Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	52.84	53.00	52.49	52.53	12,892	-0.62(-1.16%)
Mar 30, 2022	53.13	53.41	52.93	53.14	6,980	+0.59(+1.13%)
Mar 29, 2022	51.97	52.55	51.97	52.55	11,505	+0.84(+1.62%)
Mar 28, 2022	51.97	52.02	51.60	51.71	8,584	-1.43(-2.69%)
Mar 25, 2022	53.19	53.24	52.75	53.14	7,900	-0.06(-0.12%)
Mar 24, 2022	53.03	53.26	52.97	53.20	4,041	-0.10(-0.18%)
Mar 23, 2022	53.13	53.57	52.45	53.30	5,607	-1.12(-2.06%)
Mar 22, 2022	54.15	54.42	54.05	54.42	10,810	+0.65(+1.21%)
Mar 21, 2022	54.14	54.31	53.46	53.77	39,686	-0.36(-0.67%)
Mar 18, 2022	53.56	54.23	53.54	54.13	6,064	+0.79(+1.49%)
Mar 17, 2022	52.63	53.34	52.40	53.34	6,266	+0.69(+1.31%)
Mar 16, 2022	52.16	52.85	51.48	52.65	7,147	+1.28(+2.49%)
Mar 15, 2022	51.28	51.46	51.15	51.38	6,881	+0.62(+1.22%)
Mar 14, 2022	51.27	51.61	50.75	50.75	9,989	-0.70(-1.35%)
Mar 11, 2022	52.09	52.42	51.45	51.45	6,435	-0.89(-1.70%)
Mar 10, 2022	51.95	52.41	51.49	52.34	15,645	+0.57(+1.11%)
Mar 09, 2022	51.95	52.49	51.46	51.77	14,180	+0.92(+1.80%)
Mar 08, 2022	51.35	51.61	50.74	50.85	10,951	-1.16(-2.24%)
Mar 07, 2022	53.46	53.46	51.98	52.01	17,998	-1.42(-2.66%)
Mar 04, 2022	52.65	53.44	52.51	53.44	8,994	+0.95(+1.82%)
Mar 03, 2022	52.70	53.05	52.09	52.48	12,696	-0.25(-0.47%)
Mar 02, 2022	52.38	52.86	52.38	52.73	6,388	+0.35(+0.67%)
Mar 01, 2022	52.61	52.88	51.85	52.38	12,654	+0.43(+0.83%)
Feb 28, 2022	51.73	52.32	51.69	51.95	10,620	-0.17(-0.33%)
Feb 25, 2022	51.53	52.12	51.53	52.12	13,730	+1.62(+3.21%)
Feb 24, 2022	51.16	50.73	49.66	50.50	19,989	-1.59(-3.05%)
Feb 23, 2022	52.54	52.54	52.04	52.09	5,328	-0.14(-0.27%)
Feb 22, 2022	52.33	52.51	52.05	52.22	6,917	+1.07(+2.09%)
Feb 18, 2022				51.16	0	-0.62(-1.20%)
Feb 17, 2022	51.88	52.01	51.24	51.78	7,023	+0.18(+0.35%)
Feb 16, 2022	50.98	51.59	50.98	51.59	5,572	+0.90(+1.77%)
Feb 15, 2022	50.30	50.70	50.25	50.70	10,640	+0.74(+1.49%)
Feb 14, 2022	50.00	50.00	49.53	49.95	9,010	-1.16(-2.28%)
Feb 11, 2022	51.58	51.86	50.95	51.12	21,212	-1.22(-2.32%)
Feb 10, 2022	52.86	53.04	52.14	52.33	20,692	-0.48(-0.91%)
Feb 09, 2022	52.65	53.07	52.49	52.81	23,336	+0.84(+1.61%)
Feb 08, 2022	51.67	51.98	51.62	51.98	2,245	+0.44(+0.85%)
Feb 07, 2022	51.60	51.76	51.33	51.54	10,041	+0.19(+0.37%)
Feb 04, 2022	51.18	51.37	51.10	51.35	66,847	-0.37(-0.72%)
Feb 03, 2022	51.78		51.62	51.72	12,260	+0.23(+0.44%)
Feb 02, 2022	51.38	51.53	51.24	51.49	7,101	+0.71(+1.39%)
Feb 01, 2022	50.27	50.78	50.13	50.78	12,259	+1.13(+2.28%)
Jan 31, 2022	49.22	49.76		49.65	16,721	+0.47(+0.96%)
Jan 28, 2022	50.18	50.18	48.59	49.18	34,829	-1.38(-2.72%)
Jan 27, 2022	50.87	51.15	50.20	50.55	12,337	-0.67(-1.31%)
Jan 26, 2022	51.79	52.04	51.09	51.23	33,807	-0.83(-1.59%)
Jan 25, 2022	51.48	52.16	51.34	52.05	19,881	+0.76(+1.49%)
Jan 24, 2022	52.15	52.15	50.35	51.29	24,710	-1.02(-1.95%)
Jan 21, 2022	52.71	52.71	52.16	52.31	13,100	-1.14(-2.13%)
Jan 20, 2022	53.71	53.95	53.45	53.45	16,451	-0.71(-1.31%)
Jan 19, 2022	54.28	54.42	54.06	54.16	5,809	-0.14(-0.26%)
Jan 18, 2022	54.51	54.63	54.19	54.30	9,748	-0.82(-1.49%)
Jan 14, 2022				55.12	0	-0.28(-0.50%)
Jan 13, 2022	55.91	55.91	55.40	55.40	70,476	-0.14(-0.26%)
Jan 12, 2022	55.19	55.58	55.19	55.54	11,397	+0.38(+0.69%)
Jan 11, 2022	54.70	55.29	54.61	55.16	4,367	+0.24(+0.43%)
Jan 10, 2022	54.67	54.92	54.48	54.92	6,854	-0.52(-0.94%)
Jan 07, 2022	55.24	55.60	55.24	55.44	3,473	-0.09(-0.16%)
Jan 06, 2022	55.74	55.90	55.39	55.53	24,569	-0.97(-1.71%)
Jan 05, 2022	56.74	57.18	56.49	56.49	8,825	-0.10(-0.17%)
Jan 04, 2022	56.54	56.88	56.52	56.59	8,833	+1.17(+2.12%)

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.