Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	81.06	81.13	80.89	80.89	161,341	-0.29(-0.35%)
Mar 30, 2022	81.33	81.33	81.10	81.18	56,553	-0.22(-0.27%)
Mar 29, 2022	81.22	81.47	81.15	81.40	122,772	+0.25(+0.31%)
Mar 28, 2022	80.86	81.18	80.74	81.14	33,024	+0.31(+0.39%)
Mar 25, 2022	80.68	80.83	80.57	80.83	29,108	+0.22(+0.28%)
Mar 24, 2022	80.23	80.67	79.90	80.61	74,482	+0.19(+0.24%)
Mar 23, 2022	80.61	80.62	80.30	80.42	39,519	-0.34(-0.42%)
Mar 22, 2022	80.56	80.77	80.56	80.75	29,012	+0.22(+0.27%)
Mar 21, 2022	80.56	80.69	80.34	80.54	43,088	+0.05(+0.06%)
Mar 18, 2022	80.29	80.62	80.19	80.49	21,735	-0.16(-0.19%)
Mar 17, 2022	80.02	80.79	80.02	80.64	32,261	+1.08(+1.36%)
Mar 16, 2022	79.27	79.74	79.02	79.56	45,019	+0.78(+0.99%)
Mar 15, 2022	78.26	78.92	78.26	78.78	60,700	+0.73(+0.93%)
Mar 14, 2022	78.27	78.31	78.00	78.06	71,712	-0.15(-0.19%)
Mar 11, 2022	78.22	78.42	78.15	78.20	36,937	-0.09(-0.11%)
Mar 10, 2022	78.69		77.98	78.29	61,904	-0.35(-0.45%)
Mar 09, 2022	78.32	78.73	78.32	78.64	64,713	+0.47(+0.60%)
Mar 08, 2022	78.14	78.40	77.82	78.18	95,535	+0.03(+0.04%)
Mar 07, 2022	78.56	78.78	77.91	78.14	52,426	-0.71(-0.90%)
Mar 04, 2022	79.54	79.54	78.85	78.85	37,289	-0.76(-0.96%)
Mar 03, 2022	79.67	79.78	79.58	79.61	105,765	+0.16(+0.20%)
Mar 02, 2022	79.41	79.72	79.35	79.46	77,305	-0.12(-0.15%)
Mar 01, 2022	79.87	79.93	79.35	79.58	175,910	-0.47(-0.58%)
Feb 28, 2022	79.98	80.21	79.89	80.04	185,825	-0.05(-0.06%)
Feb 25, 2022	79.96	80.21	79.97	80.10	54,380	+0.31(+0.39%)
Feb 24, 2022	79.04	79.83	79.04	79.79	130,196	+0.18(+0.23%)
Feb 23, 2022	79.97	80.04	79.60	79.60	60,972	-0.17(-0.22%)
Feb 22, 2022	79.76	79.98	79.69	79.78	30,775	-0.19(-0.24%)
Feb 18, 2022				79.97	0	-0.19(-0.24%)
Feb 17, 2022	80.32	80.34	80.02	80.16	69,780	-0.21(-0.26%)
Feb 16, 2022	80.51	80.51	80.22	80.36	58,172	-0.17(-0.21%)
Feb 15, 2022	80.60	80.82	80.49	80.54	42,765	-0.03(-0.03%)
Feb 14, 2022	80.68	80.81	80.41	80.56	45,650	-0.34(-0.42%)
Feb 11, 2022	81.04	81.18	80.78	80.90	30,783	-0.19(-0.23%)
Feb 10, 2022	81.51	81.51	80.88	81.09	131,679	-0.28(-0.35%)
Feb 09, 2022	81.31	81.44	81.31	81.37	73,465	+0.26(+0.32%)
Feb 08, 2022	81.24	81.34	81.12	81.12	58,991	-0.06(-0.07%)
Feb 07, 2022	81.06	81.23	80.83	81.18	180,265	+0.16(+0.20%)
Feb 04, 2022	81.07	81.18	80.69	81.01	47,439	-0.12(-0.15%)
Feb 03, 2022	81.21		81.13	81.13	61,528	-0.34(-0.41%)
Feb 02, 2022	81.71	81.73	81.44	81.47	110,700	-0.21(-0.26%)
Feb 01, 2022	81.45	81.71	81.39	81.68	44,802	+0.28(+0.34%)
Jan 31, 2022	81.37	81.47		81.41	115,039	+0.09(+0.12%)
Jan 28, 2022	81.16	81.36	81.05	81.31	56,648	+0.02(+0.02%)
Jan 27, 2022	81.59	81.61	81.23	81.30	47,507	-0.19(-0.23%)
Jan 26, 2022	81.70	81.83	81.45	81.49	102,102	-0.09(-0.11%)
Jan 25, 2022	81.49	81.75	81.46	81.57	182,571	-0.09(-0.12%)
Jan 24, 2022	81.51	81.74	81.38	81.67	156,190	-0.16(-0.19%)
Jan 21, 2022	81.70	82.00	81.70	81.82	107,288	+0.05(+0.06%)
Jan 20, 2022	82.03	82.08	81.60	81.77	210,698	-0.23(-0.28%)
Jan 19, 2022	82.25	82.37	81.98	82.00	151,819	-0.18(-0.22%)
Jan 18, 2022	82.21	82.21	82.05	82.18	167,696	-0.14(-0.17%)
Jan 14, 2022				82.32	0	-0.09(-0.12%)
Jan 13, 2022	82.43	82.56	82.33	82.42	162,308	-0.12(-0.15%)
Jan 12, 2022	82.53	82.63	82.44	82.54	50,326	-0.04(-0.05%)
Jan 11, 2022	82.51	82.66	82.43	82.58	186,377	+0.09(+0.10%)
Jan 10, 2022	82.37	82.71	82.31	82.49	628,421	-0.01(-0.01%)
Jan 07, 2022	82.43	82.59	82.43	82.50	48,989	+0.00(+0.00%)
Jan 06, 2022	82.45	82.71	82.43	82.50	106,956	+0.17(+0.21%)
Jan 05, 2022	82.54	82.63	82.33	82.33	78,208	-0.36(-0.44%)
Jan 04, 2022	82.81	82.81	82.54	82.69	78,911	+0.01(+0.01%)

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.