Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.49	51.15	49.51	49.54	457,196	-0.84(-1.66%)
Mar 30, 2022	52.33	52.41	49.92	50.38	449,501	-1.74(-3.34%)
Mar 29, 2022	51.72	52.22	51.20	52.12	452,648	+1.23(+2.41%)
Mar 28, 2022	50.94	51.32	49.87	50.89	368,200	-0.43(-0.83%)
Mar 25, 2022	50.55	51.59	49.81	51.32	473,919	+0.98(+1.94%)
Mar 24, 2022	49.79	50.97	49.27	50.34	230,402	+0.92(+1.86%)
Mar 23, 2022	51.07	51.35	49.34	49.42	347,744	-2.27(-4.39%)
Mar 22, 2022	51.84	53.01	51.46	51.69	443,243	+0.22(+0.42%)
Mar 21, 2022	51.77	52.25	50.89	51.47	337,785	+0.08(+0.15%)
Mar 18, 2022	51.59	51.88	50.11	51.40	1,209,879	-0.29(-0.55%)
Mar 17, 2022	51.92	52.11	51.11	51.68	424,083	-0.99(-1.88%)
Mar 16, 2022	51.82	52.84	51.48	52.67	438,044	+1.47(+2.88%)
Mar 15, 2022	51.41	52.16	50.31	51.20	441,319	-0.10(-0.20%)
Mar 14, 2022	51.79	52.44	50.78	51.30	375,097	+0.62(+1.22%)
Mar 11, 2022	50.51	51.22	50.36	50.68	463,770	+0.63(+1.25%)
Mar 10, 2022	49.85	50.36	49.25	50.06	458,792	-0.17(-0.34%)
Mar 09, 2022	50.69	51.45	49.67	50.23	674,062	+1.05(+2.14%)
Mar 08, 2022	48.94	50.62	48.63	49.17	472,978	+0.62(+1.27%)
Mar 07, 2022	49.83	50.45	48.29	48.55	573,926	-1.71(-3.40%)
Mar 04, 2022	51.52	51.52	49.63	50.27	455,656	-2.48(-4.70%)
Mar 03, 2022	53.10	54.06	52.26	52.74	440,516	-0.22(-0.41%)
Mar 02, 2022	50.32	53.69	50.17	52.96	751,500	+3.08(+6.18%)
Mar 01, 2022	52.08	52.43	49.40	49.88	777,737	-2.76(-5.24%)
Feb 28, 2022	51.28	52.80	51.28	52.64	475,849	+0.03(+0.05%)
Feb 25, 2022	50.84	52.69	51.08	52.61	368,169	+2.13(+4.21%)
Feb 24, 2022	49.00	50.60	48.67	50.49	634,627	-0.54(-1.06%)
Feb 23, 2022	51.57	52.15	50.90	51.02	467,372	-0.18(-0.35%)
Feb 22, 2022	51.86	51.93	50.85	51.20	547,297	-0.66(-1.28%)
Feb 18, 2022				51.87	0	+0.87(+1.71%)
Feb 17, 2022	52.47	52.82	50.98	51.00	264,913	-2.03(-3.83%)
Feb 16, 2022	53.02	53.74	52.40	53.03	373,437	-0.11(-0.21%)
Feb 15, 2022	52.00	53.36	51.93	53.14	570,074	+1.82(+3.54%)
Feb 14, 2022	51.56	52.80	50.82	51.33	519,649	+0.22(+0.43%)
Feb 11, 2022	51.85	52.55	50.54	51.11	511,704	-0.90(-1.73%)
Feb 10, 2022	52.18	53.15	51.71	52.01	507,132	-0.41(-0.78%)
Feb 09, 2022	53.61	53.66	52.06	52.41	429,814	-1.17(-2.19%)
Feb 08, 2022	52.56	53.78	52.56	53.59	563,881	+1.44(+2.76%)
Feb 07, 2022	51.50	52.44	51.08	52.15	361,225	+0.48(+0.93%)
Feb 04, 2022	51.20	52.11	50.82	51.67	361,807	+0.58(+1.13%)
Feb 03, 2022	50.96		50.79	51.09	360,634	+0.30(+0.60%)
Feb 02, 2022	50.95	51.29	50.24	50.79	342,399	-0.07(-0.13%)
Feb 01, 2022	49.68	50.90	49.38	50.85	484,286	+1.01(+2.03%)
Jan 31, 2022	49.40	49.95		49.84	572,662	-0.10(-0.21%)
Jan 28, 2022	49.71	50.63	48.38	49.95	457,588	+0.38(+0.76%)
Jan 27, 2022	51.07	51.89	48.99	49.57	500,377	-1.27(-2.49%)
Jan 26, 2022	51.01	51.88	49.87	50.84	498,433	+0.01(+0.02%)
Jan 25, 2022	50.82	51.64	49.48	50.83	523,446	-0.62(-1.21%)
Jan 24, 2022	49.71	51.73	49.39	51.45	624,838	+0.85(+1.68%)
Jan 21, 2022	50.04	51.69	49.73	50.60	683,851	+0.20(+0.39%)
Jan 20, 2022	52.03	52.70	50.17	50.40	542,220	-1.77(-3.39%)
Jan 19, 2022	56.56	56.56	51.54	52.17	967,454	+0.65(+1.27%)
Jan 18, 2022	52.43	52.71	51.39	51.52	571,150	-0.44(-0.86%)
Jan 14, 2022				51.96	0	+0.67(+1.31%)
Jan 13, 2022	50.92	52.06	50.78	51.29	367,207	+0.41(+0.80%)
Jan 12, 2022	51.17	51.59	50.18	50.88	383,133	-0.22(-0.43%)
Jan 11, 2022	51.57	51.57	50.26	51.10	425,844	-0.09(-0.17%)
Jan 10, 2022	51.53	51.76	50.37	51.19	444,796	-0.14(-0.28%)
Jan 07, 2022	50.80	51.54	50.30	51.33	456,524	+0.60(+1.17%)
Jan 06, 2022	49.79	50.98	49.74	50.73	929,130	+1.63(+3.31%)
Jan 05, 2022	49.54	50.28	49.10	49.11	417,837	-0.40(-0.80%)
Jan 04, 2022	48.60	50.07	48.34	49.50	323,676	+1.43(+2.97%)

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.