Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	52.85	53.03	51.65	51.66	372,636	-1.07(-2.03%)
Mar 30, 2022	53.79	54.57	52.45	52.73	428,124	-0.92(-1.72%)
Mar 29, 2022	53.26	53.69	52.63	53.65	659,063	+0.81(+1.53%)
Mar 28, 2022	51.87	52.85	51.29	52.84	475,066	+0.67(+1.28%)
Mar 25, 2022	53.63	53.72	52.00	52.17	331,588	-1.34(-2.50%)
Mar 24, 2022	53.82	54.19	53.30	53.51	422,999	-0.35(-0.65%)
Mar 23, 2022	53.79	53.88	53.27	53.86	420,159	-0.01(-0.02%)
Mar 22, 2022	53.37	54.43	53.25	53.87	393,769	+0.88(+1.67%)
Mar 21, 2022	53.76	54.09	52.78	52.99	657,102	-0.77(-1.43%)
Mar 18, 2022	53.49	53.82	52.55	53.76	872,609	+0.17(+0.33%)
Mar 17, 2022	53.77	53.77	53.20	53.58	642,874	-0.59(-1.09%)
Mar 16, 2022	53.23	54.95	53.23	54.17	763,686	+1.41(+2.67%)
Mar 15, 2022	52.57	53.16	52.31	52.77	555,928	+0.19(+0.37%)
Mar 14, 2022	54.02	54.25	52.35	52.57	540,990	-1.21(-2.26%)
Mar 11, 2022	54.35	54.61	53.60	53.78	497,918	-0.07(-0.13%)
Mar 10, 2022	54.07	54.22	53.23	53.85	1,094,682	-0.81(-1.47%)
Mar 09, 2022	55.26	55.74	54.45	54.66	566,832	+0.28(+0.52%)
Mar 08, 2022	56.25	56.37	54.19	54.38	1,371,937	-1.67(-2.98%)
Mar 07, 2022	56.81	57.47	55.98	56.05	746,090	-1.35(-2.35%)
Mar 04, 2022	56.76	57.41	56.37	57.40	507,002	+0.18(+0.32%)
Mar 03, 2022	57.74	57.80	56.61	57.21	362,153	-0.25(-0.44%)
Mar 02, 2022	56.47	58.11	56.03	57.46	677,163	+1.19(+2.12%)
Mar 01, 2022	55.74	56.32	54.83	56.27	642,179	+0.19(+0.35%)
Feb 28, 2022	56.27	56.32	55.31	56.08	543,965	-0.87(-1.53%)
Feb 25, 2022	55.40	57.48	56.67	56.95	674,531	+1.54(+2.79%)
Feb 24, 2022	54.46	55.57	54.17	55.41	999,141	-0.04(-0.07%)
Feb 23, 2022	56.27	56.85	55.09	55.45	738,247	-0.92(-1.64%)
Feb 22, 2022	56.94	57.35	55.89	56.37	885,427	-1.27(-2.21%)
Feb 18, 2022				57.64	0	-0.84(-1.44%)
Feb 17, 2022	58.64	58.79	58.06	58.48	383,412	-0.98(-1.65%)
Feb 16, 2022	59.40	60.01	58.99	59.47	374,926	-0.08(-0.13%)
Feb 15, 2022	58.94	59.75	58.79	59.54	405,228	+0.70(+1.19%)
Feb 14, 2022	59.38	59.73	58.71	58.84	451,662	-0.28(-0.48%)
Feb 11, 2022	58.10	59.91	58.10	59.13	692,415	+1.03(+1.77%)
Feb 10, 2022	59.46	59.73	57.83	58.10	722,961	-0.25(-0.43%)
Feb 09, 2022	59.28	60.51	58.11	58.35	802,883	-0.58(-0.99%)
Feb 08, 2022	56.90	59.13	56.89	58.93	1,119,416	+2.06(+3.62%)
Feb 07, 2022	56.62	57.49	56.40	56.87	960,823	-0.43(-0.74%)
Feb 04, 2022	56.45	57.71	55.09	57.30	1,130,017	+0.47(+0.83%)
Feb 03, 2022	57.85		56.44	56.82	1,051,171	-0.92(-1.59%)
Feb 02, 2022	58.77	59.91	56.90	57.74	1,034,968	-1.28(-2.16%)
Feb 01, 2022	60.48	60.72	58.51	59.02	951,206	-1.66(-2.74%)
Jan 31, 2022	59.12	60.74		60.68	964,512	+0.96(+1.60%)
Jan 28, 2022	59.13	59.89	58.13	59.73	579,143	+0.29(+0.49%)
Jan 27, 2022	62.79	62.92	58.61	59.43	951,170	-3.11(-4.97%)
Jan 26, 2022	64.18	64.74	62.11	62.54	818,853	-0.96(-1.51%)
Jan 25, 2022	62.96	63.90	62.43	63.50	750,162	+0.20(+0.32%)
Jan 24, 2022	62.43	63.51	60.89	63.30	1,397,265	+0.41(+0.65%)
Jan 21, 2022	63.37	63.81	62.55	62.89	609,834	-0.57(-0.90%)
Jan 20, 2022	65.40	66.03	63.34	63.46	799,714	-1.80(-2.76%)
Jan 19, 2022	66.23	66.80	65.24	65.26	451,081	-0.81(-1.23%)
Jan 18, 2022	65.71	66.87	65.43	66.07	736,397	-0.61(-0.91%)
Jan 14, 2022				66.68	0	-0.64(-0.95%)
Jan 13, 2022	67.35	68.17	66.90	67.32	407,854	+0.61(+0.91%)
Jan 12, 2022	65.96	67.29	65.65	66.71	431,279	+1.15(+1.76%)
Jan 11, 2022	65.09	65.81	64.61	65.56	500,858	+0.51(+0.79%)
Jan 10, 2022	66.03	66.45	63.72	65.05	788,535	-0.56(-0.86%)
Jan 07, 2022	66.32	66.70	65.17	65.61	854,056	-0.69(-1.04%)
Jan 06, 2022	66.68	67.36	66.14	66.30	470,393	+0.24(+0.37%)
Jan 05, 2022	67.90	67.97	65.56	66.05	728,191	-1.15(-1.71%)
Jan 04, 2022	68.34	68.72	67.21	67.21	477,836	-0.64(-0.94%)

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.