Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.02	51.18	48.93	48.93	2,633,808	-2.25(-4.40%)
Mar 30, 2022	52.41	52.68	51.04	51.19	1,861,144	-1.49(-2.82%)
Mar 29, 2022	51.46	53.05	51.39	52.68	2,455,385	+1.91(+3.76%)
Mar 28, 2022	50.19	50.81	50.07	50.77	1,864,200	+0.59(+1.17%)
Mar 25, 2022	51.06	51.35	49.72	50.18	3,659,722	-0.59(-1.17%)
Mar 24, 2022	51.27	51.31	50.50	50.78	2,835,064	-0.42(-0.82%)
Mar 23, 2022	52.60	52.60	51.16	51.20	1,889,699	-1.77(-3.33%)
Mar 22, 2022	53.73	54.07	52.27	52.96	2,784,071	-0.65(-1.22%)
Mar 21, 2022	54.42	54.67	53.06	53.62	2,370,990	-1.46(-2.65%)
Mar 18, 2022	54.44	55.48	53.93	55.08	5,542,613	+0.45(+0.83%)
Mar 17, 2022	53.40	54.68	53.27	54.62	2,075,955	+0.78(+1.44%)
Mar 16, 2022	53.87	55.11	52.66	53.85	3,140,746	+0.45(+0.84%)
Mar 15, 2022	52.34	53.55	52.16	53.40	2,960,273	+1.48(+2.85%)
Mar 14, 2022	52.35	52.74	51.68	51.92	2,018,600	+0.36(+0.71%)
Mar 11, 2022	52.03	52.64	51.52	51.55	2,544,636	-0.12(-0.22%)
Mar 10, 2022	51.22	51.69		51.67	4,353,350	-0.25(-0.48%)
Mar 09, 2022	51.14	52.96	51.14	51.92	3,222,112	+1.56(+3.11%)
Mar 08, 2022	50.10	51.54	49.50	50.35	2,548,205	+0.53(+1.06%)
Mar 07, 2022	52.70	52.70	49.79	49.83	1,991,694	-2.78(-5.29%)
Mar 04, 2022	52.94	53.26	51.99	52.61	2,055,895	-0.87(-1.63%)
Mar 03, 2022	54.34	54.59	53.29	53.48	1,990,126	-0.45(-0.84%)
Mar 02, 2022	52.39	54.20	52.35	53.93	2,781,014	+1.56(+2.99%)
Mar 01, 2022	53.67	54.31	51.93	52.37	3,217,242	-1.40(-2.61%)
Feb 28, 2022	53.60	53.86	53.13	53.77	3,062,620	-0.57(-1.04%)
Feb 25, 2022	53.14	54.38	53.12	54.34	1,849,060	+1.23(+2.31%)
Feb 24, 2022	51.77	53.17	51.43	53.11	2,186,616	+0.53(+1.00%)
Feb 23, 2022	53.65	53.65	52.47	52.58	2,347,906	-0.79(-1.48%)
Feb 22, 2022	54.87	55.12	52.92	53.37	2,414,502	-1.58(-2.87%)
Feb 18, 2022				54.95	0	-0.18(-0.33%)
Feb 17, 2022	55.68	56.11	55.08	55.13	1,753,047	-0.89(-1.58%)
Feb 16, 2022	55.40	56.18	55.03	56.02	2,269,144	+0.62(+1.12%)
Feb 15, 2022	55.43	55.76	55.12	55.40	2,587,891	+0.74(+1.36%)
Feb 14, 2022	54.91	55.23	54.14	54.65	2,001,198	-0.46(-0.83%)
Feb 11, 2022	55.73	56.03	54.89	55.11	2,540,616	-0.52(-0.93%)
Feb 10, 2022	56.76	57.41	55.35	55.63	2,815,168	-2.20(-3.80%)
Feb 09, 2022	57.49	58.33	57.22	57.82	2,893,866	+1.36(+2.40%)
Feb 08, 2022	56.57	57.31	55.33	56.47	4,216,845	-1.12(-1.94%)
Feb 07, 2022	58.71	58.83	57.28	57.58	5,148,948	-1.09(-1.85%)
Feb 04, 2022	59.52	59.65	58.07	58.67	2,333,869	-1.12(-1.87%)
Feb 03, 2022	60.21	60.64		59.79	1,680,553	-0.96(-1.59%)
Feb 02, 2022	60.48	61.02	60.04	60.75	2,116,918	+0.27(+0.44%)
Feb 01, 2022	60.77	61.00	59.38	60.49	1,370,566	+0.03(+0.05%)
Jan 31, 2022	59.86	60.72		60.46	2,946,883	+0.70(+1.17%)
Jan 28, 2022	58.80	59.79	57.96	59.76	2,510,525	+0.99(+1.69%)
Jan 27, 2022	60.07	60.69	58.48	58.77	2,386,026	-0.74(-1.25%)
Jan 26, 2022	61.27	61.64	59.27	59.51	2,472,206	-1.05(-1.73%)
Jan 25, 2022	60.97	61.14	59.83	60.56	1,881,342	-1.49(-2.40%)
Jan 24, 2022	60.30	62.15	59.82	62.05	2,852,890	+0.71(+1.15%)
Jan 21, 2022	61.99	62.60	61.11	61.34	2,492,470	-0.84(-1.35%)
Jan 20, 2022	63.32	63.96	62.10	62.18	2,408,460	-0.43(-0.69%)
Jan 19, 2022	63.20	64.02	62.48	62.61	4,405,134	-0.30(-0.47%)
Jan 18, 2022	63.82	64.55	62.38	62.91	2,802,176	-1.32(-2.05%)
Jan 14, 2022				64.23	0	-0.82(-1.26%)
Jan 13, 2022	65.36	66.23	64.83	65.05	2,005,322	-0.17(-0.26%)
Jan 12, 2022	64.86	65.56	64.74	65.22	2,287,881	+0.80(+1.24%)
Jan 11, 2022	63.98	64.44	63.13	64.42	1,753,693	+0.83(+1.31%)
Jan 10, 2022	63.29	63.87	62.79	63.59	2,359,556	-0.44(-0.69%)
Jan 07, 2022	65.47	65.48	63.82	64.03	2,037,266	-1.51(-2.30%)
Jan 06, 2022	65.32	66.15	64.86	65.54	2,499,741	+0.32(+0.48%)
Jan 05, 2022	66.64	67.01	64.04	65.22	4,177,484	-1.80(-2.69%)
Jan 04, 2022	66.65	67.83	66.38	67.02	1,931,560	+0.75(+1.14%)

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.