Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.83	51.93	51.78	51.88	183,958	+0.06(+0.11%)
Mar 30, 2022	51.68	51.82	51.68	51.82	134,696	+0.12(+0.24%)
Mar 29, 2022	51.75	51.79	51.65	51.70	111,092	-0.07(-0.13%)
Mar 28, 2022	51.90	51.90	51.74	51.77	56,911	-0.15(-0.29%)
Mar 25, 2022	51.87	51.93	51.83	51.92	153,851	-0.08(-0.15%)
Mar 24, 2022	52.02	52.05	51.96	51.99	95,088	-0.12(-0.24%)
Mar 23, 2022	52.30	52.30	52.07	52.12	68,024	-0.10(-0.19%)
Mar 22, 2022	52.22	52.29	52.16	52.22	76,044	-0.12(-0.23%)
Mar 21, 2022	52.47	52.49	52.33	52.34	73,235	-0.15(-0.29%)
Mar 18, 2022	52.41	52.52	52.41	52.49	75,094	+0.10(+0.18%)
Mar 17, 2022	52.39	52.50	52.39	52.39	77,173	+0.05(+0.09%)
Mar 16, 2022	52.37	52.42	52.26	52.35	52,645	+0.05(+0.09%)
Mar 15, 2022	52.38	52.38	52.30	52.30	92,126	-0.14(-0.27%)
Mar 14, 2022	52.56	52.56	52.43	52.44	105,418	-0.29(-0.56%)
Mar 11, 2022	52.82	52.82	52.71	52.74	83,465	-0.11(-0.22%)
Mar 10, 2022	52.95	52.95	52.84	52.85	94,616	-0.11(-0.22%)
Mar 09, 2022	53.01	53.01	52.94	52.96	52,276	-0.06(-0.11%)
Mar 08, 2022	53.09	53.09	52.95	53.02	47,121	-0.20(-0.38%)
Mar 07, 2022	53.30	53.30	53.16	53.22	79,120	-0.06(-0.11%)
Mar 04, 2022	53.31	53.31	53.24	53.28	52,269	-0.03(-0.05%)
Mar 03, 2022	53.38	53.39	53.30	53.31	29,462	-0.08(-0.14%)
Mar 02, 2022	53.55	53.55	53.35	53.38	32,735	-0.09(-0.17%)
Mar 01, 2022	53.40	53.52	53.37	53.47	28,996	+0.12(+0.23%)
Feb 28, 2022	53.33	53.41	53.32	53.35	42,877	+0.06(+0.12%)
Feb 25, 2022	53.43	53.31	53.23	53.29	29,801	-0.02(-0.04%)
Feb 24, 2022	53.38	53.44	53.31	53.31	30,803	+0.08(+0.14%)
Feb 23, 2022	53.35	53.36	53.20	53.23	74,153	-0.08(-0.14%)
Feb 22, 2022	53.34	53.36	53.23	53.31	49,111	-0.01(-0.02%)
Feb 18, 2022				53.32	0	+0.09(+0.18%)
Feb 17, 2022	53.17	53.24	53.16	53.22	46,811	+0.05(+0.09%)
Feb 16, 2022	53.18	53.18	53.10	53.18	57,041	+0.01(+0.02%)
Feb 15, 2022	53.21	53.21	53.14	53.17	35,305	-0.09(-0.16%)
Feb 14, 2022	53.37	53.37	53.21	53.25	47,849	-0.12(-0.23%)
Feb 11, 2022	53.41	53.41	53.22	53.38	133,494	-0.07(-0.12%)
Feb 10, 2022	53.62	53.62	53.41	53.44	39,909	-0.25(-0.46%)
Feb 09, 2022	53.70	53.70	53.59	53.69	45,022	-0.02(-0.04%)
Feb 08, 2022	53.80	53.80	53.63	53.71	47,282	-0.11(-0.21%)
Feb 07, 2022	53.82	53.82	53.75	53.82	60,716	+0.11(+0.21%)
Feb 04, 2022	53.73	53.82	53.70	53.71	72,861	-0.14(-0.26%)
Feb 03, 2022	53.68	53.85		53.85	139,870	+0.11(+0.21%)
Feb 02, 2022	53.73	53.77	53.68	53.74	33,179	+0.09(+0.16%)
Feb 01, 2022	53.57	53.67	53.55	53.65	19,200	+0.17(+0.32%)
Jan 31, 2022	53.43			53.48	89,899	-0.01(-0.02%)
Jan 28, 2022	53.67	53.67	53.49	53.49	44,967	-0.18(-0.34%)
Jan 27, 2022	53.76	53.81	53.64	53.67	45,528	-0.09(-0.18%)
Jan 26, 2022	53.96	53.96	53.72	53.76	300,421	-0.20(-0.37%)
Jan 25, 2022	54.14	54.14	53.96	53.96	25,389	-0.12(-0.23%)
Jan 24, 2022	54.19	54.19	54.09	54.09	14,157	-0.12(-0.23%)
Jan 21, 2022	54.26	54.27	54.18	54.21	42,375	-0.03(-0.05%)
Jan 20, 2022	54.24	54.27	54.22	54.24	27,650	-0.02(-0.04%)
Jan 19, 2022	54.28	54.32	54.26	54.26	40,091	-0.05(-0.09%)
Jan 18, 2022	54.35	54.41	54.30	54.30	35,915	-0.08(-0.14%)
Jan 14, 2022				54.38	0	-0.08(-0.14%)
Jan 13, 2022	54.47	54.52	54.43	54.46	226,387	-0.07(-0.12%)
Jan 12, 2022	54.55	54.55	54.50	54.52	66,577	-0.03(-0.05%)
Jan 11, 2022	54.52	54.56	54.49	54.55	19,734	-0.03(-0.05%)
Jan 10, 2022	54.68	54.68	54.54	54.58	44,319	-0.13(-0.25%)
Jan 07, 2022	54.77	54.77	54.64	54.71	25,203	-0.09(-0.16%)
Jan 06, 2022	54.84	54.84	54.75	54.80	18,475	-0.06(-0.11%)
Jan 05, 2022	54.96	54.96	54.83	54.86	12,871	-0.06(-0.11%)
Jan 04, 2022	54.94	54.94	54.84	54.92	23,054	+0.01(+0.03%)

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.