Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	55.41	55.86	54.02	54.37	221,993	-1.20(-2.16%)
Mar 30, 2022	56.52	56.88	54.77	55.57	335,866	-1.08(-1.91%)
Mar 29, 2022	55.86	57.00	55.45	56.65	291,077	+1.71(+3.12%)
Mar 28, 2022	54.54	54.99	53.75	54.94	270,348	+0.20(+0.36%)
Mar 25, 2022	53.22	54.77	53.22	54.74	148,791	+1.71(+3.23%)
Mar 24, 2022	53.08	53.41	52.20	53.03	136,292	+0.25(+0.47%)
Mar 23, 2022	54.83	54.93	52.62	52.78	247,523	-2.36(-4.27%)
Mar 22, 2022	54.70	55.79	54.60	55.13	409,177	+1.03(+1.90%)
Mar 21, 2022	55.77	55.83	53.52	54.10	359,165	-1.30(-2.34%)
Mar 18, 2022	54.42	55.42	52.83	55.40	1,202,658	+0.42(+0.76%)
Mar 17, 2022	53.52	54.99	52.33	54.99	368,203	+1.19(+2.21%)
Mar 16, 2022	52.29	53.95	51.44	53.80	269,801	+2.37(+4.60%)
Mar 15, 2022	52.39	52.87	50.77	51.43	395,745	-0.47(-0.90%)
Mar 14, 2022	51.56	53.08	51.09	51.90	237,376	+1.16(+2.28%)
Mar 11, 2022	50.95	51.48	50.47	50.74	258,956	+0.42(+0.83%)
Mar 10, 2022	50.03	50.99	49.64	50.32	330,623	-0.57(-1.13%)
Mar 09, 2022	50.19	52.57	49.51	50.90	493,884	+2.00(+4.09%)
Mar 08, 2022	49.52	50.45	48.34	48.90	394,993	-0.30(-0.60%)
Mar 07, 2022	53.48	53.49	49.10	49.19	482,339	-4.85(-8.97%)
Mar 04, 2022	54.83	55.35	52.87	54.04	308,002	-1.48(-2.67%)
Mar 03, 2022	55.89	56.45	55.20	55.52	243,582	-0.15(-0.27%)
Mar 02, 2022	53.55	55.88	53.55	55.67	259,914	+2.82(+5.33%)
Mar 01, 2022	54.45	54.76	52.06	52.85	479,321	-1.93(-3.52%)
Feb 28, 2022	53.61	55.20	52.91	54.78	397,603	+0.16(+0.29%)
Feb 25, 2022	53.48	54.73	53.59	54.62	272,642	+1.60(+3.02%)
Feb 24, 2022	51.62	53.04	51.06	53.02	225,787	-0.43(-0.80%)
Feb 23, 2022	55.02	55.50	53.26	53.45	154,492	-1.00(-1.83%)
Feb 22, 2022	55.46	55.78	54.13	54.45	244,325	-1.06(-1.91%)
Feb 18, 2022				55.50	0	-0.36(-0.64%)
Feb 17, 2022	57.35	57.35	55.76	55.86	164,162	-2.25(-3.86%)
Feb 16, 2022	57.31	58.27	57.22	58.10	162,353	+0.34(+0.58%)
Feb 15, 2022	56.88	58.14	56.56	57.77	235,790	+1.67(+2.98%)
Feb 14, 2022	56.77	56.96	55.27	56.10	234,638	-0.10(-0.18%)
Feb 11, 2022	56.58	57.51	55.78	56.20	161,958	-0.47(-0.84%)
Feb 10, 2022	57.00	57.74	55.99	56.67	296,602	-0.71(-1.24%)
Feb 09, 2022	59.07	59.34	56.94	57.38	265,796	-1.56(-2.65%)
Feb 08, 2022	57.76	58.98	57.48	58.95	323,843	+1.58(+2.76%)
Feb 07, 2022	58.05	58.06	57.25	57.36	161,037	-0.26(-0.45%)
Feb 04, 2022	57.27	57.82	56.19	57.62	247,290	+0.58(+1.02%)
Feb 03, 2022	58.06		56.91	57.04	217,950	-1.38(-2.37%)
Feb 02, 2022	59.40	60.73	57.22	58.42	406,356	-2.48(-4.08%)
Feb 01, 2022	58.65	60.95	58.01	60.90	363,167	+2.10(+3.57%)
Jan 31, 2022	56.64	59.34		58.81	448,459	+1.60(+2.80%)
Jan 28, 2022	56.17	57.36	54.90	57.20	304,488	+1.22(+2.17%)
Jan 27, 2022	58.68	58.93	55.67	55.99	285,806	-0.24(-0.42%)
Jan 26, 2022	57.71	58.29	55.94	56.23	192,070	-0.62(-1.10%)
Jan 25, 2022	56.66	57.49	54.97	56.85	172,300	-0.35(-0.61%)
Jan 24, 2022	55.78	57.50	55.13	57.19	333,669	+0.44(+0.77%)
Jan 21, 2022	56.40	58.35	56.40	56.76	234,940	-0.52(-0.92%)
Jan 20, 2022	58.83	60.22	57.07	57.28	166,123	-1.69(-2.87%)
Jan 19, 2022	60.87	61.13	58.86	58.97	266,899	-1.56(-2.58%)
Jan 18, 2022	62.27	63.12	60.36	60.54	331,883	-1.79(-2.87%)
Jan 14, 2022				62.33	0	+0.86(+1.40%)
Jan 13, 2022	61.17	62.81	61.17	61.47	139,977	+0.45(+0.73%)
Jan 12, 2022	60.64	61.35	60.07	61.02	150,194	+1.20(+2.00%)
Jan 11, 2022	60.93	60.95	59.04	59.83	279,400	-1.28(-2.09%)
Jan 10, 2022	61.36	61.81	60.43	61.10	225,066	-0.39(-0.63%)
Jan 07, 2022	61.14	62.02	60.92	61.49	254,852	+0.23(+0.37%)
Jan 06, 2022	59.21	61.43	59.03	61.26	210,791	+2.74(+4.68%)
Jan 05, 2022	59.81	60.52	58.47	58.52	163,870	-1.28(-2.13%)
Jan 04, 2022	59.68	61.18	59.66	59.80	213,344	+0.41(+0.68%)

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.