Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.62	54.27	53.16	53.19	2,757,990	-0.43(-0.81%)
Mar 30, 2022	52.98	53.79	52.98	53.63	2,174,929	+0.95(+1.80%)
Mar 29, 2022	51.19	52.74	50.64	52.68	3,875,994	+0.23(+0.43%)
Mar 28, 2022	52.99	52.99	52.02	52.45	3,212,814	-1.44(-2.68%)
Mar 25, 2022	53.79	53.91	52.96	53.90	2,616,131	-0.12(-0.23%)
Mar 24, 2022	54.92	55.36	53.66	54.02	4,132,194	-0.39(-0.72%)
Mar 23, 2022	53.99	54.47	52.78	54.41	3,796,886	+1.16(+2.19%)
Mar 22, 2022	54.14	54.26	53.02	53.24	3,038,095	-1.02(-1.87%)
Mar 21, 2022	52.72	54.70	52.62	54.26	3,699,554	+1.83(+3.50%)
Mar 18, 2022	52.39	53.14	52.06	52.43	7,319,307	-0.66(-1.24%)
Mar 17, 2022	52.61	53.92	52.14	53.09	3,555,858	+1.27(+2.45%)
Mar 16, 2022	51.39	51.91	50.30	51.82	3,465,561	-0.04(-0.08%)
Mar 15, 2022	50.09	52.21	49.81	51.86	3,815,507	+0.19(+0.37%)
Mar 14, 2022	51.81	52.92	51.14	51.67	5,136,116	-1.66(-3.11%)
Mar 11, 2022	52.28	53.78	52.02	53.33	4,912,109	-0.58(-1.08%)
Mar 10, 2022	53.65	55.05	52.82	53.91	8,354,138	+0.48(+0.89%)
Mar 09, 2022	50.37	54.02	49.88	53.44	8,447,210	+0.50(+0.94%)
Mar 08, 2022	51.37	55.06	51.20	52.94	12,809,336	+2.34(+4.62%)
Mar 07, 2022	49.37	51.44	48.65	50.60	8,475,013	+1.54(+3.13%)
Mar 04, 2022	45.96	49.23	45.79	49.07	6,448,411	+4.01(+8.89%)
Mar 03, 2022	44.87	45.43	44.40	45.06	3,665,847	+0.14(+0.30%)
Mar 02, 2022	44.40	45.57	43.70	44.93	4,665,707	-0.18(-0.40%)
Mar 01, 2022	43.42	45.28	43.38	45.10	6,452,692	+2.01(+4.65%)
Feb 28, 2022	44.81	44.96	42.98	43.10	5,362,797	-1.12(-2.53%)
Feb 25, 2022	44.14	44.48	43.22	44.22	5,058,941	-0.17(-0.38%)
Feb 24, 2022	47.38	47.92	43.43	44.39	9,703,417	-2.37(-5.07%)
Feb 23, 2022	45.81	47.17	45.71	46.76	4,210,825	+0.98(+2.14%)
Feb 22, 2022	47.11	47.36	45.42	45.78	4,954,868	-1.10(-2.35%)
Feb 18, 2022				46.88	0	-1.05(-2.19%)
Feb 17, 2022	45.36	48.41	45.24	47.93	8,873,219	+3.29(+7.36%)
Feb 16, 2022	44.34	45.21	44.25	44.64	3,464,846	+0.53(+1.20%)
Feb 15, 2022	43.69	44.47	43.35	44.11	3,942,053	-0.62(-1.39%)
Feb 14, 2022	43.06	44.94	42.92	44.74	6,381,616	+2.28(+5.37%)
Feb 11, 2022	40.43	43.01	40.26	42.46	6,009,198	+2.18(+5.40%)
Feb 10, 2022	42.13	42.49	39.99	40.28	5,197,180	-1.95(-4.61%)
Feb 09, 2022	41.72	43.04	41.64	42.23	3,614,680	+0.30(+0.71%)
Feb 08, 2022	41.98	42.52	41.66	41.93	3,370,503	-0.06(-0.14%)
Feb 07, 2022	41.49	42.29	41.23	41.99	3,028,778	+0.84(+2.05%)
Feb 04, 2022	40.62	41.55	40.56	41.14	1,925,884	+0.05(+0.12%)
Feb 03, 2022	41.73			41.09	2,607,112	-0.44(-1.07%)
Feb 02, 2022	40.94	42.09	40.42	41.54	2,542,871	+0.66(+1.61%)
Feb 01, 2022	41.16	41.41	40.32	40.88	2,989,870	+0.09(+0.23%)
Jan 31, 2022	39.80	40.89		40.79	2,601,455	+1.30(+3.29%)
Jan 28, 2022	39.59	39.74	38.77	39.49	3,627,890	-0.39(-0.98%)
Jan 27, 2022	40.74	41.57	39.83	39.88	3,721,655	-1.55(-3.75%)
Jan 26, 2022	42.59	43.49	41.24	41.43	3,327,192	-1.59(-3.69%)
Jan 25, 2022	42.61	43.07	42.10	43.02	2,290,009	+0.09(+0.22%)
Jan 24, 2022	43.12	43.24	41.53	42.93	3,199,004	-0.51(-1.18%)
Jan 21, 2022	44.81	45.07	43.15	43.44	3,010,301	-1.26(-2.83%)
Jan 20, 2022	46.71	46.88	44.67	44.70	2,937,247	-1.65(-3.55%)
Jan 19, 2022	43.62	46.58	43.29	46.35	5,546,292	+3.41(+7.95%)
Jan 18, 2022	43.64	43.96	42.89	42.94	1,958,034	-0.95(-2.16%)
Jan 14, 2022				43.88	0	-0.30(-0.68%)
Jan 13, 2022	44.76	44.93	44.08	44.18	2,091,947	-0.68(-1.52%)
Jan 12, 2022	44.39	44.94	43.84	44.87	2,381,531	+0.67(+1.51%)
Jan 11, 2022	44.05	44.30	43.47	44.20	1,903,588	+0.16(+0.37%)
Jan 10, 2022	42.56	44.05	42.46	44.04	2,715,404	+1.25(+2.91%)
Jan 07, 2022	42.92	43.18	42.16	42.79	3,002,446	+0.11(+0.26%)
Jan 06, 2022	43.58	43.80	42.48	42.68	2,479,268	-1.72(-3.88%)
Jan 05, 2022	45.56	45.95	44.29	44.40	4,136,631	-0.64(-1.42%)
Jan 04, 2022	44.26	45.43	44.05	45.04	2,878,384	+0.87(+1.97%)

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.