Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	49.80	50.17	48.81	48.84	4,181,656	-1.02(-2.04%)
Mar 30, 2022	51.27	51.29	49.45	49.86	5,096,354	-1.41(-2.75%)
Mar 29, 2022	51.14	51.56	50.70	51.27	2,799,982	+0.82(+1.63%)
Mar 28, 2022	50.58	50.59	49.70	50.45	2,520,587	-0.40(-0.79%)
Mar 25, 2022	50.21	50.96	50.11	50.85	2,656,925	+0.79(+1.58%)
Mar 24, 2022	50.02	50.29	49.46	50.05	2,380,635	+0.44(+0.88%)
Mar 23, 2022	50.90	50.91	49.57	49.62	2,892,178	-1.58(-3.08%)
Mar 22, 2022	50.90	51.69	50.90	51.19	4,218,844	+0.87(+1.72%)
Mar 21, 2022	50.94	51.37	49.88	50.32	5,413,466	-0.28(-0.56%)
Mar 18, 2022	50.60	50.83	49.54	50.61	6,147,210	-0.06(-0.13%)
Mar 17, 2022	50.63	50.78	49.87	50.67	4,695,620	-0.54(-1.05%)
Mar 16, 2022	50.37	51.45	50.16	51.21	8,197,415	+1.53(+3.08%)
Mar 15, 2022	49.78	50.24	49.01	49.68	6,480,490	+0.15(+0.30%)
Mar 14, 2022	50.04	50.60	49.24	49.53	10,328,815	+0.23(+0.47%)
Mar 11, 2022	49.76	50.40	49.26	49.30	7,767,043	-0.06(-0.11%)
Mar 10, 2022	48.85			49.36	4,081,561	-0.18(-0.36%)
Mar 09, 2022	49.32	49.94	49.24	49.53	5,926,186	+1.67(+3.49%)
Mar 08, 2022	48.12	49.19	47.44	47.86	11,630,093	+0.26(+0.55%)
Mar 07, 2022	49.29	49.62	47.58	47.60	8,039,892	-2.10(-4.22%)
Mar 04, 2022	50.56	50.59	49.12	49.70	6,823,768	-1.89(-3.67%)
Mar 03, 2022	52.03	52.30	51.13	51.59	4,357,384	-0.35(-0.68%)
Mar 02, 2022	50.36	52.29	50.36	51.94	7,458,833	+2.09(+4.18%)
Mar 01, 2022	51.94	52.16	49.36	49.86	6,240,021	-2.63(-5.02%)
Feb 28, 2022	51.38	52.56	51.32	52.49	5,518,855	+0.04(+0.07%)
Feb 25, 2022	50.71	52.57	51.30	52.45	3,790,664	+2.15(+4.28%)
Feb 24, 2022	49.27	50.43	48.55	50.30	6,067,884	-0.84(-1.65%)
Feb 23, 2022	52.32	52.78	50.95	51.15	3,197,713	-0.85(-1.64%)
Feb 22, 2022	52.19	52.65	51.65	52.00	3,694,293	-0.40(-0.76%)
Feb 18, 2022				52.40	0	+0.00(+0.00%)
Feb 17, 2022	53.54	53.60	52.27	52.40	2,576,437	-1.70(-3.14%)
Feb 16, 2022	53.69	54.35	53.37	54.09	2,238,265	+0.14(+0.26%)
Feb 15, 2022	53.26	54.04	53.15	53.96	3,121,500	+1.31(+2.48%)
Feb 14, 2022	53.30	53.72	52.22	52.65	4,363,567	-0.46(-0.87%)
Feb 11, 2022	53.14	54.34	52.74	53.11	5,894,403	-0.33(-0.62%)
Feb 10, 2022	53.61	54.47	53.11	53.45	3,260,384	-0.10(-0.19%)
Feb 09, 2022	54.04	54.13	53.43	53.55	2,324,209	-0.36(-0.67%)
Feb 08, 2022	53.12	54.02	53.05	53.91	2,711,109	+1.34(+2.56%)
Feb 07, 2022	52.34	52.90	52.07	52.56	1,879,897	+0.31(+0.59%)
Feb 04, 2022	51.54	52.67	51.35	52.26	2,470,235	+0.92(+1.79%)
Feb 03, 2022	51.67		51.22	51.34	4,284,941	-0.32(-0.63%)
Feb 02, 2022	51.80	51.84	51.12	51.67	1,780,355	-0.13(-0.25%)
Feb 01, 2022	51.08	51.91	50.54	51.80	3,506,824	+0.78(+1.53%)
Jan 31, 2022	50.30	51.06		51.02	3,190,669	+0.42(+0.82%)
Jan 28, 2022	50.33	50.63	49.32	50.60	2,981,892	+0.28(+0.55%)
Jan 27, 2022	51.83	52.52	49.89	50.32	3,580,634	-1.08(-2.11%)
Jan 26, 2022	52.33	52.67	50.65	51.41	4,448,429	-0.34(-0.66%)
Jan 25, 2022	51.07	52.22	50.17	51.75	4,352,489	+0.11(+0.22%)
Jan 24, 2022	50.31	51.81	49.58	51.64	6,541,250	+0.54(+1.05%)
Jan 21, 2022	51.95	52.37	50.95	51.10	6,201,361	-1.04(-1.99%)
Jan 20, 2022	53.50	54.09	52.00	52.14	4,163,313	-1.23(-2.31%)
Jan 19, 2022	55.19	55.19	53.35	53.37	2,961,069	-1.53(-2.79%)
Jan 18, 2022	55.88	55.99	54.72	54.90	3,623,103	-1.10(-1.97%)
Jan 14, 2022				56.00	0	+0.34(+0.62%)
Jan 13, 2022	55.50	56.18	55.48	55.66	3,637,842	+0.23(+0.42%)
Jan 12, 2022	55.30	55.80	54.98	55.43	2,625,230	+0.15(+0.27%)
Jan 11, 2022	55.22	55.33	54.39	55.28	3,265,148	+0.32(+0.59%)
Jan 10, 2022	55.22	55.49	54.26	54.96	4,039,200	+0.00(+0.00%)
Jan 07, 2022	54.37	55.04	54.08	54.96	6,902,144	+0.59(+1.09%)
Jan 06, 2022	53.30	54.47	52.99	54.36	8,166,955	+1.79(+3.40%)
Jan 05, 2022	53.14	53.66	52.51	52.57	5,592,947	-0.40(-0.75%)
Jan 04, 2022	52.18	53.39	52.14	52.97	4,613,536	+1.39(+2.70%)

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.