Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.09	58.55	57.86	57.90	647,639	-0.15(-0.26%)
Mar 30, 2022	57.93	58.22	57.57	58.05	656,344	+0.31(+0.53%)
Mar 29, 2022	56.95	57.89	56.95	57.74	565,597	+0.96(+1.70%)
Mar 28, 2022	57.41	57.41	56.39	56.78	392,915	-0.52(-0.90%)
Mar 25, 2022	56.18	57.32	55.93	57.30	534,914	+1.27(+2.26%)
Mar 24, 2022	56.17	56.38	55.41	56.03	633,848	+0.08(+0.15%)
Mar 23, 2022	56.85	56.90	55.67	55.95	953,636	-1.16(-2.03%)
Mar 22, 2022	56.09	58.11	55.58	57.11	1,695,068	+3.15(+5.83%)
Mar 21, 2022	54.65	54.84	53.39	53.96	466,049	-0.61(-1.12%)
Mar 18, 2022	53.88	54.82	53.56	54.57	2,732,469	+0.50(+0.92%)
Mar 17, 2022	53.27	54.30	53.05	54.07	580,081	+0.48(+0.90%)
Mar 16, 2022	53.55	54.18	52.85	53.59	662,303	+0.27(+0.50%)
Mar 15, 2022	53.04	53.47	52.70	53.32	551,998	+0.43(+0.81%)
Mar 14, 2022	51.77	53.33	51.69	52.89	840,714	+1.39(+2.70%)
Mar 11, 2022	51.53	52.18	51.27	51.51	677,964	+0.15(+0.29%)
Mar 10, 2022	50.63	51.53	50.58	51.36	465,078	+0.04(+0.07%)
Mar 09, 2022	51.16	51.76	50.63	51.32	533,223	+0.95(+1.89%)
Mar 08, 2022	51.59	51.88	50.29	50.37	727,965	-1.00(-1.95%)
Mar 07, 2022	52.76	52.76	51.37	51.37	555,090	-1.54(-2.90%)
Mar 04, 2022	52.35	52.97	52.32	52.90	443,737	-0.32(-0.61%)
Mar 03, 2022	52.95	53.44	52.52	53.23	465,899	+0.38(+0.72%)
Mar 02, 2022	52.39	53.30	52.25	52.85	571,794	+0.47(+0.90%)
Mar 01, 2022	54.13	54.44	52.13	52.38	643,620	-1.97(-3.63%)
Feb 28, 2022	53.65	54.43	53.52	54.35	731,675	-0.06(-0.12%)
Feb 25, 2022	52.56	54.56	52.32	54.41	787,187	+1.97(+3.76%)
Feb 24, 2022	52.65	52.65	51.06	52.44	941,186	-0.91(-1.70%)
Feb 23, 2022	54.38	54.45	53.23	53.35	822,289	-0.82(-1.52%)
Feb 22, 2022	54.05	54.58	53.69	54.17	818,126	-0.03(-0.05%)
Feb 18, 2022				54.20	0	+0.39(+0.72%)
Feb 17, 2022	53.12	53.97	52.81	53.81	807,627	+0.68(+1.28%)
Feb 16, 2022	52.77	53.51	52.45	53.13	808,087	+0.40(+0.75%)
Feb 15, 2022	51.71	52.78	51.43	52.74	682,303	+1.30(+2.54%)
Feb 14, 2022	51.37	51.71	50.70	51.43	605,740	-0.06(-0.11%)
Feb 11, 2022	51.48	52.63	51.05	51.49	566,056	+0.30(+0.59%)
Feb 10, 2022	52.22	53.25	50.89	51.19	851,011	-1.35(-2.57%)
Feb 09, 2022	52.48	52.70	52.22	52.54	524,028	+0.31(+0.60%)
Feb 08, 2022	51.63	52.47	51.21	52.22	603,260	+0.84(+1.63%)
Feb 07, 2022	51.84	52.02	51.21	51.39	470,017	-0.40(-0.78%)
Feb 04, 2022	52.26	52.26	51.19	51.79	473,323	-0.52(-1.00%)
Feb 03, 2022	53.03		52.26	52.32	500,723	-0.63(-1.20%)
Feb 02, 2022	53.12	53.19	52.52	52.95	678,310	-0.05(-0.09%)
Feb 01, 2022	51.98	53.25	51.98	53.00	865,608	+0.97(+1.87%)
Jan 31, 2022	51.77	52.25	51.69	52.02	2,007,968	-0.08(-0.16%)
Jan 28, 2022	51.66	52.13	51.21	52.11	481,231	+0.28(+0.53%)
Jan 27, 2022	51.77	53.25	51.30	51.83	644,114	+0.33(+0.64%)
Jan 26, 2022	52.34	53.00	51.33	51.50	565,928	-0.76(-1.46%)
Jan 25, 2022	52.25	52.71	51.40	52.26	557,084	-0.62(-1.18%)
Jan 24, 2022	51.50	53.17	51.26	52.89	676,547	+0.79(+1.52%)
Jan 21, 2022	52.95	53.14	51.94	52.10	378,480	-0.90(-1.70%)
Jan 20, 2022	53.73	54.11	52.90	53.00	449,574	-0.75(-1.40%)
Jan 19, 2022	53.06	54.04	52.74	53.75	592,805	+0.72(+1.35%)
Jan 18, 2022	53.37	53.44	52.72	53.03	489,361	-0.73(-1.35%)
Jan 14, 2022				53.76	0	-0.15(-0.27%)
Jan 13, 2022	53.76	54.51	53.45	53.91	311,603	+0.38(+0.70%)
Jan 12, 2022	53.68	53.94	52.80	53.53	599,947	-0.13(-0.24%)
Jan 11, 2022	53.68	53.68	52.72	53.66	518,691	+0.18(+0.34%)
Jan 10, 2022	53.55	53.84	53.02	53.47	518,051	-0.16(-0.29%)
Jan 07, 2022	53.35	53.76	53.27	53.63	496,210	+0.21(+0.40%)
Jan 06, 2022	54.15	54.15	53.07	53.42	457,583	-0.27(-0.50%)
Jan 05, 2022	53.76	54.74	53.64	53.69	548,316	+0.14(+0.26%)
Jan 04, 2022	52.74	54.46	52.74	53.55	573,532	+0.74(+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.