Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.44	51.09	49.46	49.49	457,687	-0.84(-1.66%)
Mar 30, 2022	52.27	52.36	49.87	50.32	449,983	-1.74(-3.34%)
Mar 29, 2022	51.66	52.17	51.14	52.06	453,134	+1.22(+2.41%)
Mar 28, 2022	50.88	51.26	49.81	50.84	368,596	-0.43(-0.83%)
Mar 25, 2022	50.50	51.53	49.76	51.26	474,428	+0.98(+1.94%)
Mar 24, 2022	49.74	50.91	49.21	50.29	230,649	+0.92(+1.86%)
Mar 23, 2022	51.02	51.29	49.29	49.37	348,117	-2.27(-4.39%)
Mar 22, 2022	51.79	52.95	51.41	51.63	443,719	+0.22(+0.42%)
Mar 21, 2022	51.71	52.19	50.84	51.42	338,148	+0.08(+0.15%)
Mar 18, 2022	51.53	51.82	50.06	51.34	1,211,178	-0.28(-0.55%)
Mar 17, 2022	51.86	52.06	51.06	51.62	424,538	-0.99(-1.88%)
Mar 16, 2022	51.77	52.78	51.43	52.61	438,514	+1.47(+2.88%)
Mar 15, 2022	51.35	52.10	50.26	51.14	441,793	-0.10(-0.20%)
Mar 14, 2022	51.74	52.38	50.72	51.25	375,500	+0.62(+1.22%)
Mar 11, 2022	50.46	51.17	50.31	50.63	464,268	+0.63(+1.25%)
Mar 10, 2022	49.79	50.31	49.20	50.00	459,285	-0.17(-0.34%)
Mar 09, 2022	50.64	51.40	49.61	50.17	674,786	+1.05(+2.14%)
Mar 08, 2022	48.89	50.56	48.58	49.12	473,486	+0.62(+1.27%)
Mar 07, 2022	49.77	50.39	48.24	48.50	574,542	-1.71(-3.40%)
Mar 04, 2022	51.46	51.46	49.58	50.21	456,146	-2.48(-4.70%)
Mar 03, 2022	53.04	54.00	52.20	52.69	440,989	-0.22(-0.41%)
Mar 02, 2022	50.26	53.63	50.12	52.91	752,307	+3.08(+6.18%)
Mar 01, 2022	52.03	52.38	49.35	49.83	778,572	-2.76(-5.24%)
Feb 28, 2022	51.23	52.75	51.23	52.59	476,360	+0.03(+0.05%)
Feb 25, 2022	50.78	52.63	51.03	52.56	368,564	+2.12(+4.21%)
Feb 24, 2022	48.95	50.55	48.62	50.43	635,309	-0.54(-1.06%)
Feb 23, 2022	51.52	52.09	50.84	50.97	467,874	-0.18(-0.35%)
Feb 22, 2022	51.80	51.88	50.80	51.15	547,884	-0.66(-1.28%)
Feb 18, 2022				51.81	0	+0.87(+1.71%)
Feb 17, 2022	52.42	52.76	50.92	50.94	265,197	-2.03(-3.83%)
Feb 16, 2022	52.96	53.68	52.34	52.97	373,838	-0.11(-0.21%)
Feb 15, 2022	51.94	53.30	51.88	53.09	570,686	+1.81(+3.54%)
Feb 14, 2022	51.51	52.75	50.76	51.27	520,207	+0.22(+0.43%)
Feb 11, 2022	51.79	52.50	50.49	51.06	512,254	-0.90(-1.73%)
Feb 10, 2022	52.12	53.10	51.65	51.95	507,676	-0.41(-0.78%)
Feb 09, 2022	53.55	53.60	52.00	52.36	430,275	-1.17(-2.19%)
Feb 08, 2022	52.50	53.72	52.50	53.53	564,486	+1.44(+2.76%)
Feb 07, 2022	51.44	52.39	51.03	52.09	361,613	+0.48(+0.93%)
Feb 04, 2022	51.15	52.06	50.76	51.61	362,196	+0.58(+1.13%)
Feb 03, 2022	50.90		50.73	51.04	361,022	+0.30(+0.60%)
Feb 02, 2022	50.89	51.23	50.19	50.73	342,767	-0.07(-0.13%)
Feb 01, 2022	49.63	50.85	49.33	50.80	484,806	+1.01(+2.03%)
Jan 31, 2022	49.35	49.89		49.79	573,277	-0.10(-0.21%)
Jan 28, 2022	49.66	50.57	48.33	49.89	458,080	+0.38(+0.76%)
Jan 27, 2022	51.02	51.83	48.94	49.52	500,915	-1.27(-2.49%)
Jan 26, 2022	50.95	51.82	49.82	50.78	498,968	+0.01(+0.02%)
Jan 25, 2022	50.76	51.59	49.43	50.77	524,008	-0.62(-1.21%)
Jan 24, 2022	49.66	51.68	49.34	51.40	625,509	+0.85(+1.68%)
Jan 21, 2022	49.99	51.63	49.68	50.55	684,586	+0.20(+0.39%)
Jan 20, 2022	51.97	52.64	50.12	50.35	542,802	-1.77(-3.39%)
Jan 19, 2022	56.49	56.49	51.48	52.11	968,493	+0.65(+1.27%)
Jan 18, 2022	52.38	52.65	51.34	51.46	571,764	-0.44(-0.86%)
Jan 14, 2022				51.91	0	+0.67(+1.31%)
Jan 13, 2022	50.87	52.01	50.72	51.23	367,601	+0.41(+0.80%)
Jan 12, 2022	51.11	51.54	50.13	50.83	383,545	-0.22(-0.43%)
Jan 11, 2022	51.52	51.52	50.21	51.05	426,301	-0.09(-0.17%)
Jan 10, 2022	51.47	51.71	50.32	51.13	445,274	-0.14(-0.28%)
Jan 07, 2022	50.74	51.49	50.24	51.27	457,014	+0.59(+1.17%)
Jan 06, 2022	49.73	50.92	49.69	50.68	930,128	+1.62(+3.31%)
Jan 05, 2022	49.49	50.22	49.04	49.05	418,286	-0.40(-0.80%)
Jan 04, 2022	48.54	50.02	48.29	49.45	324,023	+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.