Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.61	59.07	58.38	58.42	641,905	-0.15(-0.26%)
Mar 30, 2022	58.45	58.74	58.08	58.57	650,533	+0.31(+0.53%)
Mar 29, 2022	57.46	58.41	57.46	58.26	560,589	+0.97(+1.70%)
Mar 28, 2022	57.92	57.92	56.90	57.29	389,436	-0.52(-0.90%)
Mar 25, 2022	56.68	57.83	56.43	57.81	530,178	+1.28(+2.26%)
Mar 24, 2022	56.67	56.89	55.91	56.53	628,236	+0.08(+0.15%)
Mar 23, 2022	57.35	57.41	56.17	56.45	945,193	-1.17(-2.03%)
Mar 22, 2022	56.59	58.62	56.08	57.62	1,680,059	+3.17(+5.83%)
Mar 21, 2022	55.14	55.33	53.87	54.44	461,923	-0.62(-1.12%)
Mar 18, 2022	54.37	55.31	54.04	55.06	2,708,275	+0.50(+0.92%)
Mar 17, 2022	53.75	54.79	53.52	54.55	574,945	+0.49(+0.90%)
Mar 16, 2022	54.03	54.66	53.32	54.07	656,439	+0.27(+0.50%)
Mar 15, 2022	53.52	53.95	53.17	53.80	547,111	+0.43(+0.80%)
Mar 14, 2022	52.23	53.80	52.15	53.37	833,270	+1.40(+2.70%)
Mar 11, 2022	51.99	52.65	51.73	51.97	671,961	+0.15(+0.29%)
Mar 10, 2022	51.08	51.99	51.03	51.82	460,960	+0.04(+0.07%)
Mar 09, 2022	51.62	52.22	51.08	51.78	528,502	+0.96(+1.89%)
Mar 08, 2022	52.05	52.34	50.74	50.82	721,520	-1.01(-1.95%)
Mar 07, 2022	53.24	53.24	51.83	51.83	550,176	-1.55(-2.90%)
Mar 04, 2022	52.82	53.44	52.78	53.38	439,808	-0.33(-0.61%)
Mar 03, 2022	53.42	53.92	52.98	53.70	461,774	+0.38(+0.72%)
Mar 02, 2022	52.86	53.78	52.71	53.32	566,731	+0.48(+0.90%)
Mar 01, 2022	54.61	54.93	52.59	52.84	637,921	-1.99(-3.63%)
Feb 28, 2022	54.13	54.92	54.00	54.83	725,197	-0.07(-0.12%)
Feb 25, 2022	53.03	55.05	52.79	54.90	780,217	+1.99(+3.76%)
Feb 24, 2022	53.12	53.12	51.51	52.91	932,853	-0.92(-1.70%)
Feb 23, 2022	54.86	54.94	53.70	53.82	815,008	-0.83(-1.52%)
Feb 22, 2022	54.53	55.07	54.17	54.66	810,882	-0.03(-0.05%)
Feb 18, 2022				54.68	0	+0.39(+0.72%)
Feb 17, 2022	53.59	54.45	53.28	54.29	800,477	+0.69(+1.28%)
Feb 16, 2022	53.24	53.99	52.92	53.61	800,932	+0.40(+0.75%)
Feb 15, 2022	52.17	53.25	51.89	53.21	676,262	+1.32(+2.54%)
Feb 14, 2022	51.83	52.17	51.15	51.89	600,377	-0.06(-0.11%)
Feb 11, 2022	51.94	53.10	51.51	51.95	561,044	+0.31(+0.59%)
Feb 10, 2022	52.68	53.73	51.35	51.64	843,476	-1.36(-2.57%)
Feb 09, 2022	52.95	53.17	52.69	53.01	519,388	+0.32(+0.60%)
Feb 08, 2022	52.09	52.94	51.66	52.69	597,919	+0.84(+1.63%)
Feb 07, 2022	52.30	52.49	51.66	51.85	465,855	-0.41(-0.78%)
Feb 04, 2022	52.73	52.73	51.64	52.26	469,133	-0.53(-1.00%)
Feb 03, 2022	53.51		52.73	52.78	496,290	-0.64(-1.20%)
Feb 02, 2022	53.59	53.66	52.99	53.42	672,304	-0.05(-0.09%)
Feb 01, 2022	52.44	53.73	52.44	53.47	857,944	+0.98(+1.87%)
Jan 31, 2022	52.24	52.72	52.15	52.49	1,990,189	-0.08(-0.16%)
Jan 28, 2022	52.12	52.60	51.67	52.57	476,970	+0.28(+0.53%)
Jan 27, 2022	52.23	53.73	51.76	52.29	638,410	+0.33(+0.64%)
Jan 26, 2022	52.81	53.47	51.79	51.96	560,917	-0.77(-1.46%)
Jan 25, 2022	52.72	53.18	51.86	52.73	552,151	-0.63(-1.18%)
Jan 24, 2022	51.96	53.65	51.72	53.36	670,556	+0.80(+1.52%)
Jan 21, 2022	53.42	53.62	52.40	52.56	375,129	-0.91(-1.70%)
Jan 20, 2022	54.21	54.59	53.38	53.47	445,594	-0.76(-1.40%)
Jan 19, 2022	53.53	54.53	53.21	54.23	587,556	+0.72(+1.35%)
Jan 18, 2022	53.85	53.91	53.19	53.51	485,028	-0.73(-1.35%)
Jan 14, 2022				54.24	0	-0.15(-0.27%)
Jan 13, 2022	54.24	54.99	53.92	54.39	308,844	+0.38(+0.70%)
Jan 12, 2022	54.16	54.42	53.27	54.01	594,635	-0.13(-0.24%)
Jan 11, 2022	54.16	54.16	53.19	54.14	514,098	+0.19(+0.34%)
Jan 10, 2022	54.03	54.32	53.50	53.95	513,464	-0.16(-0.29%)
Jan 07, 2022	53.82	54.24	53.74	54.11	491,817	+0.21(+0.40%)
Jan 06, 2022	54.64	54.64	53.54	53.90	453,532	-0.27(-0.50%)
Jan 05, 2022	54.24	55.23	54.12	54.16	543,461	+0.14(+0.26%)
Jan 04, 2022	53.21	54.94	53.21	54.03	568,453	+0.75(+1.41%)

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.