Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	52.94	53.42	52.11	52.12	554,646	-1.06(-2.00%)
Mar 30, 2022	52.33	53.35	52.31	53.18	411,898	+0.90(+1.72%)
Mar 29, 2022	52.56	52.94	51.96	52.28	443,366	-0.54(-1.03%)
Mar 28, 2022	53.32	53.40	52.55	52.82	500,343	-0.75(-1.41%)
Mar 25, 2022	53.03	53.77	53.03	53.58	431,649	+0.57(+1.08%)
Mar 24, 2022	52.73	53.09	52.44	53.01	416,956	+0.03(+0.05%)
Mar 23, 2022	53.04	53.42	52.67	52.98	340,495	-0.03(-0.05%)
Mar 22, 2022	52.87	53.63	52.62	53.01	893,268	+0.31(+0.59%)
Mar 21, 2022	52.63	53.57	52.15	52.70	507,418	+0.44(+0.83%)
Mar 18, 2022	51.33	52.30	51.24	52.26	1,267,590	+0.58(+1.12%)
Mar 17, 2022	50.77	51.91	50.47	51.68	720,767	+0.89(+1.75%)
Mar 16, 2022	51.87	51.89	49.83	50.79	1,159,444	-0.45(-0.87%)
Mar 15, 2022	50.45	51.43	50.10	51.23	1,222,843	+0.96(+1.91%)
Mar 14, 2022	50.86	50.86	49.28	50.28	1,389,851	-0.62(-1.22%)
Mar 11, 2022	51.86	52.59	50.86	50.90	660,375	-0.78(-1.52%)
Mar 10, 2022	50.86			51.68	955,381	+0.47(+0.93%)
Mar 09, 2022	51.65	52.11	50.62	51.21	1,152,155	-0.52(-1.01%)
Mar 08, 2022	53.74	55.02	51.55	51.73	1,671,174	-1.98(-3.68%)
Mar 07, 2022	51.64	53.73	51.53	53.70	1,798,010	+2.35(+4.58%)
Mar 04, 2022	51.07	51.81	50.87	51.35	767,082	+0.11(+0.21%)
Mar 03, 2022	51.52	51.71	50.60	51.25	1,024,971	+0.14(+0.28%)
Mar 02, 2022	51.90	52.08	50.88	51.10	1,535,921	-0.97(-1.87%)
Mar 01, 2022	51.32	52.33	50.99	52.08	1,453,754	+0.60(+1.16%)
Feb 28, 2022	47.92	51.54	47.83	51.48	2,879,579	+3.69(+7.72%)
Feb 25, 2022	47.02	48.10	46.96	47.79	1,098,425	+0.95(+2.04%)
Feb 24, 2022	43.02	47.09	42.82	46.83	1,886,557	+3.32(+7.64%)
Feb 23, 2022	42.56	44.68	41.89	43.51	1,417,956	+2.28(+5.54%)
Feb 22, 2022	41.99	42.07	41.22	41.22	836,004	-1.02(-2.42%)
Feb 18, 2022				42.25	0	-0.62(-1.44%)
Feb 17, 2022	43.10	43.10	42.45	42.86	662,248	-0.27(-0.63%)
Feb 16, 2022	43.19	43.61	42.90	43.13	797,237	-0.03(-0.07%)
Feb 15, 2022	42.77	43.34	42.69	43.16	709,412	+0.68(+1.61%)
Feb 14, 2022	42.44	42.75	42.09	42.48	923,245	-0.07(-0.16%)
Feb 11, 2022	42.09	42.87	42.09	42.54	579,392	+0.36(+0.85%)
Feb 10, 2022	43.36	43.92	41.98	42.19	355,526	-1.47(-3.38%)
Feb 09, 2022	42.92	43.69	42.75	43.66	487,833	+1.07(+2.51%)
Feb 08, 2022	42.16	42.71	41.87	42.59	531,389	+0.46(+1.10%)
Feb 07, 2022	41.94	42.51	41.48	42.13	522,835	+0.37(+0.88%)
Feb 04, 2022	42.28	42.42	41.24	41.76	727,160	-0.67(-1.59%)
Feb 03, 2022	42.53	43.09	42.36	42.44	523,100	-0.33(-0.77%)
Feb 02, 2022	42.78	43.28	42.41	42.77	600,040	+0.12(+0.27%)
Feb 01, 2022	42.89	43.29	42.32	42.65	763,402	-0.24(-0.56%)
Jan 31, 2022	41.79	43.04		42.89	926,838	+0.86(+2.04%)
Jan 28, 2022	42.40	42.62	41.03	42.03	1,681,356	-0.59(-1.38%)
Jan 27, 2022	44.13	44.58	42.44	42.62	1,181,379	-1.29(-2.94%)
Jan 26, 2022	45.98	46.54	43.59	43.91	1,234,369	-2.00(-4.37%)
Jan 25, 2022	45.89	46.33	44.91	45.92	725,552	-0.38(-0.81%)
Jan 24, 2022	45.90	46.43	45.10	46.29	975,826	-0.37(-0.78%)
Jan 21, 2022	46.52	47.34	46.33	46.66	1,020,194	-0.19(-0.41%)
Jan 20, 2022	47.84	48.09	46.76	46.85	719,435	-0.54(-1.14%)
Jan 19, 2022	47.17	47.85	46.75	47.39	745,359	+0.69(+1.49%)
Jan 18, 2022	46.25	47.04	45.76	46.70	685,082	+0.15(+0.33%)
Jan 14, 2022				46.54	0	+0.16(+0.35%)
Jan 13, 2022	45.68	47.11	44.71	46.38	1,094,820	-0.01(-0.02%)
Jan 12, 2022	46.68	47.22	46.16	46.39	542,395	-0.66(-1.39%)
Jan 11, 2022	46.76	47.11	46.32	47.05	560,872	+0.50(+1.08%)
Jan 10, 2022	47.47	47.51	46.36	46.54	785,784	-0.70(-1.49%)
Jan 07, 2022	46.60	47.51	46.54	47.25	584,090	+0.80(+1.72%)
Jan 06, 2022	46.34	46.79	45.52	46.45	556,877	+0.35(+0.75%)
Jan 05, 2022	47.31	47.56	46.03	46.10	591,117	-1.29(-2.72%)
Jan 04, 2022	46.93	47.41	46.83	47.39	759,747	+0.63(+1.34%)

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.