Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.92	54.06	53.38	53.43	4,083,031	-0.84(-1.56%)
Mar 30, 2022	54.30	54.52	54.09	54.28	4,283,258	-0.18(-0.32%)
Mar 29, 2022	54.45	54.57	54.05	54.45	3,820,404	+1.01(+1.89%)
Mar 28, 2022	53.25	53.45	53.02	53.44	4,141,476	-0.09(-0.17%)
Mar 25, 2022	53.40	53.54	53.15	53.53	3,685,093	-0.01(-0.02%)
Mar 24, 2022	53.34	53.57	53.17	53.54	4,529,655	+0.35(+0.66%)
Mar 23, 2022	53.25	53.56	53.13	53.19	9,469,944	-0.58(-1.09%)
Mar 22, 2022	53.58	53.82	53.56	53.77	6,099,459	+0.60(+1.13%)
Mar 21, 2022	53.24	53.38	52.88	53.17	5,125,964	-0.41(-0.77%)
Mar 18, 2022	52.57	53.64	52.53	53.58	4,175,459	+0.59(+1.12%)
Mar 17, 2022	52.44	53.08	52.37	52.99	6,061,064	+0.26(+0.49%)
Mar 16, 2022	51.81	52.73	51.47	52.73	10,500,525	+2.23(+4.42%)
Mar 15, 2022	50.12	50.57	49.91	50.50	8,431,314	+0.32(+0.65%)
Mar 14, 2022	50.59	50.85	50.04	50.18	6,482,762	-0.04(-0.07%)
Mar 11, 2022	51.24	51.30	50.18	50.21	6,046,864	-0.64(-1.26%)
Mar 10, 2022	50.79	51.15	50.58	50.85	6,204,778	-0.65(-1.26%)
Mar 09, 2022	51.06	51.71	50.75	51.50	9,383,638	+1.76(+3.54%)
Mar 08, 2022	49.90	50.57	49.27	49.74	18,776,512	+0.24(+0.49%)
Mar 07, 2022	50.62	50.75	49.33	49.50	13,710,647	-1.68(-3.28%)
Mar 04, 2022	51.14	51.21	50.70	51.18	8,264,833	-1.16(-2.21%)
Mar 03, 2022	53.06	53.06	52.19	52.33	5,710,427	-0.86(-1.62%)
Mar 02, 2022	52.90	53.30	52.68	53.19	5,316,442	+0.47(+0.90%)
Mar 01, 2022	53.33	53.63	52.37	52.72	8,126,880	-0.97(-1.81%)
Feb 28, 2022	53.43	54.06	53.30	53.69	9,564,407	-0.76(-1.39%)
Feb 25, 2022	53.68	54.47	53.74	54.45	9,995,711	+1.22(+2.30%)
Feb 24, 2022	51.94	53.29	51.86	53.23	10,438,245	-0.81(-1.51%)
Feb 23, 2022	54.98	54.98	53.94	54.05	6,505,024	-0.47(-0.87%)
Feb 22, 2022	54.64	54.96	54.17	54.52	6,980,754	-0.69(-1.24%)
Feb 18, 2022				55.20	0	-0.34(-0.62%)
Feb 17, 2022	55.95	56.03	55.48	55.55	5,384,675	-0.77(-1.36%)
Feb 16, 2022	55.89	56.47	55.89	56.32	6,742,183	+0.22(+0.40%)
Feb 15, 2022	55.71	56.11	55.67	56.09	4,597,526	+1.03(+1.87%)
Feb 14, 2022	55.21	55.27	54.72	55.06	7,740,279	-0.36(-0.65%)
Feb 11, 2022	56.18	56.40	55.27	55.43	7,502,634	-0.74(-1.32%)
Feb 10, 2022	56.13	56.95	56.07	56.17	5,499,924	-0.64(-1.12%)
Feb 09, 2022	56.60	56.82	56.55	56.81	4,797,225	+0.86(+1.54%)
Feb 08, 2022	55.54	56.00	55.48	55.94	4,946,880	+0.36(+0.65%)
Feb 07, 2022	55.49	55.85	55.44	55.58	4,309,043	+0.07(+0.13%)
Feb 04, 2022	55.21	55.75	55.13	55.51	5,172,810	+0.10(+0.18%)
Feb 03, 2022	55.60		55.37	55.41	5,675,626	-0.78(-1.38%)
Feb 02, 2022	56.28	56.28	55.87	56.19	5,427,093	+0.29(+0.51%)
Feb 01, 2022	55.70	55.90	55.30	55.90	5,677,802	+0.51(+0.92%)
Jan 31, 2022	54.54	55.46		55.39	7,419,791	+1.09(+2.01%)
Jan 28, 2022	53.91	54.32	53.53	54.30	8,008,162	+0.14(+0.26%)
Jan 27, 2022	54.59	54.79	54.00	54.16	8,284,812	-0.31(-0.56%)
Jan 26, 2022	55.39	55.51	54.27	54.46	10,841,866	-0.35(-0.64%)
Jan 25, 2022	54.53	55.13	54.11	54.81	14,976,198	-0.23(-0.42%)
Jan 24, 2022	54.71	55.07	53.65	55.05	14,619,438	-0.62(-1.11%)
Jan 21, 2022	56.37	56.37	55.66	55.67	9,170,634	-0.81(-1.43%)
Jan 20, 2022	57.00	57.30	56.42	56.47	7,727,098	-0.16(-0.28%)
Jan 19, 2022	56.94	57.01	56.59	56.63	7,865,870	+0.05(+0.08%)
Jan 18, 2022	56.74	56.88	56.46	56.58	6,843,788	-0.84(-1.47%)
Jan 14, 2022				57.43	0	-0.03(-0.05%)
Jan 13, 2022	58.04	58.07	57.40	57.45	4,831,383	-0.48(-0.83%)
Jan 12, 2022	57.74	57.98	57.66	57.94	4,885,449	+0.63(+1.10%)
Jan 11, 2022	56.63	57.31	56.54	57.31	5,417,240	+0.87(+1.54%)
Jan 10, 2022	56.41	56.47	55.99	56.44	8,408,945	-0.37(-0.65%)
Jan 07, 2022	56.60	56.89	56.40	56.81	3,596,347	+0.25(+0.44%)
Jan 06, 2022	56.57	56.80	56.33	56.56	6,136,602	-0.13(-0.23%)
Jan 05, 2022	57.37	57.50	56.69	56.69	8,080,900	-0.56(-0.97%)
Jan 04, 2022	57.39	57.46	57.12	57.24	4,012,440	+0.12(+0.21%)

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.