Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.29	51.29	51.00	51.00	37,472	-0.07(-0.14%)
Mar 30, 2022	51.23	51.23	51.06	51.07	29,190	-0.14(-0.27%)
Mar 29, 2022	50.89	51.35	50.72	51.21	40,709	+0.46(+0.91%)
Mar 28, 2022	50.54	50.84	50.54	50.75	33,922	+0.13(+0.26%)
Mar 25, 2022	51.01	51.01	50.55	50.62	33,600	-0.21(-0.41%)
Mar 24, 2022	50.89	50.94	50.75	50.83	22,508	-0.06(-0.12%)
Mar 23, 2022	50.93	51.04	50.89	50.89	20,073	-0.17(-0.33%)
Mar 22, 2022	50.90	51.06	50.80	51.06	44,934	+0.23(+0.45%)
Mar 21, 2022	51.28	51.34	50.78	50.83	42,804	-0.58(-1.13%)
Mar 18, 2022	51.21	51.42	51.10	51.41	30,410	+0.16(+0.31%)
Mar 17, 2022	50.90	51.28	50.90	51.25	34,147	+0.29(+0.57%)
Mar 16, 2022	50.32	50.96	50.32	50.96	50,040	+0.71(+1.41%)
Mar 15, 2022	49.86	50.48	49.86	50.25	28,586	+0.35(+0.70%)
Mar 14, 2022	50.36	50.44	49.76	49.90	46,414	-0.54(-1.07%)
Mar 11, 2022	50.92	50.94	50.44	50.44	18,908	-0.38(-0.75%)
Mar 10, 2022	51.05	51.12	50.80	50.82	27,617	-0.38(-0.74%)
Mar 09, 2022	51.11	51.33	51.07	51.20	25,857	+0.34(+0.67%)
Mar 08, 2022	51.08	51.22	50.86	50.86	55,024	-0.15(-0.29%)
Mar 07, 2022	51.33	51.48	50.97	51.01	42,020	-0.51(-0.99%)
Mar 04, 2022	51.80	51.80	51.50	51.52	19,026	-0.33(-0.64%)
Mar 03, 2022	52.10	52.10	51.85	51.85	30,327	-0.15(-0.28%)
Mar 02, 2022	51.80	52.01	51.75	52.00	29,063	+0.25(+0.48%)
Mar 01, 2022	52.05	52.28	51.75	51.75	66,558	-0.15(-0.29%)
Feb 28, 2022	51.72	52.05	51.57	51.90	33,914	+0.02(+0.05%)
Feb 25, 2022	51.62	51.96	51.72	51.88	61,765	+0.40(+0.77%)
Feb 24, 2022	50.89	51.48	50.85	51.48	114,873	+0.09(+0.18%)
Feb 23, 2022	51.59	51.69	51.39	51.39	37,185	-0.15(-0.29%)
Feb 22, 2022	51.69	51.69	51.49	51.54	28,538	-0.06(-0.13%)
Feb 18, 2022				51.60	0	+0.06(+0.13%)
Feb 17, 2022	51.84	51.84	51.53	51.54	39,390	-0.29(-0.56%)
Feb 16, 2022	51.53	51.83	51.50	51.83	72,097	+0.30(+0.58%)
Feb 15, 2022	51.52	51.66	51.52	51.53	30,991	+0.00(+0.00%)
Feb 14, 2022	51.54	51.65	51.27	51.53	72,319	-0.06(-0.12%)
Feb 11, 2022	51.89	52.02	51.50	51.59	82,272	-0.28(-0.54%)
Feb 10, 2022	52.39	52.44	51.82	51.87	74,032	-0.65(-1.24%)
Feb 09, 2022	52.51	52.67	52.47	52.52	50,291	+0.30(+0.57%)
Feb 08, 2022	52.41	52.50	52.20	52.22	17,642	-0.15(-0.29%)
Feb 07, 2022	52.20	52.38	52.20	52.37	90,102	+0.05(+0.10%)
Feb 04, 2022	53.24	53.24	52.09	52.32	36,611	-0.31(-0.59%)
Feb 03, 2022	52.83	52.94	52.60	52.63	64,719	-0.49(-0.92%)
Feb 02, 2022	53.10	53.12	52.89	53.12	92,492	+0.12(+0.23%)
Feb 01, 2022	52.74	53.00	52.74	53.00	41,113	+0.24(+0.45%)
Jan 31, 2022	52.82		52.55	52.76	65,446	-0.06(-0.11%)
Jan 28, 2022	52.60	53.10	52.35	52.82	39,671	+0.15(+0.28%)
Jan 27, 2022	52.95	53.07	52.60	52.67	27,190	-0.37(-0.70%)
Jan 26, 2022	53.65	53.65	53.00	53.04	31,775	-0.42(-0.79%)
Jan 25, 2022	53.27	53.46	53.12	53.46	44,972	-0.07(-0.13%)
Jan 24, 2022	53.29	53.53	53.02	53.53	82,790	-0.01(-0.02%)
Jan 21, 2022	53.49	53.63	53.45	53.54	45,202	-0.06(-0.11%)
Jan 20, 2022	53.92	53.92	53.46	53.60	50,731	-0.10(-0.19%)
Jan 19, 2022	54.00	54.00	53.66	53.70	54,594	-0.02(-0.04%)
Jan 18, 2022	53.69	54.00	53.61	53.72	68,442	-0.33(-0.61%)
Jan 14, 2022				54.05	0	+0.22(+0.41%)
Jan 13, 2022	54.14	54.26	53.83	53.83	34,954	-0.34(-0.63%)
Jan 12, 2022	54.09	54.31	54.09	54.17	159,523	-0.07(-0.13%)
Jan 11, 2022	53.85	54.24	53.80	54.24	61,169	+0.43(+0.80%)
Jan 10, 2022	53.85	53.85	53.50	53.81	82,384	-0.02(-0.05%)
Jan 07, 2022	54.00	54.36	53.80	53.84	43,510	-0.14(-0.27%)
Jan 06, 2022	54.00	54.10	53.92	53.98	35,654	-0.02(-0.04%)
Jan 05, 2022	54.47	54.47	54.00	54.00	72,416	-0.47(-0.86%)
Jan 04, 2022	54.64	54.64	54.40	54.47	36,301	-0.06(-0.12%)

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.