Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.56	56.70	55.87	55.89	406,581	-0.82(-1.45%)
Mar 30, 2022	56.86	57.03	56.49	56.72	387,507	-0.25(-0.44%)
Mar 29, 2022	56.67	56.97	56.44	56.96	633,826	+0.58(+1.03%)
Mar 28, 2022	56.23	56.40	55.87	56.38	477,527	-0.08(-0.14%)
Mar 25, 2022	55.98	56.46	55.98	56.46	691,678	+0.51(+0.91%)
Mar 24, 2022	55.57	55.95	55.39	55.95	385,875	+0.66(+1.19%)
Mar 23, 2022	55.71	55.80	55.29	55.29	562,349	-0.60(-1.08%)
Mar 22, 2022	55.71	55.99	55.68	55.89	558,571	+0.41(+0.74%)
Mar 21, 2022	55.42	55.77	55.13	55.48	842,912	+0.12(+0.22%)
Mar 18, 2022	54.91	55.38	54.73	55.36	515,194	+0.29(+0.52%)
Mar 17, 2022	54.25	55.08	54.25	55.07	548,657	+0.66(+1.21%)
Mar 16, 2022	53.99	54.45	53.39	54.42	848,443	+0.86(+1.60%)
Mar 15, 2022	53.03	53.64	52.86	53.56	498,289	+0.57(+1.08%)
Mar 14, 2022	53.30	53.67	52.75	52.99	491,404	-0.23(-0.43%)
Mar 11, 2022	53.88	54.01	53.17	53.22	543,156	-0.43(-0.80%)
Mar 10, 2022	53.10	53.71	53.05	53.65	327,293	-0.02(-0.04%)
Mar 09, 2022	53.55	53.94	53.44	53.67	405,598	+0.93(+1.77%)
Mar 08, 2022	53.14	53.95	52.73	52.73	870,650	-0.24(-0.45%)
Mar 07, 2022	54.08	54.14	52.95	52.97	1,155,564	-1.31(-2.42%)
Mar 04, 2022	54.02	54.29	53.67	54.28	657,546	-0.28(-0.51%)
Mar 03, 2022	54.77	54.87	54.17	54.56	456,939	-0.01(-0.02%)
Mar 02, 2022	53.69	54.79	53.69	54.57	518,788	+1.21(+2.27%)
Mar 01, 2022	54.09	54.29	53.02	53.36	578,019	-0.85(-1.56%)
Feb 28, 2022	53.68	54.37	53.54	54.21	2,181,428	-0.28(-0.51%)
Feb 25, 2022	53.28	54.54	53.62	54.48	2,038,176	+1.43(+2.69%)
Feb 24, 2022	51.88	53.12	51.67	53.06	2,542,664	+0.06(+0.11%)
Feb 23, 2022	53.97	54.10	52.91	53.00	521,343	-0.70(-1.31%)
Feb 22, 2022	54.17	54.37	53.28	53.70	563,056	-0.59(-1.09%)
Feb 18, 2022				54.29	0	-0.27(-0.49%)
Feb 17, 2022	55.07	55.08	54.43	54.56	372,456	-0.87(-1.56%)
Feb 16, 2022	55.13	55.54	54.99	55.43	470,388	+0.13(+0.24%)
Feb 15, 2022	55.01	55.31	54.93	55.29	478,044	+0.72(+1.33%)
Feb 14, 2022	54.94	54.97	54.23	54.57	650,582	-0.45(-0.81%)
Feb 11, 2022	55.61	55.94	54.80	55.02	631,284	-0.53(-0.96%)
Feb 10, 2022	55.85	56.54	55.34	55.55	539,953	-0.83(-1.47%)
Feb 09, 2022	56.13	56.43	56.13	56.38	580,998	+0.62(+1.11%)
Feb 08, 2022	55.33	55.85	55.21	55.76	770,717	+0.46(+0.83%)
Feb 07, 2022	55.33	55.67	55.12	55.30	568,947	+0.06(+0.10%)
Feb 04, 2022	55.12	55.64	54.72	55.25	547,360	+0.01(+0.02%)
Feb 03, 2022	55.63	55.84	55.18	55.24	760,066	-0.73(-1.31%)
Feb 02, 2022	55.59	56.05	55.38	55.97	448,868	+0.42(+0.75%)
Feb 01, 2022	55.04	55.56	54.76	55.55	520,326	+0.56(+1.02%)
Jan 31, 2022	54.19	55.01		54.99	566,571	+0.61(+1.12%)
Jan 28, 2022	53.49	54.39	53.02	54.38	642,536	+0.84(+1.56%)
Jan 27, 2022	54.17	54.67	53.26	53.54	522,406	-0.14(-0.27%)
Jan 26, 2022	54.49	54.79	53.19	53.69	735,052	-0.31(-0.58%)
Jan 25, 2022	53.47	54.32	52.67	54.00	1,104,978	-0.16(-0.30%)
Jan 24, 2022	53.18	54.22	52.16	54.16	1,694,968	+0.27(+0.49%)
Jan 21, 2022	54.65	54.90	53.81	53.89	1,013,499	-0.84(-1.53%)
Jan 20, 2022	55.44	56.05	54.67	54.73	1,880,478	-0.64(-1.15%)
Jan 19, 2022	56.18	56.22	55.33	55.37	8,734,840	-0.66(-1.17%)
Jan 18, 2022	56.47	56.47	55.81	56.03	892,498	-0.85(-1.49%)
Jan 14, 2022				56.87	0	+0.04(+0.07%)
Jan 13, 2022	57.05	57.37	56.67	56.84	551,854	-0.17(-0.30%)
Jan 12, 2022	57.10	57.20	56.71	57.01	1,729,999	+0.07(+0.12%)
Jan 11, 2022	56.50	56.94	56.10	56.94	8,284,745	+0.49(+0.88%)
Jan 10, 2022	56.41	56.45	55.73	56.44	1,466,683	-0.11(-0.20%)
Jan 07, 2022	56.41	56.72	56.33	56.56	496,967	+0.15(+0.27%)
Jan 06, 2022	56.37	56.66	56.17	56.41	550,180	+0.10(+0.19%)
Jan 05, 2022	56.98	57.29	56.27	56.30	443,154	-0.55(-0.97%)
Jan 04, 2022	56.53	56.98	56.49	56.85	427,765	+0.61(+1.08%)

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.