Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.96	57.49	55.89	55.97	943,027	-0.76(-1.34%)
Mar 30, 2022	57.15	57.15	56.42	56.73	424,291	-0.63(-1.10%)
Mar 29, 2022	56.10	57.62	55.73	57.36	734,081	+1.62(+2.91%)
Mar 28, 2022	55.41	55.90	55.05	55.74	465,699	+0.40(+0.72%)
Mar 25, 2022	54.55	55.39	54.45	55.34	435,344	+0.93(+1.71%)
Mar 24, 2022	54.20	54.65	53.90	54.41	660,401	-0.08(-0.15%)
Mar 23, 2022	54.96	55.08	54.35	54.49	681,177	-0.59(-1.07%)
Mar 22, 2022	55.45	55.83	54.68	55.08	677,689	-0.12(-0.22%)
Mar 21, 2022	55.29	55.66	54.94	55.20	411,406	-0.06(-0.11%)
Mar 18, 2022	55.33	55.52	54.80	55.26	1,531,004	-0.07(-0.13%)
Mar 17, 2022	54.26	55.60	54.19	55.33	704,008	+0.86(+1.58%)
Mar 16, 2022	54.73	55.20	53.36	54.47	844,074	+0.01(+0.02%)
Mar 15, 2022	53.92	54.47	53.69	54.46	687,505	+0.66(+1.23%)
Mar 14, 2022	54.71	54.81	53.62	53.80	808,068	-0.74(-1.36%)
Mar 11, 2022	54.85	55.32	54.34	54.54	864,522	+0.08(+0.15%)
Mar 10, 2022	54.16	54.57	53.81	54.46	537,914	-0.14(-0.26%)
Mar 09, 2022	54.93	55.10	54.41	54.60	519,418	+0.35(+0.65%)
Mar 08, 2022	54.07	55.05	53.72	54.25	847,679	+0.29(+0.54%)
Mar 07, 2022	54.42	54.81	53.78	53.96	898,167	-0.72(-1.32%)
Mar 04, 2022	53.53	54.95	53.43	54.68	992,479	+0.57(+1.05%)
Mar 03, 2022	54.80	54.80	53.68	54.11	1,003,791	-0.25(-0.46%)
Mar 02, 2022	53.42	54.54	53.34	54.36	588,401	+1.12(+2.10%)
Mar 01, 2022	53.80	54.02	52.74	53.24	964,917	-0.57(-1.06%)
Feb 28, 2022	53.66	54.17	53.13	53.81	967,348	-0.43(-0.79%)
Feb 25, 2022	52.50	54.42	52.62	54.24	1,147,159	+1.87(+3.57%)
Feb 24, 2022	50.32	52.71	50.01	52.37	1,404,443	+1.24(+2.43%)
Feb 23, 2022	51.00	52.14	50.84	51.13	1,261,239	+0.65(+1.29%)
Feb 22, 2022	50.65	50.87	50.06	50.48	693,266	-0.35(-0.69%)
Feb 18, 2022				50.83	0	-0.95(-1.83%)
Feb 17, 2022	50.65	52.47	50.65	51.78	2,157,645	+1.52(+3.02%)
Feb 16, 2022	50.46	50.63	49.86	50.26	549,855	-0.09(-0.18%)
Feb 15, 2022	50.49	50.79	50.10	50.35	699,079	+0.41(+0.82%)
Feb 14, 2022	50.46	50.66	49.45	49.94	1,289,680	-0.37(-0.74%)
Feb 11, 2022	50.55	50.97	49.59	50.31	1,559,234	-0.25(-0.49%)
Feb 10, 2022	51.44	52.00	50.27	50.56	1,017,102	-1.56(-2.99%)
Feb 09, 2022	50.92	52.17	50.92	52.12	966,810	+1.79(+3.56%)
Feb 08, 2022	50.83	51.00	50.17	50.33	1,812,564	-0.38(-0.75%)
Feb 07, 2022	51.27	51.46	50.58	50.71	663,290	-0.56(-1.09%)
Feb 04, 2022	51.21	51.76	50.61	51.27	943,855	-0.54(-1.04%)
Feb 03, 2022	51.99		51.71	51.81	706,343	-0.72(-1.37%)
Feb 02, 2022	52.55	52.96	52.44	52.53	686,942	+0.27(+0.52%)
Feb 01, 2022	52.26	52.65	51.43	52.26	982,923	+0.00(+0.00%)
Jan 31, 2022	51.38	52.27		52.26	718,066	+0.69(+1.34%)
Jan 28, 2022	50.10	51.58	49.17	51.57	1,277,928	+1.29(+2.57%)
Jan 27, 2022	51.01	51.84	50.11	50.28	703,471	-0.44(-0.87%)
Jan 26, 2022	52.12	52.48	50.63	50.72	1,102,785	-0.85(-1.65%)
Jan 25, 2022	51.00	51.96	49.96	51.57	1,052,200	-0.11(-0.21%)
Jan 24, 2022	51.42	51.86	49.93	51.68	1,035,077	-0.18(-0.35%)
Jan 21, 2022	52.54	52.73	51.66	51.86	1,064,059	-0.65(-1.24%)
Jan 20, 2022	54.10	54.17	52.51	52.51	882,237	-1.84(-3.39%)
Jan 19, 2022	55.19	55.50	54.31	54.35	554,785	-0.72(-1.31%)
Jan 18, 2022	55.27	55.61	54.82	55.07	661,362	-0.54(-0.97%)
Jan 14, 2022				55.61	0	-0.40(-0.71%)
Jan 13, 2022	56.07	56.34	55.84	56.01	430,516	+0.10(+0.18%)
Jan 12, 2022	55.97	56.15	55.65	55.91	597,404	+0.12(+0.22%)
Jan 11, 2022	55.76	56.07	54.75	55.79	1,223,512	+0.23(+0.41%)
Jan 10, 2022	55.43	55.79	54.92	55.56	800,672	+0.13(+0.23%)
Jan 07, 2022	55.59	55.81	55.30	55.43	510,756	-0.26(-0.47%)
Jan 06, 2022	55.71	56.08	55.34	55.69	635,969	+0.25(+0.45%)
Jan 05, 2022	56.24	56.55	55.36	55.44	1,113,281	-0.98(-1.74%)
Jan 04, 2022	56.87	57.52	56.36	56.42	959,144	-0.24(-0.42%)

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.