Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.10	53.72	51.90	52.29	592,985	-1.02(-1.92%)
Mar 30, 2022	56.37	56.37	53.03	53.31	297,218	-3.02(-5.36%)
Mar 29, 2022	55.48	56.56	55.30	56.33	400,238	+1.32(+2.40%)
Mar 28, 2022	54.80	55.01	53.97	55.01	259,083	-0.09(-0.16%)
Mar 25, 2022	55.21	55.54	54.43	55.09	216,394	-0.46(-0.83%)
Mar 24, 2022	56.01	56.21	55.14	55.56	296,577	-0.29(-0.52%)
Mar 23, 2022	57.30	57.47	55.75	55.85	237,180	-1.84(-3.20%)
Mar 22, 2022	60.35	60.64	57.00	57.69	367,005	-2.38(-3.97%)
Mar 21, 2022	58.63	60.30	58.59	60.07	358,857	+1.63(+2.79%)
Mar 18, 2022	56.97	58.44	56.53	58.44	1,515,728	+1.72(+3.03%)
Mar 17, 2022	55.39	56.81	54.68	56.73	267,844	+1.07(+1.93%)
Mar 16, 2022	54.87	55.87	54.62	55.65	253,242	+1.28(+2.35%)
Mar 15, 2022	53.50	54.41	52.93	54.38	257,009	+1.27(+2.39%)
Mar 14, 2022	53.32	53.57	52.13	53.11	282,833	+0.20(+0.38%)
Mar 11, 2022	53.58	54.23	52.78	52.91	356,830	-0.24(-0.45%)
Mar 10, 2022	52.76	53.23	52.52	53.15	333,087	-0.58(-1.07%)
Mar 09, 2022	54.07	54.51	53.44	53.72	229,792	+0.53(+0.99%)
Mar 08, 2022	53.59	54.35	52.73	53.19	187,363	+0.19(+0.36%)
Mar 07, 2022	53.65	53.75	52.71	53.00	433,263	-0.38(-0.72%)
Mar 04, 2022	54.43	54.43	52.97	53.39	398,147	-1.96(-3.54%)
Mar 03, 2022	54.52	55.91	53.91	55.35	296,352	+0.89(+1.64%)
Mar 02, 2022	53.13	54.71	52.91	54.45	442,240	+1.99(+3.79%)
Mar 01, 2022	54.88	55.33	51.68	52.46	639,528	-2.36(-4.31%)
Feb 28, 2022	54.67	55.21	54.01	54.83	529,400	-0.42(-0.77%)
Feb 25, 2022	54.21	55.47	54.33	55.25	510,423	+1.17(+2.17%)
Feb 24, 2022	53.83	54.67	53.23	54.08	601,633	-1.00(-1.81%)
Feb 23, 2022	56.31	56.39	54.57	55.08	440,337	-0.64(-1.16%)
Feb 22, 2022	56.40	56.80	55.16	55.72	376,014	-0.50(-0.89%)
Feb 18, 2022				56.22	0	+0.73(+1.32%)
Feb 17, 2022	55.68	56.02	55.12	55.49	321,081	-0.66(-1.18%)
Feb 16, 2022	55.13	56.68	54.77	56.15	292,748	+1.10(+1.99%)
Feb 15, 2022	56.16	56.16	54.62	55.06	388,653	-0.50(-0.90%)
Feb 14, 2022	56.05	56.05	55.03	55.56	464,993	-0.12(-0.21%)
Feb 11, 2022	54.81	56.01	54.47	55.67	280,320	+0.85(+1.54%)
Feb 10, 2022	54.53	55.64	54.26	54.83	302,062	-0.50(-0.90%)
Feb 09, 2022	54.46	55.36	54.42	55.33	305,678	+1.21(+2.24%)
Feb 08, 2022	53.42	54.70	53.17	54.12	263,005	+0.88(+1.66%)
Feb 07, 2022	53.05	53.83	52.94	53.23	331,765	+0.20(+0.38%)
Feb 04, 2022	53.16	53.30	51.33	53.03	503,154	-0.36(-0.67%)
Feb 03, 2022	52.44	54.18		53.39	407,274	+0.75(+1.42%)
Feb 02, 2022	52.54	52.83	51.17	52.64	336,124	+0.08(+0.15%)
Feb 01, 2022	50.94	53.07	50.94	52.56	495,270	+2.91(+5.87%)
Jan 31, 2022	49.13	49.67	48.47	49.65	344,432	+0.13(+0.27%)
Jan 28, 2022	48.96	49.54	47.49	49.51	238,487	+0.80(+1.64%)
Jan 27, 2022	50.94	51.69	48.46	48.72	317,971	-1.87(-3.70%)
Jan 26, 2022	51.87	52.95	50.29	50.59	254,217	-0.55(-1.07%)
Jan 25, 2022	51.74	51.79	49.66	51.14	218,259	-0.99(-1.90%)
Jan 24, 2022	50.66	52.42	49.18	52.13	451,742	+0.71(+1.38%)
Jan 21, 2022	52.17	53.40	51.27	51.42	428,554	-0.78(-1.49%)
Jan 20, 2022	54.52	54.97	52.08	52.19	339,058	-2.10(-3.86%)
Jan 19, 2022	55.49	55.64	54.20	54.29	294,442	-0.72(-1.31%)
Jan 18, 2022	55.41	56.45	54.52	55.01	248,987	-0.82(-1.46%)
Jan 14, 2022				55.83	0	+0.14(+0.26%)
Jan 13, 2022	55.98	56.73	55.45	55.68	171,211	+0.22(+0.40%)
Jan 12, 2022	55.93	56.53	55.15	55.46	219,737	+0.12(+0.21%)
Jan 11, 2022	56.61	56.82	54.65	55.35	228,316	-1.22(-2.16%)
Jan 10, 2022	56.95	57.17	55.80	56.57	271,129	-0.50(-0.88%)
Jan 07, 2022	56.66	57.96	56.36	57.07	366,625	+0.17(+0.30%)
Jan 06, 2022	56.39	57.32	55.77	56.89	236,317	+0.86(+1.54%)
Jan 05, 2022	57.22	57.77	55.97	56.03	390,079	-1.07(-1.87%)
Jan 04, 2022	56.94	57.67	56.50	57.10	183,445	+0.51(+0.90%)

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.