Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.83	56.97	56.13	56.16	404,662	-0.83(-1.45%)
Mar 30, 2022	57.13	57.30	56.75	56.98	385,678	-0.25(-0.44%)
Mar 29, 2022	56.94	57.24	56.71	57.23	630,834	+0.59(+1.03%)
Mar 28, 2022	56.49	56.67	56.13	56.65	475,273	-0.08(-0.14%)
Mar 25, 2022	56.25	56.73	56.25	56.73	688,414	+0.51(+0.91%)
Mar 24, 2022	55.83	56.22	55.65	56.22	384,054	+0.66(+1.19%)
Mar 23, 2022	55.98	56.06	55.55	55.55	559,694	-0.60(-1.08%)
Mar 22, 2022	55.98	56.26	55.95	56.16	555,934	+0.41(+0.74%)
Mar 21, 2022	55.68	56.03	55.39	55.75	838,932	+0.12(+0.22%)
Mar 18, 2022	55.17	55.64	54.99	55.62	512,761	+0.29(+0.52%)
Mar 17, 2022	54.50	55.35	54.50	55.34	546,066	+0.66(+1.21%)
Mar 16, 2022	54.25	54.70	53.64	54.68	844,437	+0.86(+1.60%)
Mar 15, 2022	53.28	53.89	53.11	53.82	495,937	+0.57(+1.08%)
Mar 14, 2022	53.56	53.93	53.00	53.24	489,084	-0.23(-0.43%)
Mar 11, 2022	54.14	54.26	53.42	53.47	540,591	-0.43(-0.80%)
Mar 10, 2022	53.36	53.97	53.30	53.90	325,748	-0.02(-0.04%)
Mar 09, 2022	53.81	54.20	53.69	53.92	403,683	+0.94(+1.77%)
Mar 08, 2022	53.39	54.21	52.98	52.98	866,539	-0.24(-0.45%)
Mar 07, 2022	54.34	54.40	53.20	53.22	1,150,108	-1.32(-2.42%)
Mar 04, 2022	54.27	54.55	53.92	54.54	654,441	-0.28(-0.51%)
Mar 03, 2022	55.03	55.13	54.43	54.82	454,781	-0.01(-0.02%)
Mar 02, 2022	53.95	55.05	53.95	54.83	516,338	+1.21(+2.27%)
Mar 01, 2022	54.35	54.55	53.27	53.61	575,290	-0.85(-1.56%)
Feb 28, 2022	53.93	54.63	53.80	54.47	2,171,128	-0.28(-0.51%)
Feb 25, 2022	53.53	54.80	53.87	54.74	2,028,552	+1.43(+2.69%)
Feb 24, 2022	52.12	53.38	51.91	53.31	2,530,659	+0.06(+0.11%)
Feb 23, 2022	54.23	54.36	53.17	53.25	518,881	-0.71(-1.31%)
Feb 22, 2022	54.43	54.63	53.53	53.96	560,398	-0.59(-1.09%)
Feb 18, 2022				54.55	0	-0.27(-0.49%)
Feb 17, 2022	55.34	55.35	54.69	54.82	370,697	-0.87(-1.56%)
Feb 16, 2022	55.39	55.80	55.25	55.69	468,167	+0.13(+0.24%)
Feb 15, 2022	55.27	55.57	55.19	55.56	475,787	+0.73(+1.33%)
Feb 14, 2022	55.20	55.23	54.48	54.83	647,510	-0.45(-0.81%)
Feb 11, 2022	55.87	56.21	55.06	55.28	628,303	-0.54(-0.96%)
Feb 10, 2022	56.12	56.81	55.60	55.81	537,404	-0.83(-1.47%)
Feb 09, 2022	56.40	56.69	56.40	56.65	578,255	+0.62(+1.11%)
Feb 08, 2022	55.59	56.11	55.47	56.02	767,078	+0.46(+0.83%)
Feb 07, 2022	55.59	55.94	55.38	55.57	566,260	+0.06(+0.10%)
Feb 04, 2022	55.38	55.90	54.98	55.51	544,775	+0.01(+0.02%)
Feb 03, 2022	55.89	56.10	55.44	55.50	756,477	-0.74(-1.31%)
Feb 02, 2022	55.85	56.31	55.64	56.23	446,749	+0.42(+0.75%)
Feb 01, 2022	55.30	55.82	55.02	55.81	517,869	+0.56(+1.02%)
Jan 31, 2022	54.45	55.27		55.25	563,896	+0.61(+1.12%)
Jan 28, 2022	53.75	54.65	53.27	54.64	639,502	+0.84(+1.56%)
Jan 27, 2022	54.43	54.92	53.51	53.80	519,940	-0.14(-0.27%)
Jan 26, 2022	54.75	55.05	53.44	53.94	731,581	-0.32(-0.58%)
Jan 25, 2022	53.72	54.58	52.92	54.26	1,099,761	-0.16(-0.30%)
Jan 24, 2022	53.43	54.48	52.41	54.42	1,686,965	+0.27(+0.49%)
Jan 21, 2022	54.91	55.16	54.06	54.15	1,008,713	-0.84(-1.53%)
Jan 20, 2022	55.70	56.31	54.93	54.99	1,871,599	-0.64(-1.15%)
Jan 19, 2022	56.44	56.48	55.59	55.63	8,693,598	-0.66(-1.17%)
Jan 18, 2022	56.74	56.74	56.07	56.29	888,284	-0.85(-1.49%)
Jan 14, 2022				57.14	0	+0.04(+0.07%)
Jan 13, 2022	57.32	57.65	56.94	57.10	549,248	-0.17(-0.30%)
Jan 12, 2022	57.37	57.47	56.98	57.28	1,721,830	+0.07(+0.12%)
Jan 11, 2022	56.77	57.21	56.37	57.21	8,245,628	+0.50(+0.88%)
Jan 10, 2022	56.67	56.72	56.00	56.71	1,459,758	-0.11(-0.20%)
Jan 07, 2022	56.67	56.99	56.60	56.83	494,620	+0.15(+0.27%)
Jan 06, 2022	56.64	56.93	56.44	56.67	547,582	+0.11(+0.19%)
Jan 05, 2022	57.25	57.56	56.54	56.57	441,062	-0.55(-0.97%)
Jan 04, 2022	56.80	57.25	56.76	57.12	425,745	+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.