Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.66	55.29	54.40	54.59	800,923	+0.12(+0.22%)
Mar 30, 2022	53.89	54.73	53.83	54.47	807,547	+0.41(+0.76%)
Mar 29, 2022	53.99	54.38	53.76	54.06	944,949	+0.80(+1.51%)
Mar 28, 2022	53.45	53.58	52.65	53.26	974,323	-0.30(-0.56%)
Mar 25, 2022	53.46	53.58	53.19	53.56	746,580	+0.14(+0.26%)
Mar 24, 2022	52.85	53.42	52.55	53.42	844,397	+0.50(+0.95%)
Mar 23, 2022	54.22	54.22	52.87	52.91	1,314,044	-1.49(-2.73%)
Mar 22, 2022	54.14	54.62	53.77	54.40	3,272,862	+0.65(+1.20%)
Mar 21, 2022	54.19	54.19	53.27	53.75	1,372,718	-0.34(-0.63%)
Mar 18, 2022	53.36	54.19	52.88	54.10	4,099,466	+0.48(+0.90%)
Mar 17, 2022	52.67	53.62	52.66	53.61	1,568,208	+0.45(+0.85%)
Mar 16, 2022	52.97	53.35	52.13	53.16	1,672,865	+0.96(+1.85%)
Mar 15, 2022	52.35	53.02	51.88	52.20	2,131,113	+0.18(+0.34%)
Mar 14, 2022	52.34	52.73	51.54	52.02	2,052,167	-0.29(-0.55%)
Mar 11, 2022	53.79	53.93	52.22	52.31	1,687,061	-0.94(-1.77%)
Mar 10, 2022	52.80	53.62	52.33	53.25	1,343,886	+0.17(+0.31%)
Mar 09, 2022	52.47	53.76	52.47	53.09	2,404,403	+1.89(+3.69%)
Mar 08, 2022	50.43	53.03	50.03	51.20	2,062,837	+0.89(+1.77%)
Mar 07, 2022	51.75	51.79	50.23	50.31	2,161,490	-1.10(-2.14%)
Mar 04, 2022	50.62	51.62	50.58	51.41	1,855,947	+0.27(+0.53%)
Mar 03, 2022	52.06	52.06	50.98	51.14	1,430,297	-0.71(-1.38%)
Mar 02, 2022	51.15	52.07	50.95	51.85	1,299,345	+1.24(+2.45%)
Mar 01, 2022	51.57	51.60	50.46	50.61	1,518,594	-1.24(-2.39%)
Feb 28, 2022	52.09	52.42	51.38	51.85	1,790,909	-0.95(-1.81%)
Feb 25, 2022	51.85	52.84	51.70	52.81	1,246,653	+0.89(+1.71%)
Feb 24, 2022	50.61	51.97	50.21	51.92	1,669,600	+0.25(+0.48%)
Feb 23, 2022	53.16	53.23	51.59	51.67	1,352,874	-0.93(-1.76%)
Feb 22, 2022	52.30	53.08	52.20	52.59	1,452,755	-0.25(-0.47%)
Feb 18, 2022				52.84	0	+0.04(+0.07%)
Feb 17, 2022	53.85	53.99	52.65	52.81	1,374,068	-1.45(-2.66%)
Feb 16, 2022	54.92	55.16	53.85	54.25	1,649,951	-0.59(-1.08%)
Feb 15, 2022	54.03	55.33	53.54	54.85	2,822,581	+1.90(+3.59%)
Feb 14, 2022	53.07	53.81	52.43	52.95	1,847,586	-0.28(-0.52%)
Feb 11, 2022	53.49	54.15	52.84	53.22	1,463,514	-0.06(-0.12%)
Feb 10, 2022	53.02	54.25	52.89	53.29	1,215,610	-0.27(-0.50%)
Feb 09, 2022	53.00	53.57	52.97	53.56	968,053	+1.06(+2.01%)
Feb 08, 2022	51.70	52.54	51.60	52.50	1,081,280	+0.69(+1.32%)
Feb 07, 2022	51.77	52.15	51.52	51.82	685,814	+0.19(+0.36%)
Feb 04, 2022	51.37	51.80	50.87	51.63	1,028,507	+0.12(+0.23%)
Feb 03, 2022	52.34		51.34	51.51	1,134,413	-1.26(-2.39%)
Feb 02, 2022	52.39	53.08	52.14	52.77	1,327,756	+0.44(+0.85%)
Feb 01, 2022	51.96	52.35	51.51	52.33	872,076	+0.48(+0.93%)
Jan 31, 2022	50.86	51.86		51.84	953,345	+0.93(+1.82%)
Jan 28, 2022	49.84	50.94	49.53	50.92	1,142,091	+0.92(+1.83%)
Jan 27, 2022	50.77	51.10	49.91	50.00	1,210,162	-0.43(-0.84%)
Jan 26, 2022	50.87	51.74	50.18	50.43	1,246,658	-0.06(-0.11%)
Jan 25, 2022	50.95	51.30	49.95	50.48	1,512,464	-1.16(-2.24%)
Jan 24, 2022	50.73	51.66	49.74	51.64	2,005,569	+0.33(+0.65%)
Jan 21, 2022	51.97	52.63	51.27	51.31	1,270,956	-0.66(-1.27%)
Jan 20, 2022	52.45	52.93	51.93	51.97	1,165,430	-0.06(-0.12%)
Jan 19, 2022	52.46	52.47	51.72	52.03	1,642,045	-0.31(-0.58%)
Jan 18, 2022	52.67	52.86	51.75	52.34	1,829,082	-0.64(-1.21%)
Jan 14, 2022				52.97	0	-0.53(-0.99%)
Jan 13, 2022	54.27	54.54	53.47	53.50	1,201,512	-0.58(-1.08%)
Jan 12, 2022	55.24	55.33	53.65	54.09	2,148,234	-1.04(-1.88%)
Jan 11, 2022	54.02	55.54	53.80	55.12	1,922,379	+1.17(+2.16%)
Jan 10, 2022	53.88	53.99	53.04	53.96	1,473,202	-0.05(-0.09%)
Jan 07, 2022	54.08	54.45	53.77	54.00	1,513,633	-0.39(-0.72%)
Jan 06, 2022	53.60	54.62	53.60	54.39	1,066,322	+0.78(+1.45%)
Jan 05, 2022	54.63	54.99	53.58	53.61	1,902,519	-0.81(-1.48%)
Jan 04, 2022	55.99	56.36	54.40	54.42	1,475,241	-1.28(-2.30%)

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.