Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	52.73	52.91	51.53	51.54	373,479	-1.07(-2.03%)
Mar 30, 2022	53.67	54.45	52.34	52.61	429,092	-0.92(-1.72%)
Mar 29, 2022	53.14	53.57	52.51	53.53	660,553	+0.80(+1.53%)
Mar 28, 2022	51.75	52.73	51.17	52.72	476,140	+0.67(+1.28%)
Mar 25, 2022	53.51	53.60	51.88	52.05	332,338	-1.34(-2.50%)
Mar 24, 2022	53.70	54.07	53.18	53.39	423,955	-0.35(-0.65%)
Mar 23, 2022	53.67	53.76	53.15	53.74	421,108	-0.01(-0.02%)
Mar 22, 2022	53.25	54.30	53.13	53.75	394,659	+0.88(+1.67%)
Mar 21, 2022	53.63	53.96	52.66	52.87	658,588	-0.77(-1.43%)
Mar 18, 2022	53.37	53.70	52.43	53.63	874,581	+0.17(+0.33%)
Mar 17, 2022	53.64	53.64	53.08	53.46	644,327	-0.59(-1.09%)
Mar 16, 2022	53.11	54.83	53.11	54.05	765,412	+1.40(+2.67%)
Mar 15, 2022	52.45	53.04	52.19	52.65	557,185	+0.19(+0.37%)
Mar 14, 2022	53.90	54.13	52.23	52.45	542,213	-1.21(-2.26%)
Mar 11, 2022	54.23	54.49	53.48	53.66	499,044	-0.07(-0.13%)
Mar 10, 2022	53.94	54.10	53.11	53.73	1,097,157	-0.80(-1.47%)
Mar 09, 2022	55.14	55.62	54.33	54.54	568,113	+0.28(+0.52%)
Mar 08, 2022	56.12	56.24	54.07	54.25	1,375,039	-1.67(-2.98%)
Mar 07, 2022	56.69	57.34	55.85	55.92	747,776	-1.35(-2.35%)
Mar 04, 2022	56.63	57.28	56.24	57.27	508,148	+0.18(+0.32%)
Mar 03, 2022	57.61	57.67	56.48	57.08	362,972	-0.25(-0.44%)
Mar 02, 2022	56.35	57.97	55.90	57.34	678,694	+1.19(+2.12%)
Mar 01, 2022	55.61	56.19	54.71	56.14	643,630	+0.19(+0.35%)
Feb 28, 2022	56.14	56.19	55.18	55.95	545,195	-0.87(-1.53%)
Feb 25, 2022	55.27	57.35	56.54	56.82	676,056	+1.54(+2.79%)
Feb 24, 2022	54.34	55.45	54.05	55.28	1,001,400	-0.04(-0.07%)
Feb 23, 2022	56.14	56.72	54.96	55.32	739,916	-0.92(-1.64%)
Feb 22, 2022	56.81	57.22	55.77	56.24	887,429	-1.27(-2.21%)
Feb 18, 2022				57.51	0	-0.84(-1.44%)
Feb 17, 2022	58.51	58.66	57.93	58.35	384,278	-0.98(-1.65%)
Feb 16, 2022	59.26	59.88	58.86	59.33	375,773	-0.08(-0.13%)
Feb 15, 2022	58.81	59.61	58.65	59.41	406,144	+0.70(+1.19%)
Feb 14, 2022	59.24	59.59	58.58	58.71	452,683	-0.28(-0.48%)
Feb 11, 2022	57.97	59.78	57.97	58.99	693,980	+1.02(+1.77%)
Feb 10, 2022	59.33	59.60	57.70	57.97	724,596	-0.25(-0.43%)
Feb 09, 2022	59.15	60.37	57.98	58.22	804,698	-0.58(-0.99%)
Feb 08, 2022	56.77	59.00	56.76	58.80	1,121,946	+2.06(+3.62%)
Feb 07, 2022	56.49	57.36	56.27	56.74	962,995	-0.42(-0.74%)
Feb 04, 2022	56.33	57.58	54.97	57.17	1,132,571	+0.47(+0.83%)
Feb 03, 2022	57.72		56.32	56.69	1,053,547	-0.92(-1.59%)
Feb 02, 2022	58.63	59.77	56.77	57.61	1,037,307	-1.27(-2.16%)
Feb 01, 2022	60.34	60.59	58.37	58.89	953,356	-1.66(-2.74%)
Jan 31, 2022	58.98	60.60		60.55	966,692	+0.96(+1.60%)
Jan 28, 2022	59.00	59.75	58.00	59.59	580,452	+0.29(+0.49%)
Jan 27, 2022	62.65	62.77	58.48	59.30	953,321	-3.10(-4.97%)
Jan 26, 2022	64.03	64.59	61.97	62.40	820,704	-0.96(-1.51%)
Jan 25, 2022	62.82	63.75	62.29	63.36	751,858	+0.20(+0.32%)
Jan 24, 2022	62.28	63.37	60.75	63.15	1,400,424	+0.41(+0.65%)
Jan 21, 2022	63.23	63.67	62.41	62.75	611,212	-0.57(-0.90%)
Jan 20, 2022	65.25	65.88	63.19	63.32	801,522	-1.80(-2.76%)
Jan 19, 2022	66.08	66.65	65.09	65.11	452,101	-0.81(-1.23%)
Jan 18, 2022	65.56	66.72	65.28	65.93	738,061	-0.61(-0.91%)
Jan 14, 2022				66.53	0	-0.64(-0.95%)
Jan 13, 2022	67.20	68.02	66.75	67.17	408,775	+0.61(+0.91%)
Jan 12, 2022	65.81	67.14	65.50	66.56	432,254	+1.15(+1.76%)
Jan 11, 2022	64.94	65.66	64.47	65.41	501,990	+0.51(+0.79%)
Jan 10, 2022	65.88	66.30	63.58	64.90	790,317	-0.56(-0.86%)
Jan 07, 2022	66.17	66.55	65.03	65.46	855,987	-0.69(-1.04%)
Jan 06, 2022	66.53	67.20	65.99	66.15	471,456	+0.24(+0.37%)
Jan 05, 2022	67.75	67.81	65.41	65.91	729,837	-1.15(-1.71%)
Jan 04, 2022	68.18	68.56	67.06	67.06	478,917	-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.