Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.22	52.68	51.06	52.15	315,257	+0.88(+1.71%)
Mar 30, 2022	51.16	51.76	51.16	51.27	81,737	-0.32(-0.63%)
Mar 29, 2022	52.18	52.45	51.22	51.60	214,214	+0.19(+0.37%)
Mar 28, 2022	51.29	51.88	51.05	51.41	314,699	-0.27(-0.52%)
Mar 25, 2022	52.56	53.10	51.64	51.67	188,894	-0.81(-1.54%)
Mar 24, 2022	52.34	53.11	52.33	52.48	151,687	-0.04(-0.07%)
Mar 23, 2022	53.33	53.99	52.38	52.52	147,888	-1.28(-2.37%)
Mar 22, 2022	52.94	54.70	52.55	53.79	191,326	+1.00(+1.89%)
Mar 21, 2022	53.03	53.53	52.38	52.79	474,438	-0.36(-0.68%)
Mar 18, 2022	52.91	54.17	52.86	53.16	226,567	-0.27(-0.50%)
Mar 17, 2022	52.50	53.53	52.39	53.42	385,840	+0.48(+0.90%)
Mar 16, 2022	51.10	53.12	51.10	52.95	629,628	+1.79(+3.50%)
Mar 15, 2022	50.42	52.03	50.18	51.16	338,390	+1.02(+2.03%)
Mar 14, 2022	49.88	50.43	48.70	50.14	487,737	-0.09(-0.17%)
Mar 11, 2022	50.53	51.14	49.69	50.23	595,999	-0.16(-0.32%)
Mar 10, 2022	50.22	51.44	49.42	50.39	256,700	-0.71(-1.40%)
Mar 09, 2022	50.56	51.70	49.33	51.10	429,184	+1.47(+2.95%)
Mar 08, 2022	48.82	51.10	46.35	49.64	683,680	+1.08(+2.23%)
Mar 07, 2022	52.24	52.30	48.55	48.55	1,599,235	-3.73(-7.14%)
Mar 04, 2022	54.19	54.19	51.99	52.28	499,491	-1.48(-2.76%)
Mar 03, 2022	54.49	54.50	51.70	53.77	564,686	-0.54(-1.00%)
Mar 02, 2022	54.05	55.79	53.48	54.31	629,405	-0.25(-0.45%)
Mar 01, 2022	54.35	55.22	53.13	54.56	1,726,667	-0.05(-0.09%)
Feb 28, 2022	54.31	55.23	53.64	54.60	744,583	+0.30(+0.54%)
Feb 25, 2022	53.33	54.63	53.33	54.31	707,408	+1.08(+2.02%)
Feb 24, 2022	51.13	53.71	51.13	53.23	547,059	-0.20(-0.37%)
Feb 23, 2022	55.06	55.06	52.81	53.43	754,177	-0.99(-1.82%)
Feb 22, 2022	52.89	54.50	52.86	54.42	572,521	+0.83(+1.54%)
Feb 18, 2022				53.59	0	-0.83(-1.52%)
Feb 17, 2022	55.20	56.52	54.18	54.42	1,470,478	-1.10(-1.99%)
Feb 16, 2022	54.25	56.14	53.74	55.53	3,253,480	-3.09(-5.28%)
Feb 15, 2022	58.90	59.33	58.52	58.62	647,421	+0.06(+0.10%)
Feb 14, 2022	58.31	59.53	58.15	58.56	402,767	-0.10(-0.18%)
Feb 11, 2022	58.38	59.41	57.83	58.67	1,000,894	+1.75(+3.08%)
Feb 10, 2022	56.42	57.74	56.20	56.92	700,851	-0.09(-0.15%)
Feb 09, 2022	56.63	57.29	56.38	57.00	498,494	+0.18(+0.32%)
Feb 08, 2022	56.86	57.04	56.20	56.82	306,145	+0.04(+0.07%)
Feb 07, 2022	55.86	56.93	55.73	56.78	364,600	+0.92(+1.65%)
Feb 04, 2022	55.29	56.31	55.29	55.86	724,172	-0.05(-0.08%)
Feb 03, 2022	54.46			55.91	852,213	+0.19(+0.34%)
Feb 02, 2022	53.05	56.09	52.96	55.72	2,568,022	+2.19(+4.09%)
Feb 01, 2022	47.58	54.76	47.02	53.53	7,744,479	+6.20(+13.11%)
Jan 31, 2022	45.70	47.58		47.32	718,145	+1.27(+2.75%)
Jan 28, 2022	44.20	46.46	44.20	46.06	596,991	+1.64(+3.68%)
Jan 27, 2022	45.37	45.90	44.38	44.42	481,094	-1.10(-2.42%)
Jan 26, 2022	44.21	45.85	44.05	45.52	468,307	+0.99(+2.22%)
Jan 25, 2022	43.16	45.13	42.82	44.53	300,697	+0.72(+1.65%)
Jan 24, 2022	42.70	43.95	42.15	43.81	605,264	+0.34(+0.79%)
Jan 21, 2022	43.88	44.99	42.97	43.47	342,647	-1.16(-2.60%)
Jan 20, 2022	44.69	46.47	44.53	44.63	752,374	-0.28(-0.61%)
Jan 19, 2022	43.64	45.40	43.64	44.91	158,164	+1.27(+2.90%)
Jan 18, 2022	43.38	44.24	43.30	43.64	228,834	-0.64(-1.44%)
Jan 14, 2022				44.28	0	-0.59(-1.31%)
Jan 13, 2022	44.72	45.51	44.61	44.87	166,006	+0.12(+0.28%)
Jan 12, 2022	45.44	45.52	44.61	44.74	113,036	-0.79(-1.73%)
Jan 11, 2022	44.93	45.67	44.36	45.53	221,577	+0.46(+1.01%)
Jan 10, 2022	45.26	45.44	44.35	45.08	1,012,873	-0.59(-1.29%)
Jan 07, 2022	45.74	46.33	45.32	45.67	992,546	-0.39(-0.85%)
Jan 06, 2022	46.95	47.53	45.42	46.06	269,977	-0.78(-1.67%)
Jan 05, 2022	47.08	47.65	46.54	46.84	285,170	-0.57(-1.20%)
Jan 04, 2022	48.13	48.52	47.16	47.41	212,616	-0.59(-1.23%)

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.