Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.47	50.84	49.70	49.70	1,814,390	-1.13(-2.23%)
Mar 30, 2022	51.56	52.19	50.76	50.84	1,388,513	-1.10(-2.13%)
Mar 29, 2022	50.64	51.94	49.99	51.94	3,434,292	+2.43(+4.92%)
Mar 28, 2022	49.81	49.85	48.82	49.51	2,066,011	-0.51(-1.02%)
Mar 25, 2022	49.96	50.11	49.53	50.01	1,961,782	+0.07(+0.14%)
Mar 24, 2022	50.15	50.15	49.52	49.95	2,601,872	+0.14(+0.27%)
Mar 23, 2022	51.04	51.04	49.65	49.81	2,354,581	-1.70(-3.30%)
Mar 22, 2022	52.00	52.02	51.26	51.51	3,328,391	+0.00(+0.00%)
Mar 21, 2022	52.06	52.21	51.07	51.51	1,990,580	-0.73(-1.40%)
Mar 18, 2022	52.69	53.05	52.17	52.24	2,608,235	-0.68(-1.29%)
Mar 17, 2022	51.90	52.93	51.58	52.93	906,463	+0.89(+1.71%)
Mar 16, 2022	51.56	53.13	51.27	52.04	1,665,957	+0.98(+1.91%)
Mar 15, 2022	50.84	51.24	50.03	51.06	1,791,386	+0.38(+0.75%)
Mar 14, 2022	51.60	51.65	50.10	50.68	1,194,501	-0.58(-1.13%)
Mar 11, 2022	52.16	52.60	51.25	51.26	847,449	-0.66(-1.28%)
Mar 10, 2022	51.73	52.34	50.93	51.92	1,614,624	-0.56(-1.06%)
Mar 09, 2022	55.22	55.83	51.96	52.48	2,768,012	-1.41(-2.61%)
Mar 08, 2022	52.57	54.81	52.25	53.88	3,299,929	+1.71(+3.28%)
Mar 07, 2022	54.20	54.58	52.11	52.17	5,508,383	-2.07(-3.82%)
Mar 04, 2022	55.13	55.58	53.82	54.25	4,266,319	-1.78(-3.18%)
Mar 03, 2022	56.75	57.02	55.58	56.03	1,309,111	-0.43(-0.76%)
Mar 02, 2022	55.90	56.69	55.58	56.46	1,088,806	+0.91(+1.64%)
Mar 01, 2022	56.34	56.58	55.15	55.55	3,855,680	-1.06(-1.86%)
Feb 28, 2022	56.66	57.46	56.46	56.60	1,504,530	-1.01(-1.75%)
Feb 25, 2022	56.00	57.67	56.20	57.61	663,495	+1.50(+2.67%)
Feb 24, 2022	53.64	56.41	53.48	56.11	1,503,047	+0.79(+1.43%)
Feb 23, 2022	55.84	56.09	55.20	55.32	1,559,019	-0.28(-0.51%)
Feb 22, 2022	55.46	56.22	54.99	55.60	1,274,194	-0.25(-0.45%)
Feb 18, 2022				55.86	0	-0.52(-0.92%)
Feb 17, 2022	57.37	57.83	56.18	56.38	925,053	-1.47(-2.53%)
Feb 16, 2022	56.78	58.18	56.68	57.84	791,601	+0.57(+0.99%)
Feb 15, 2022	56.15	57.33	55.84	57.28	871,360	+1.84(+3.31%)
Feb 14, 2022	55.67	56.20	54.73	55.44	1,073,529	+0.74(+1.36%)
Feb 11, 2022	55.88	56.12	54.10	54.70	1,576,874	-1.06(-1.89%)
Feb 10, 2022	56.05	57.66	55.37	55.75	672,099	-1.23(-2.16%)
Feb 09, 2022	56.19	57.07	55.66	56.98	1,510,743	+1.63(+2.95%)
Feb 08, 2022	54.15	55.47	54.15	55.35	1,234,803	+1.01(+1.85%)
Feb 07, 2022	53.87	54.99	53.86	54.34	1,457,833	+0.30(+0.56%)
Feb 04, 2022	53.99	54.52	52.84	54.04	1,189,036	-0.22(-0.41%)
Feb 03, 2022	55.02	56.22	54.26	54.27	1,297,392	-1.77(-3.16%)
Feb 02, 2022	56.28	56.74	54.75	56.03	1,805,885	+0.06(+0.10%)
Feb 01, 2022	55.42	56.27	53.63	55.98	2,032,431	-0.09(-0.16%)
Jan 31, 2022	54.39	56.06		56.06	1,458,459	+1.57(+2.89%)
Jan 28, 2022	53.56	54.52	52.53	54.49	1,253,387	+0.55(+1.01%)
Jan 27, 2022	56.30	56.94	53.15	53.94	1,020,907	-1.81(-3.24%)
Jan 26, 2022	57.83	57.83	55.20	55.75	1,429,020	-0.96(-1.69%)
Jan 25, 2022	56.73	57.43	55.49	56.71	1,091,822	-0.93(-1.61%)
Jan 24, 2022	56.33	57.86	54.53	57.64	1,713,768	+0.23(+0.41%)
Jan 21, 2022	57.44	58.34	56.57	57.40	1,363,280	+0.11(+0.19%)
Jan 20, 2022	59.54	59.95	57.13	57.30	978,521	-1.74(-2.95%)
Jan 19, 2022	61.92	62.47	59.03	59.04	989,862	-2.12(-3.47%)
Jan 18, 2022	61.23	61.64	60.64	61.16	898,277	-0.95(-1.53%)
Jan 14, 2022				62.10	0	-0.53(-0.84%)
Jan 13, 2022	63.17	63.98	62.46	62.63	822,208	-0.04(-0.06%)
Jan 12, 2022	62.99	63.37	62.03	62.67	593,288	+0.03(+0.05%)
Jan 11, 2022	61.21	62.74	61.15	62.64	637,238	+1.48(+2.41%)
Jan 10, 2022	61.59	61.91	60.45	61.17	987,765	-0.32(-0.52%)
Jan 07, 2022	62.45	63.16	61.45	61.49	1,048,793	-1.34(-2.13%)
Jan 06, 2022	61.97	63.54	61.90	62.83	1,066,637	+0.48(+0.77%)
Jan 05, 2022	63.43	64.10	62.33	62.35	1,246,653	-1.18(-1.86%)
Jan 04, 2022	62.46	63.82	62.15	63.53	1,975,134	+2.01(+3.27%)

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.