Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.13	54.80	53.67	53.70	2,731,730	-0.44(-0.81%)
Mar 30, 2022	53.49	54.31	53.49	54.14	2,154,221	+0.96(+1.80%)
Mar 29, 2022	51.68	53.24	51.13	53.19	3,839,090	+0.23(+0.43%)
Mar 28, 2022	53.50	53.50	52.52	52.96	3,182,224	-1.46(-2.68%)
Mar 25, 2022	54.31	54.43	53.47	54.41	2,591,222	-0.12(-0.23%)
Mar 24, 2022	55.45	55.89	54.18	54.54	4,092,849	-0.39(-0.72%)
Mar 23, 2022	54.51	54.99	53.29	54.93	3,760,734	+1.18(+2.19%)
Mar 22, 2022	54.66	54.78	53.53	53.76	3,009,168	-1.03(-1.87%)
Mar 21, 2022	53.23	55.23	53.13	54.78	3,664,329	+1.85(+3.50%)
Mar 18, 2022	52.90	53.65	52.56	52.93	7,249,617	-0.67(-1.24%)
Mar 17, 2022	53.12	54.44	52.64	53.60	3,522,002	+1.28(+2.45%)
Mar 16, 2022	51.89	52.41	50.78	52.32	3,432,564	-0.04(-0.08%)
Mar 15, 2022	50.57	52.71	50.28	52.36	3,779,178	+0.19(+0.37%)
Mar 14, 2022	52.31	53.43	51.63	52.17	5,087,213	-1.67(-3.11%)
Mar 11, 2022	52.78	54.30	52.52	53.84	4,865,339	-0.59(-1.08%)
Mar 10, 2022	54.17	55.58	53.33	54.43	8,274,595	+0.48(+0.89%)
Mar 09, 2022	50.85	54.54	50.36	53.95	8,366,781	+0.50(+0.94%)
Mar 08, 2022	51.86	55.59	51.70	53.45	12,687,373	+2.36(+4.62%)
Mar 07, 2022	49.85	51.93	49.12	51.09	8,394,319	+1.55(+3.13%)
Mar 04, 2022	46.40	49.70	46.23	49.54	6,387,014	+4.04(+8.89%)
Mar 03, 2022	45.30	45.87	44.83	45.49	3,630,942	+0.14(+0.30%)
Mar 02, 2022	44.83	46.01	44.12	45.36	4,621,282	-0.18(-0.40%)
Mar 01, 2022	43.84	45.71	43.80	45.54	6,391,253	+2.03(+4.65%)
Feb 28, 2022	45.25	45.39	43.39	43.51	5,311,735	-1.13(-2.53%)
Feb 25, 2022	44.56	44.91	43.63	44.64	5,010,773	-0.17(-0.38%)
Feb 24, 2022	47.83	48.38	43.85	44.81	9,611,025	-2.40(-5.07%)
Feb 23, 2022	46.25	47.62	46.15	47.21	4,170,731	+0.99(+2.14%)
Feb 22, 2022	47.56	47.81	45.86	46.22	4,907,690	-1.11(-2.35%)
Feb 18, 2022				47.33	0	-1.06(-2.19%)
Feb 17, 2022	45.80	48.87	45.68	48.39	8,788,732	+3.32(+7.36%)
Feb 16, 2022	44.77	45.64	44.68	45.07	3,431,855	+0.53(+1.20%)
Feb 15, 2022	44.11	44.90	43.76	44.54	3,904,518	-0.63(-1.39%)
Feb 14, 2022	43.47	45.37	43.33	45.17	6,320,853	+2.30(+5.37%)
Feb 11, 2022	40.82	43.43	40.65	42.87	5,951,981	+2.20(+5.40%)
Feb 10, 2022	42.53	42.90	40.38	40.67	5,147,695	-1.96(-4.61%)
Feb 09, 2022	42.12	43.45	42.04	42.63	3,580,263	+0.30(+0.71%)
Feb 08, 2022	42.38	42.93	42.06	42.33	3,338,410	-0.06(-0.14%)
Feb 07, 2022	41.89	42.69	41.63	42.39	2,999,939	+0.85(+2.05%)
Feb 04, 2022	41.01	41.94	40.95	41.54	1,907,547	+0.05(+0.12%)
Feb 03, 2022	42.13			41.49	2,582,289	-0.45(-1.07%)
Feb 02, 2022	41.33	42.50	40.81	41.94	2,518,659	+0.66(+1.61%)
Feb 01, 2022	41.56	41.81	40.70	41.27	2,961,402	+0.09(+0.23%)
Jan 31, 2022	40.19	41.28		41.18	2,576,685	+1.31(+3.29%)
Jan 28, 2022	39.97	40.13	39.14	39.87	3,593,347	-0.40(-0.98%)
Jan 27, 2022	41.13	41.97	40.22	40.26	3,686,219	-1.57(-3.75%)
Jan 26, 2022	43.00	43.91	41.63	41.83	3,295,512	-1.60(-3.69%)
Jan 25, 2022	43.02	43.48	42.50	43.44	2,268,205	+0.09(+0.22%)
Jan 24, 2022	43.54	43.65	41.93	43.34	3,168,545	-0.52(-1.18%)
Jan 21, 2022	45.25	45.50	43.56	43.86	2,981,638	-1.28(-2.83%)
Jan 20, 2022	47.16	47.33	45.10	45.13	2,909,280	-1.66(-3.55%)
Jan 19, 2022	44.04	47.03	43.71	46.80	5,493,483	+3.45(+7.95%)
Jan 18, 2022	44.06	44.38	43.31	43.35	1,939,390	-0.96(-2.16%)
Jan 14, 2022				44.31	0	-0.30(-0.68%)
Jan 13, 2022	45.19	45.36	44.50	44.61	2,072,028	-0.69(-1.52%)
Jan 12, 2022	44.81	45.37	44.26	45.30	2,358,856	+0.67(+1.51%)
Jan 11, 2022	44.48	44.73	43.89	44.62	1,885,463	+0.16(+0.37%)
Jan 10, 2022	42.97	44.47	42.87	44.46	2,689,549	+1.26(+2.91%)
Jan 07, 2022	43.33	43.60	42.56	43.20	2,973,858	+0.11(+0.26%)
Jan 06, 2022	44.00	44.22	42.88	43.09	2,455,661	-1.74(-3.88%)
Jan 05, 2022	45.99	46.40	44.72	44.83	4,097,244	-0.65(-1.42%)
Jan 04, 2022	44.68	45.87	44.47	45.48	2,850,977	+0.88(+1.97%)

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.