, 2022	76.87	76.92	76.65	76.65	8,050,489	-0.48(-0.62%)
Jan 14, 2022				77.13	0	-0.43(-0.55%)
Jan 13, 2022	77.44	77.57	77.38	77.56	6,206,868	+0.13(+0.17%)
Jan 12, 2022	77.52	77.57	77.42	77.43	7,205,003	-0.03(-0.04%)
Jan 11, 2022	77.28	77.47	77.22	77.45	7,296,488	+0.16(+0.20%)
Jan 10, 2022	77.19	77.32	77.13	77.30	6,386,200	-0.06(-0.08%)
Jan 07, 2022	77.50	77.51	77.25	77.36	6,854,761	-0.21(-0.27%)
Jan 06, 2022	77.54	77.60	77.47	77.57	6,483,591	-0.08(-0.11%)
Jan 05, 2022	77.96	77.96	77.64	77.66	7,642,732	-0.27(-0.34%)
Jan 04, 2022	77.86	77.94	77.77	77.93	7,986,449	-0.11(-0.15%)

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.