Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.89	55.03	54.14	54.14	6,690	-0.77(-1.40%)
Mar 30, 2022	55.53	55.53	54.86	54.91	11,634	-0.85(-1.52%)
Mar 29, 2022	55.41	55.83	54.98	55.76	14,710	+1.09(+1.99%)
Mar 28, 2022	53.87	54.67	53.64	54.67	10,132	+0.75(+1.38%)
Mar 25, 2022	54.21	54.21	53.39	53.92	5,919	-0.09(-0.17%)
Mar 24, 2022	53.03	54.01	52.97	54.01	7,337	+1.13(+2.13%)
Mar 23, 2022	53.17	53.51	52.88	52.88	9,284	-0.75(-1.40%)
Mar 22, 2022	52.72	53.93	52.72	53.63	11,988	+0.89(+1.69%)
Mar 21, 2022	52.80	53.01	52.09	52.74	12,149	-0.24(-0.46%)
Mar 18, 2022	51.40	52.99	51.39	52.99	18,693	+1.28(+2.48%)
Mar 17, 2022	50.65	51.70	50.65	51.70	8,271	+0.76(+1.49%)
Mar 16, 2022	49.96	50.94	49.33	50.94	24,029	+1.71(+3.47%)
Mar 15, 2022	48.11	49.23	47.91	49.23	21,979	+1.57(+3.30%)
Mar 14, 2022	48.64	48.93	47.61	47.66	15,853	-1.01(-2.07%)
Mar 11, 2022	50.08	50.21	48.67	48.67	4,592	-1.03(-2.07%)
Mar 10, 2022	49.42	49.73	49.06	49.70	74,199	-0.54(-1.07%)
Mar 09, 2022	49.49	50.46	49.33	50.24	24,714	+1.94(+4.02%)
Mar 08, 2022	48.17	49.58	47.75	48.29	16,845	-0.09(-0.20%)
Mar 07, 2022	50.51	50.57	48.39	48.39	14,659	-2.17(-4.28%)
Mar 04, 2022	51.00	51.36	50.20	50.56	15,061	-0.92(-1.78%)
Mar 03, 2022	52.71	52.71	51.26	51.47	7,178	-0.98(-1.86%)
Mar 02, 2022	51.77	52.61	51.37	52.45	12,199	+0.88(+1.71%)
Mar 01, 2022	52.53	52.53	51.22	51.56	20,710	-0.83(-1.58%)
Feb 28, 2022	51.75	52.62	51.75	52.39	7,773	+0.04(+0.08%)
Feb 25, 2022	51.74	52.36	51.56	52.35	18,561	+0.64(+1.24%)
Feb 24, 2022	47.84	51.71	47.84	51.71	31,483	+2.01(+4.03%)
Feb 23, 2022	51.45	51.45	49.71	49.71	15,472	-1.25(-2.45%)
Feb 22, 2022	50.97	51.75	50.60	50.96	12,318	-0.50(-0.97%)
Feb 18, 2022				51.46	0	-0.77(-1.48%)
Feb 17, 2022	53.30	53.30	52.17	52.23	6,541	-1.81(-3.35%)
Feb 16, 2022	53.66	54.12	53.31	54.04	7,394	-0.05(-0.09%)
Feb 15, 2022	53.78	54.09	53.52	54.09	6,685	+1.25(+2.37%)
Feb 14, 2022	52.56	53.25	52.48	52.84	5,919	+0.06(+0.11%)
Feb 11, 2022	54.59	54.59	52.78	52.78	8,296	-1.76(-3.23%)
Feb 10, 2022	54.73	55.55	54.39	54.54	8,893	-1.22(-2.18%)
Feb 09, 2022	55.20	55.76	55.11	55.76	24,587	+1.23(+2.26%)
Feb 08, 2022	53.82	54.53	53.48	54.53	8,535	+0.80(+1.48%)
Feb 07, 2022	54.48	54.86	53.73	53.73	8,417	-0.72(-1.31%)
Feb 04, 2022	53.60	54.89	53.42	54.45	9,427	+1.03(+1.93%)
Feb 03, 2022	54.18		53.35	53.42	35,834	-2.64(-4.71%)
Feb 02, 2022	56.48	56.48	55.56	56.06	18,902	+0.48(+0.86%)
Feb 01, 2022	55.52	55.58	54.69	55.58	17,558	+0.50(+0.91%)
Jan 31, 2022	53.66	55.08		55.08	28,098	+1.72(+3.22%)
Jan 28, 2022	51.84	53.36	51.30	53.36	11,858	+1.79(+3.46%)
Jan 27, 2022	52.79	52.85	51.48	51.58	10,753	-0.18(-0.36%)
Jan 26, 2022	53.21	53.29	51.29	51.76	20,572	+0.18(+0.36%)
Jan 25, 2022	51.87	52.45	51.11	51.58	23,592	-1.38(-2.60%)
Jan 24, 2022	51.51	52.96	49.99	52.96	89,032	+0.29(+0.56%)
Jan 21, 2022	53.72	54.15	52.66	52.66	21,719	-1.43(-2.65%)
Jan 20, 2022	55.28	55.88	54.02	54.09	51,216	-0.63(-1.15%)
Jan 19, 2022	55.84	56.13	54.72	54.72	21,831	-0.55(-1.00%)
Jan 18, 2022	55.77	56.07	55.28	55.28	59,668	-1.41(-2.48%)
Jan 14, 2022				56.68	0	+0.34(+0.61%)
Jan 13, 2022	58.22	58.22	56.29	56.34	25,243	-1.55(-2.68%)
Jan 12, 2022	58.29	58.47	57.68	57.89	15,238	+0.26(+0.45%)
Jan 11, 2022	56.91	57.73	56.60	57.63	8,470	+0.65(+1.14%)
Jan 10, 2022	55.98	56.98	55.15	56.98	33,678	+0.01(+0.02%)
Jan 07, 2022	57.27	57.62	56.57	56.98	15,982	-0.38(-0.67%)
Jan 06, 2022	57.14	57.91	56.94	57.36	12,151	-0.18(-0.31%)
Jan 05, 2022	59.14	59.18	57.53	57.53	25,546	-2.09(-3.51%)
Jan 04, 2022	60.31	60.39	59.06	59.63	42,944	-0.67(-1.11%)

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.