Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.58	54.60	53.61	53.63	3,280,160	-0.81(-1.49%)
Mar 30, 2022	55.37	55.37	54.09	54.44	2,061,996	-0.94(-1.70%)
Mar 29, 2022	54.39	55.57	54.39	55.39	2,476,520	+1.00(+1.85%)
Mar 28, 2022	53.99	54.44	53.27	54.38	1,931,777	+0.20(+0.37%)
Mar 25, 2022	54.13	54.53	53.72	54.18	1,255,109	+0.01(+0.02%)
Mar 24, 2022	53.59	54.81	53.27	54.17	2,362,891	+0.62(+1.16%)
Mar 23, 2022	54.02	54.24	53.42	53.55	2,374,550	-0.75(-1.38%)
Mar 22, 2022	54.36	54.89	54.00	54.30	2,136,008	+0.27(+0.50%)
Mar 21, 2022	54.05	54.58	53.30	54.03	2,440,649	+0.03(+0.06%)
Mar 18, 2022	54.51	54.61	53.16	54.00	5,256,856	-0.97(-1.77%)
Mar 17, 2022	54.17	55.65	53.92	54.97	3,059,008	-0.02(-0.04%)
Mar 16, 2022	53.80	55.41	53.65	55.00	3,219,152	+1.61(+3.01%)
Mar 15, 2022	53.46	53.82	52.75	53.39	2,486,903	+0.31(+0.59%)
Mar 14, 2022	52.71	53.50	52.53	53.08	3,483,375	+0.97(+1.87%)
Mar 11, 2022	52.79	53.38	51.99	52.10	2,245,526	-0.36(-0.68%)
Mar 10, 2022	52.21	52.71	51.62	52.46	2,855,202	-0.71(-1.34%)
Mar 09, 2022	51.84	53.77	51.65	53.17	4,575,672	+2.32(+4.56%)
Mar 08, 2022	51.04	52.63	50.71	50.85	4,240,815	+0.19(+0.38%)
Mar 07, 2022	53.46	53.55	50.53	50.66	4,154,489	-2.90(-5.42%)
Mar 04, 2022	55.38	55.38	53.00	53.56	4,482,317	-2.25(-4.04%)
Mar 03, 2022	55.99	56.45	55.20	55.82	2,555,908	+0.01(+0.02%)
Mar 02, 2022	54.70	56.13	54.52	55.81	3,813,242	+1.43(+2.63%)
Mar 01, 2022	55.71	55.98	53.88	54.37	3,180,194	-1.53(-2.74%)
Feb 28, 2022	55.09	56.10	54.93	55.91	2,715,782	+0.06(+0.11%)
Feb 25, 2022	56.30	56.51	55.49	55.85	3,316,389	-0.15(-0.26%)
Feb 24, 2022	55.28	56.18	54.46	55.99	3,727,696	+0.41(+0.73%)
Feb 23, 2022	57.16	57.26	55.53	55.59	2,587,992	-1.42(-2.49%)
Feb 22, 2022	57.20	57.75	56.63	57.01	2,452,935	-0.12(-0.21%)
Feb 18, 2022				57.13	0	+0.10(+0.18%)
Feb 17, 2022	57.55	58.09	56.89	57.02	2,646,256	-0.82(-1.41%)
Feb 16, 2022	57.36	58.06	56.76	57.84	2,337,384	+0.40(+0.70%)
Feb 15, 2022	57.11	58.02	56.87	57.44	2,693,458	+0.82(+1.44%)
Feb 14, 2022	56.63	56.99	56.01	56.62	1,989,166	+0.10(+0.18%)
Feb 11, 2022	56.68	57.66	56.21	56.52	2,178,736	-0.11(-0.19%)
Feb 10, 2022	57.18	57.85	56.32	56.63	2,439,918	-1.03(-1.78%)
Feb 09, 2022	57.60	57.85	57.13	57.66	2,268,066	+0.62(+1.09%)
Feb 08, 2022	57.85	57.97	56.63	57.04	2,935,295	-0.39(-0.68%)
Feb 07, 2022	57.57	57.82	56.94	57.43	2,041,735	+0.07(+0.12%)
Feb 04, 2022	57.26	57.80	56.32	57.36	2,224,595	-0.19(-0.33%)
Feb 03, 2022	58.26		57.39	57.55	3,313,796	-0.76(-1.30%)
Feb 02, 2022	57.43	58.43	57.02	58.31	3,271,632	+0.46(+0.80%)
Feb 01, 2022	56.32	57.92	55.90	57.84	3,233,435	+1.42(+2.52%)
Jan 31, 2022	56.41			56.42	3,182,146	-0.41(-0.72%)
Jan 28, 2022	56.34	56.86	55.40	56.83	3,050,206	+0.27(+0.47%)
Jan 27, 2022	57.16	58.06	56.07	56.56	3,059,732	-0.40(-0.70%)
Jan 26, 2022	57.73	59.20	56.27	56.96	4,558,341	-0.04(-0.07%)
Jan 25, 2022	55.54	58.25	53.17	57.01	7,918,566	+1.70(+3.07%)
Jan 24, 2022	54.94	55.65	53.82	55.31	5,900,395	-0.25(-0.45%)
Jan 21, 2022	56.15	56.57	55.44	55.56	3,003,950	-0.45(-0.80%)
Jan 20, 2022	57.21	57.38	55.90	56.01	2,275,821	-1.13(-1.98%)
Jan 19, 2022	58.43	58.43	57.02	57.13	2,373,830	-1.10(-1.89%)
Jan 18, 2022	58.10	58.63	57.48	58.23	2,982,181	-0.32(-0.55%)
Jan 14, 2022				58.55	0	+0.72(+1.24%)
Jan 13, 2022	56.36	58.11	56.35	57.84	3,189,500	+1.69(+3.00%)
Jan 12, 2022	56.08	56.26	55.42	56.15	1,897,197	+0.10(+0.17%)
Jan 11, 2022	56.02	56.18	55.06	56.05	2,409,210	+0.01(+0.02%)
Jan 10, 2022	56.44	57.09	55.70	56.04	3,066,108	-0.64(-1.13%)
Jan 07, 2022	56.85	57.26	56.51	56.69	2,755,562	-0.36(-0.63%)
Jan 06, 2022	56.78	57.52	56.19	57.04	3,056,197	+0.56(+1.00%)
Jan 05, 2022	56.48	57.51	56.31	56.48	4,102,777	+0.21(+0.37%)
Jan 04, 2022	53.97	56.43	53.66	56.27	4,027,773	+2.59(+4.82%)

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.