Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.74	54.75	53.76	53.78	3,270,953	-0.81(-1.49%)
Mar 30, 2022	55.53	55.53	54.24	54.59	2,056,208	-0.95(-1.70%)
Mar 29, 2022	54.55	55.72	54.55	55.54	2,469,568	+1.01(+1.85%)
Mar 28, 2022	54.14	54.59	53.42	54.53	1,926,355	+0.20(+0.37%)
Mar 25, 2022	54.28	54.68	53.87	54.33	1,251,586	+0.01(+0.02%)
Mar 24, 2022	53.74	54.96	53.42	54.32	2,356,259	+0.62(+1.16%)
Mar 23, 2022	54.17	54.39	53.57	53.70	2,367,885	-0.75(-1.38%)
Mar 22, 2022	54.51	55.05	54.16	54.45	2,130,013	+0.27(+0.50%)
Mar 21, 2022	54.20	54.74	53.45	54.18	2,433,799	+0.03(+0.06%)
Mar 18, 2022	54.66	54.77	53.31	54.15	5,242,101	-0.98(-1.77%)
Mar 17, 2022	54.33	55.80	54.08	55.13	3,050,422	-0.02(-0.04%)
Mar 16, 2022	53.95	55.57	53.80	55.15	3,210,116	+1.61(+3.01%)
Mar 15, 2022	53.61	53.97	52.90	53.54	2,479,922	+0.31(+0.59%)
Mar 14, 2022	52.86	53.65	52.68	53.23	3,473,598	+0.98(+1.87%)
Mar 11, 2022	52.94	53.53	52.14	52.25	2,239,224	-0.36(-0.68%)
Mar 10, 2022	52.35	52.85	51.76	52.61	2,847,188	-0.71(-1.34%)
Mar 09, 2022	51.98	53.92	51.80	53.32	4,562,829	+2.33(+4.56%)
Mar 08, 2022	51.18	52.78	50.86	51.00	4,228,911	+0.20(+0.38%)
Mar 07, 2022	53.61	53.70	50.67	50.80	4,142,829	-2.91(-5.42%)
Mar 04, 2022	55.54	55.54	53.15	53.72	4,469,736	-2.26(-4.04%)
Mar 03, 2022	56.15	56.61	55.36	55.98	2,548,734	+0.01(+0.02%)
Mar 02, 2022	54.85	56.28	54.67	55.96	3,802,539	+1.44(+2.63%)
Mar 01, 2022	55.87	56.13	54.03	54.53	3,171,268	-1.54(-2.74%)
Feb 28, 2022	55.24	56.26	55.08	56.07	2,708,160	+0.06(+0.11%)
Feb 25, 2022	56.46	56.67	55.65	56.01	3,307,080	-0.15(-0.26%)
Feb 24, 2022	55.43	56.34	54.61	56.15	3,717,233	+0.41(+0.73%)
Feb 23, 2022	57.32	57.42	55.68	55.74	2,580,728	-1.42(-2.49%)
Feb 22, 2022	57.36	57.91	56.79	57.17	2,446,050	-0.12(-0.21%)
Feb 18, 2022				57.29	0	+0.10(+0.18%)
Feb 17, 2022	57.72	58.25	57.05	57.18	2,638,829	-0.82(-1.41%)
Feb 16, 2022	57.52	58.23	56.92	58.00	2,330,823	+0.40(+0.70%)
Feb 15, 2022	57.27	58.19	57.03	57.60	2,685,898	+0.82(+1.44%)
Feb 14, 2022	56.79	57.15	56.16	56.78	1,983,583	+0.10(+0.18%)
Feb 11, 2022	56.84	57.83	56.37	56.68	2,172,621	-0.11(-0.19%)
Feb 10, 2022	57.34	58.01	56.48	56.79	2,433,070	-1.03(-1.78%)
Feb 09, 2022	57.76	58.01	57.29	57.82	2,261,700	+0.62(+1.09%)
Feb 08, 2022	58.01	58.13	56.79	57.20	2,927,057	-0.39(-0.68%)
Feb 07, 2022	57.73	57.98	57.10	57.59	2,036,004	+0.07(+0.12%)
Feb 04, 2022	57.42	57.97	56.48	57.52	2,218,351	-0.19(-0.33%)
Feb 03, 2022	58.42		57.55	57.71	3,304,495	-0.76(-1.30%)
Feb 02, 2022	57.59	58.60	57.18	58.47	3,262,449	+0.46(+0.80%)
Feb 01, 2022	56.48	58.09	56.06	58.01	3,224,360	+1.42(+2.52%)
Jan 31, 2022	56.57			56.58	3,173,214	-0.41(-0.72%)
Jan 28, 2022	56.50	57.02	55.55	56.99	3,041,645	+0.27(+0.47%)
Jan 27, 2022	57.33	58.22	56.23	56.72	3,051,144	-0.40(-0.70%)
Jan 26, 2022	57.89	59.36	56.43	57.12	4,545,547	-0.04(-0.07%)
Jan 25, 2022	55.70	58.41	53.32	57.17	7,896,341	+1.70(+3.07%)
Jan 24, 2022	55.09	55.80	53.97	55.46	5,883,834	-0.25(-0.45%)
Jan 21, 2022	56.30	56.73	55.60	55.71	2,995,519	-0.45(-0.80%)
Jan 20, 2022	57.37	57.54	56.05	56.16	2,269,434	-1.13(-1.98%)
Jan 19, 2022	58.59	58.59	57.18	57.29	2,367,167	-1.10(-1.89%)
Jan 18, 2022	58.27	58.80	57.64	58.40	2,973,811	-0.32(-0.55%)
Jan 14, 2022				58.72	0	+0.72(+1.24%)
Jan 13, 2022	56.52	58.27	56.50	58.00	3,180,547	+1.69(+3.00%)
Jan 12, 2022	56.24	56.42	55.57	56.31	1,891,872	+0.10(+0.17%)
Jan 11, 2022	56.18	56.33	55.21	56.21	2,402,448	+0.01(+0.02%)
Jan 10, 2022	56.60	57.25	55.85	56.20	3,057,502	-0.65(-1.13%)
Jan 07, 2022	57.01	57.42	56.67	56.84	2,747,828	-0.36(-0.63%)
Jan 06, 2022	56.94	57.68	56.35	57.20	3,047,619	+0.57(+1.00%)
Jan 05, 2022	56.64	57.67	56.47	56.64	4,091,262	+0.21(+0.37%)
Jan 04, 2022	54.12	56.59	53.81	56.43	4,016,468	+2.60(+4.82%)

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.