Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	57.74	57.94	57.17	57.24	141,305	-0.55(-0.95%)
Mar 30, 2022	57.71	57.94	57.50	57.79	145,250	+0.12(+0.20%)
Mar 29, 2022	57.70	57.84	57.33	57.67	185,053	+0.52(+0.91%)
Mar 28, 2022	56.88	57.17	56.65	57.15	190,739	+0.44(+0.77%)
Mar 25, 2022	56.71	56.80	56.39	56.72	63,258	+0.21(+0.38%)
Mar 24, 2022	56.16	56.54	55.98	56.50	159,665	+0.54(+0.97%)
Mar 23, 2022	56.82	56.82	55.96	55.96	201,689	-1.05(-1.84%)
Mar 22, 2022	57.10	57.10	56.82	57.01	177,248	+0.09(+0.16%)
Mar 21, 2022	57.08	57.45	56.74	56.92	224,718	-0.17(-0.29%)
Mar 18, 2022	56.79	57.10	56.59	57.09	294,943	+0.41(+0.73%)
Mar 17, 2022	55.67	56.67	55.60	56.67	129,253	+0.98(+1.76%)
Mar 16, 2022	55.36	55.69	54.78	55.69	145,285	+0.77(+1.40%)
Mar 15, 2022	54.38	54.97	54.29	54.92	114,403	+1.06(+1.97%)
Mar 14, 2022	53.96	54.70	53.73	53.87	167,531	+0.24(+0.44%)
Mar 11, 2022	54.48	54.48	53.59	53.63	95,570	-0.52(-0.95%)
Mar 10, 2022	53.65	54.17	53.56	54.14	117,159	-0.01(-0.01%)
Mar 09, 2022	53.78	54.43	53.78	54.15	250,845	+0.99(+1.87%)
Mar 08, 2022	53.87	54.28	53.14	53.15	232,299	-0.98(-1.80%)
Mar 07, 2022	55.05	55.05	54.05	54.13	193,658	-1.08(-1.95%)
Mar 04, 2022	54.54	55.22	54.32	55.21	260,421	+0.20(+0.36%)
Mar 03, 2022	55.15	55.25	54.64	55.01	477,229	+0.14(+0.26%)
Mar 02, 2022	54.28	55.14	54.28	54.86	206,621	+0.79(+1.46%)
Mar 01, 2022	54.14	54.42	53.75	54.07	187,480	-0.24(-0.43%)
Feb 28, 2022	54.10	54.37	53.74	54.31	973,458	-0.43(-0.79%)
Feb 25, 2022	53.29	54.76	53.95	54.74	180,125	+1.61(+3.04%)
Feb 24, 2022	51.79	53.20	51.58	53.12	228,741	+0.40(+0.76%)
Feb 23, 2022	53.30	53.50	52.70	52.72	132,863	-0.36(-0.68%)
Feb 22, 2022	52.92	53.47	52.79	53.08	199,367	-0.14(-0.26%)
Feb 18, 2022				53.22	0	-0.45(-0.83%)
Feb 17, 2022	54.36	54.36	53.62	53.67	92,793	-0.96(-1.76%)
Feb 16, 2022	54.22	54.76	54.13	54.63	125,634	+0.00(+0.00%)
Feb 15, 2022	54.42	54.68	54.37	54.63	380,720	+0.67(+1.24%)
Feb 14, 2022	54.49	54.53	53.65	53.96	113,313	-0.56(-1.04%)
Feb 11, 2022	55.22	55.58	54.48	54.52	92,490	-0.69(-1.25%)
Feb 10, 2022	55.44	55.94	55.04	55.21	205,248	-0.90(-1.61%)
Feb 09, 2022	55.88	56.23	55.88	56.12	152,181	+0.62(+1.12%)
Feb 08, 2022	54.85	55.58	54.77	55.50	280,339	+0.38(+0.69%)
Feb 07, 2022	55.36	55.45	54.98	55.11	126,714	-0.10(-0.18%)
Feb 04, 2022	54.95	55.59	54.82	55.21	122,459	-0.16(-0.29%)
Feb 03, 2022	55.46		55.30	55.37	197,722	-0.33(-0.59%)
Feb 02, 2022	55.04	55.82	54.97	55.70	190,524	+0.62(+1.13%)
Feb 01, 2022	54.99	55.13	54.62	55.08	223,935	+0.22(+0.40%)
Jan 31, 2022	54.31	54.93		54.86	189,065	+0.62(+1.14%)
Jan 28, 2022	53.05	54.33	52.81	54.25	309,733	+1.18(+2.22%)
Jan 27, 2022	53.29	54.02	53.07	53.07	418,942	-0.03(-0.06%)
Jan 26, 2022	53.76	54.07	52.77	53.10	236,464	-0.37(-0.69%)
Jan 25, 2022	53.24	53.83	52.78	53.47	590,628	-0.35(-0.65%)
Jan 24, 2022	53.40	53.98	52.12	53.82	1,350,831	-0.25(-0.47%)
Jan 21, 2022	54.71	54.86	54.01	54.07	3,461,262	-0.60(-1.09%)
Jan 20, 2022	55.07	55.70	54.65	54.67	744,404	-0.32(-0.58%)
Jan 19, 2022	55.45	55.66	54.95	54.99	638,733	-0.19(-0.35%)
Jan 18, 2022	55.71	55.71	55.17	55.18	241,017	-0.95(-1.69%)
Jan 14, 2022				56.13	0	-0.09(-0.16%)
Jan 13, 2022	57.25	57.25	56.14	56.21	245,721	-1.02(-1.79%)
Jan 12, 2022	57.24	57.28	56.99	57.24	312,968	-0.16(-0.28%)
Jan 11, 2022	57.12	57.42	56.75	57.40	167,783	+0.48(+0.84%)
Jan 10, 2022	56.21	56.98	55.98	56.92	419,280	+0.50(+0.88%)
Jan 07, 2022	56.68	56.68	56.40	56.42	172,710	-0.39(-0.69%)
Jan 06, 2022	57.18	57.36	56.64	56.81	189,348	-0.63(-1.09%)
Jan 05, 2022	58.17	58.44	57.41	57.44	212,042	-0.60(-1.04%)
Jan 04, 2022	58.82	58.82	57.79	58.04	643,534	-0.92(-1.55%)

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.