Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.14	52.18	51.03	51.70	659,941	+0.23(+0.45%)
Mar 30, 2022	50.35	51.64	50.24	51.47	810,201	-0.17(-0.33%)
Mar 29, 2022	51.13	51.80	50.79	51.64	348,785	+0.84(+1.65%)
Mar 28, 2022	50.43	50.85	50.01	50.80	233,919	+0.22(+0.43%)
Mar 25, 2022	50.83	50.87	50.19	50.58	220,963	-0.24(-0.47%)
Mar 24, 2022	49.77	51.28	49.38	50.82	475,454	+1.10(+2.21%)
Mar 23, 2022	50.21	50.49	49.69	49.72	261,172	-1.04(-2.05%)
Mar 22, 2022	50.39	51.31	50.39	50.76	363,847	+0.24(+0.48%)
Mar 21, 2022	50.73	51.22	50.21	50.52	356,474	-0.49(-0.96%)
Mar 18, 2022	50.47	51.10	50.31	51.01	808,775	+0.44(+0.87%)
Mar 17, 2022	50.13	50.83	50.13	50.57	352,788	+0.03(+0.06%)
Mar 16, 2022	49.67	50.54	49.42	50.54	358,160	+1.08(+2.18%)
Mar 15, 2022	48.96	49.51	48.46	49.46	208,146	+0.69(+1.41%)
Mar 14, 2022	49.05	49.23	48.55	48.77	208,091	+0.01(+0.02%)
Mar 11, 2022	49.38	49.61	48.71	48.76	333,455	-0.55(-1.12%)
Mar 10, 2022	48.74	49.41	48.60	49.31	282,924	-0.15(-0.30%)
Mar 09, 2022	48.98	49.59	48.73	49.46	279,133	+1.29(+2.68%)
Mar 08, 2022	49.11	49.11	47.51	48.17	427,101	-0.17(-0.35%)
Mar 07, 2022	49.06	49.38	47.94	48.34	479,455	-0.61(-1.25%)
Mar 04, 2022	49.86	50.14	48.79	48.95	272,457	-1.22(-2.43%)
Mar 03, 2022	51.10	51.45	49.96	50.17	308,335	-0.81(-1.59%)
Mar 02, 2022	50.04	51.16	49.95	50.98	419,607	+0.99(+1.98%)
Mar 01, 2022	50.28	50.49	49.70	49.99	374,535	-0.24(-0.48%)
Feb 28, 2022	49.69	50.32	49.46	50.23	595,506	+0.19(+0.38%)
Feb 25, 2022	49.93	50.17	49.67	50.04	522,900	+0.06(+0.12%)
Feb 24, 2022	48.59	50.18	48.48	49.98	629,468	+0.36(+0.73%)
Feb 23, 2022	50.06	50.74	49.48	49.62	416,799	-0.31(-0.62%)
Feb 22, 2022	50.62	50.99	49.83	49.93	694,874	-1.02(-2.00%)
Feb 18, 2022				50.95	0	-1.26(-2.41%)
Feb 17, 2022	53.00	53.09	52.16	52.21	456,373	-1.25(-2.34%)
Feb 16, 2022	52.33	53.55	52.33	53.46	380,055	+0.77(+1.46%)
Feb 15, 2022	52.52	52.80	52.04	52.69	754,178	+0.51(+0.98%)
Feb 14, 2022	52.66	53.07	51.97	52.18	598,795	-0.44(-0.84%)
Feb 11, 2022	53.51	53.74	52.47	52.62	687,923	-0.85(-1.59%)
Feb 10, 2022	53.43	54.02	52.81	53.47	447,876	-0.50(-0.93%)
Feb 09, 2022	53.57	54.30	53.27	53.97	556,743	+0.71(+1.33%)
Feb 08, 2022	52.30	53.45	52.30	53.26	392,806	+0.93(+1.78%)
Feb 07, 2022	51.98	52.56	51.98	52.33	399,212	+0.29(+0.56%)
Feb 04, 2022	50.79	52.46	50.79	52.04	455,210	+0.96(+1.88%)
Feb 03, 2022	51.41		51.02	51.08	503,385	-0.60(-1.16%)
Feb 02, 2022	51.73	52.17	51.51	51.68	410,637	+0.06(+0.12%)
Feb 01, 2022	51.43	51.82	50.88	51.62	536,662	+0.29(+0.56%)
Jan 31, 2022	50.58			51.33	709,856	+0.64(+1.26%)
Jan 28, 2022	51.26	51.26	49.44	50.69	587,422	-0.57(-1.11%)
Jan 27, 2022	51.48	52.34	51.17	51.26	280,857	+0.01(+0.02%)
Jan 26, 2022	51.31	52.49	51.02	51.25	338,894	-0.08(-0.16%)
Jan 25, 2022	52.38	52.38	50.72	51.33	770,664	-1.49(-2.82%)
Jan 24, 2022	52.28	52.96	51.23	52.82	779,125	+0.20(+0.38%)
Jan 21, 2022	52.93	54.06	52.62	52.62	584,161	-0.54(-1.02%)
Jan 20, 2022	53.76	54.74	53.11	53.16	553,511	-0.41(-0.77%)
Jan 19, 2022	53.56	54.41	52.75	53.57	399,574	-0.01(-0.02%)
Jan 18, 2022	53.33	54.04	52.87	53.58	508,739	-0.02(-0.04%)
Jan 14, 2022				53.60	0	+0.34(+0.64%)
Jan 13, 2022	53.50	54.32	53.14	53.26	473,994	-0.41(-0.76%)
Jan 12, 2022	53.03	53.85	52.93	53.67	393,958	+0.67(+1.26%)
Jan 11, 2022	52.11	53.08	51.30	53.00	519,157	+0.93(+1.79%)
Jan 10, 2022	52.00	52.28	51.31	52.07	389,896	-0.25(-0.48%)
Jan 07, 2022	51.88	52.48	51.47	52.32	347,234	+0.26(+0.50%)
Jan 06, 2022	52.36	53.10	51.74	52.06	564,838	-0.58(-1.10%)
Jan 05, 2022	52.44	53.00	52.37	52.64	846,796	+0.04(+0.08%)
Jan 04, 2022	52.49	52.78	51.98	52.60	347,359	-0.04(-0.08%)

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.