Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.55	56.81	55.55	55.56	209,241	-1.08(-1.91%)
Mar 30, 2022	57.28	57.39	56.48	56.64	108,830	-0.76(-1.32%)
Mar 29, 2022	56.91	57.51	56.91	57.40	126,339	+1.04(+1.85%)
Mar 28, 2022	56.36	56.38	55.77	56.36	249,622	+0.05(+0.09%)
Mar 25, 2022	56.15	56.34	55.76	56.31	206,870	+0.23(+0.41%)
Mar 24, 2022	56.04	56.13	55.76	56.08	126,299	+0.19(+0.33%)
Mar 23, 2022	56.73	56.73	55.86	55.90	196,035	-1.01(-1.78%)
Mar 22, 2022	56.95	57.31	56.79	56.91	278,779	+0.22(+0.38%)
Mar 21, 2022	56.96	57.25	56.38	56.69	105,074	-0.31(-0.55%)
Mar 18, 2022	56.31	57.04	55.94	57.00	129,016	+0.46(+0.82%)
Mar 17, 2022	55.70	56.56	55.68	56.54	100,664	+0.59(+1.05%)
Mar 16, 2022	55.17	56.01	54.77	55.95	290,046	+1.27(+2.31%)
Mar 15, 2022	54.06	54.78	54.00	54.69	147,546	+0.86(+1.60%)
Mar 14, 2022	54.14	54.56	53.51	53.82	159,382	-0.05(-0.09%)
Mar 11, 2022	54.56	54.85	53.84	53.87	4,457,181	-0.34(-0.63%)
Mar 10, 2022	53.66	54.31	53.55	54.22	227,357	-0.19(-0.34%)
Mar 09, 2022	53.99	54.74	53.87	54.40	220,207	+1.59(+3.01%)
Mar 08, 2022	53.03	54.14	52.49	52.81	262,717	-0.12(-0.22%)
Mar 07, 2022	54.91	54.91	52.88	52.93	289,687	-2.18(-3.95%)
Mar 04, 2022	55.42	55.42	54.47	55.11	115,039	-0.78(-1.39%)
Mar 03, 2022	56.47	56.47	55.52	55.89	132,154	-0.21(-0.37%)
Mar 02, 2022	55.04	56.40	55.04	56.09	104,339	+1.31(+2.40%)
Mar 01, 2022	55.92	56.09	54.50	54.78	249,867	-1.26(-2.24%)
Feb 28, 2022	55.37	56.17	55.29	56.03	178,578	+0.06(+0.11%)
Feb 25, 2022	54.78	56.06	55.00	55.97	665,415	+1.41(+2.59%)
Feb 24, 2022	52.79	54.72	52.51	54.56	410,207	+0.54(+1.00%)
Feb 23, 2022	55.58	55.58	53.91	54.02	183,487	-1.12(-2.03%)
Feb 22, 2022	55.75	56.10	54.85	55.14	338,981	-0.78(-1.39%)
Feb 18, 2022				55.91	0	-0.13(-0.23%)
Feb 17, 2022	56.87	56.89	55.95	56.04	169,976	-1.10(-1.92%)
Feb 16, 2022	56.60	57.38	56.56	57.14	170,842	+0.38(+0.67%)
Feb 15, 2022	56.38	56.93	56.38	56.76	125,406	+0.96(+1.72%)
Feb 14, 2022	55.91	56.28	55.43	55.80	299,771	-0.08(-0.14%)
Feb 11, 2022	56.75	57.09	55.63	55.88	752,095	-0.81(-1.44%)
Feb 10, 2022	57.13	57.97	56.43	56.69	198,113	-1.15(-1.99%)
Feb 09, 2022	57.28	57.89	57.28	57.84	234,844	+1.11(+1.95%)
Feb 08, 2022	55.88	56.83	55.88	56.73	300,493	+0.94(+1.69%)
Feb 07, 2022	56.13	56.19	55.67	55.79	144,443	-0.09(-0.16%)
Feb 04, 2022	56.29	56.42	55.30	55.88	268,405	-0.47(-0.84%)
Feb 03, 2022	56.80		56.30	56.35	315,971	-0.95(-1.66%)
Feb 02, 2022	57.22	57.45	56.67	57.30	767,237	+0.09(+0.15%)
Feb 01, 2022	56.85	57.29	56.32	57.21	296,795	+0.54(+0.95%)
Jan 31, 2022	55.38	56.70		56.67	199,636	+0.94(+1.69%)
Jan 28, 2022	54.98	55.72	54.18	55.73	423,903	+0.70(+1.27%)
Jan 27, 2022	56.15	56.66	54.72	55.03	616,771	-0.56(-1.01%)
Jan 26, 2022	56.91	57.36	55.17	55.59	265,892	-0.65(-1.15%)
Jan 25, 2022	56.52	56.79	55.29	56.24	342,914	-0.98(-1.71%)
Jan 24, 2022	55.64	57.33	54.92	57.22	659,160	+0.70(+1.23%)
Jan 21, 2022	57.13	57.72	56.41	56.52	455,976	-0.87(-1.52%)
Jan 20, 2022	58.53	58.99	57.29	57.40	197,423	-0.91(-1.57%)
Jan 19, 2022	59.11	59.23	58.28	58.31	277,110	-0.65(-1.10%)
Jan 18, 2022	59.28	59.33	58.72	58.96	147,327	-0.95(-1.59%)
Jan 14, 2022				59.91	0	-0.34(-0.57%)
Jan 13, 2022	60.41	60.85	60.13	60.25	107,721	+0.11(+0.18%)
Jan 12, 2022	60.47	60.69	59.88	60.14	127,916	+0.06(+0.10%)
Jan 11, 2022	59.72	60.11	59.13	60.09	127,098	+0.45(+0.76%)
Jan 10, 2022	59.75	59.75	58.84	59.63	172,234	-0.34(-0.57%)
Jan 07, 2022	60.63	60.75	59.98	59.98	281,128	-0.63(-1.04%)
Jan 06, 2022	60.73	60.93	60.44	60.61	168,283	-0.02(-0.03%)
Jan 05, 2022	61.74	62.05	60.63	60.63	154,365	-1.12(-1.81%)
Jan 04, 2022	61.12	61.83	61.12	61.74	459,963	+0.95(+1.57%)

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.