Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.20	53.64	52.78	52.94	257,805	-0.45(-0.84%)
Mar 30, 2022	54.12	54.64	53.21	53.39	253,749	-0.43(-0.80%)
Mar 29, 2022	54.11	54.83	53.31	53.82	398,321	+0.01(+0.02%)
Mar 28, 2022	53.41	53.81	52.47	53.81	205,427	+0.24(+0.45%)
Mar 25, 2022	53.96	54.57	53.00	53.57	256,450	-0.17(-0.32%)
Mar 24, 2022	55.19	55.44	53.54	53.74	287,658	-1.58(-2.86%)
Mar 23, 2022	54.36	55.76	54.22	55.32	255,586	+0.81(+1.49%)
Mar 22, 2022	55.50	55.50	54.00	54.51	375,114	-0.79(-1.43%)
Mar 21, 2022	55.49	56.66	55.22	55.30	188,100	-0.20(-0.36%)
Mar 18, 2022	55.25	56.13	54.76	55.50	478,935	-0.42(-0.75%)
Mar 17, 2022	56.00	56.87	55.77	55.92	167,344	-0.28(-0.50%)
Mar 16, 2022	56.34	57.04	55.38	56.20	293,124	-0.11(-0.20%)
Mar 15, 2022	55.14	56.46	54.69	56.31	268,594	+1.64(+3.00%)
Mar 14, 2022	56.12	56.38	54.15	54.67	458,794	-1.39(-2.48%)
Mar 11, 2022	56.31	57.18	55.98	56.06	183,381	-0.68(-1.20%)
Mar 10, 2022	56.02	56.92	55.52	56.74	294,071	+0.30(+0.53%)
Mar 09, 2022	56.52	57.91	55.68	56.44	247,103	+0.38(+0.68%)
Mar 08, 2022	58.49	58.56	56.04	56.06	374,977	-2.44(-4.17%)
Mar 07, 2022	59.03	59.30	58.09	58.50	225,196	-0.59(-1.00%)
Mar 04, 2022	58.80	59.77	58.72	59.09	297,989	-0.37(-0.62%)
Mar 03, 2022	60.20	60.34	58.66	59.46	310,399	-0.49(-0.82%)
Mar 02, 2022	59.63	61.24	59.58	59.95	208,960	+0.34(+0.57%)
Mar 01, 2022	59.28	60.60	59.08	59.61	363,475	+0.08(+0.13%)
Feb 28, 2022	58.14	59.68	57.76	59.53	306,468	+0.95(+1.62%)
Feb 25, 2022	57.00	59.22	57.59	58.58	147,251	+1.47(+2.57%)
Feb 24, 2022	57.65	58.26	56.26	57.11	201,841	-1.33(-2.28%)
Feb 23, 2022	58.93	59.44	57.90	58.44	297,850	-0.34(-0.58%)
Feb 22, 2022	59.48	59.68	58.54	58.78	208,911	-0.59(-0.99%)
Feb 18, 2022				59.37	0	+0.18(+0.30%)
Feb 17, 2022	59.00	59.46	58.23	59.19	191,447	-0.23(-0.39%)
Feb 16, 2022	57.84	59.55	57.62	59.42	269,683	+1.65(+2.86%)
Feb 15, 2022	59.03	59.50	57.50	57.77	283,354	-0.60(-1.03%)
Feb 14, 2022	59.16	59.62	57.93	58.37	297,488	-1.01(-1.70%)
Feb 11, 2022	58.54	59.88	58.11	59.38	214,233	+0.83(+1.42%)
Feb 10, 2022	58.74	59.95	58.09	58.55	290,673	-1.25(-2.09%)
Feb 09, 2022	59.64	60.90	59.45	59.80	359,540	+0.07(+0.12%)
Feb 08, 2022	57.52	59.97	57.04	59.73	382,344	+2.42(+4.22%)
Feb 07, 2022	58.78	58.78	56.49	57.31	372,421	-1.02(-1.75%)
Feb 04, 2022	60.93	60.93	58.18	58.33	530,159	-3.01(-4.91%)
Feb 03, 2022	59.99	62.74		61.34	650,557	+2.90(+4.96%)
Feb 02, 2022	56.60	59.10	56.03	58.44	407,464	+1.82(+3.21%)
Feb 01, 2022	56.72	56.90	55.31	56.62	317,216	+0.17(+0.30%)
Jan 31, 2022	57.03		56.06	56.45	418,474	-1.43(-2.47%)
Jan 28, 2022	56.41	57.92	55.70	57.88	347,696	+1.29(+2.28%)
Jan 27, 2022	56.17	57.14	55.66	56.59	277,914	+0.50(+0.89%)
Jan 26, 2022	56.72	57.43	55.75	56.09	296,777	-0.31(-0.55%)
Jan 25, 2022	58.03	58.40	55.85	56.40	280,922	-2.30(-3.92%)
Jan 24, 2022	57.88	59.35	57.70	58.70	421,156	+0.73(+1.26%)
Jan 21, 2022	56.28	59.17	56.28	57.97	309,813	+2.00(+3.57%)
Jan 20, 2022	58.80	58.80	55.93	55.97	275,721	-2.51(-4.29%)
Jan 19, 2022	58.28	58.88	57.87	58.48	287,308	+0.15(+0.26%)
Jan 18, 2022	59.02	59.29	58.03	58.33	160,430	-1.32(-2.21%)
Jan 14, 2022				59.65	0	-0.10(-0.17%)
Jan 13, 2022	59.77	60.69	59.59	59.75	138,110	+0.22(+0.37%)
Jan 12, 2022	60.18	60.23	59.14	59.53	275,070	-0.02(-0.03%)
Jan 11, 2022	60.36	60.36	58.96	59.55	199,038	-0.99(-1.64%)
Jan 10, 2022	60.00	60.90	59.53	60.54	136,457	+0.22(+0.36%)
Jan 07, 2022	60.82	61.21	60.29	60.32	134,340	-0.91(-1.49%)
Jan 06, 2022	60.72	61.64	60.49	61.23	120,151	+0.16(+0.26%)
Jan 05, 2022	61.75	62.84	60.83	61.07	163,198	-0.81(-1.31%)
Jan 04, 2022	60.83	62.02	60.73	61.88	142,845	+1.26(+2.08%)

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.