Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	62.34	62.85	61.42	61.42	442,822	-0.84(-1.35%)
Mar 30, 2022	62.91	63.37	62.10	62.26	328,679	-0.39(-0.62%)
Mar 29, 2022	62.66	63.33	61.76	62.64	372,658	+0.47(+0.76%)
Mar 28, 2022	62.45	62.45	61.27	62.17	275,785	-0.27(-0.43%)
Mar 25, 2022	61.29	62.53	61.29	62.44	346,174	+1.42(+2.32%)
Mar 24, 2022	59.90	61.04	59.47	61.02	329,270	+1.34(+2.25%)
Mar 23, 2022	60.22	60.77	59.52	59.68	451,891	-0.35(-0.58%)
Mar 22, 2022	59.86	60.88	59.69	60.03	619,188	+0.72(+1.22%)
Mar 21, 2022	58.99	59.81	58.90	59.30	523,303	+0.90(+1.54%)
Mar 18, 2022	58.47	58.92	57.51	58.41	701,807	-0.56(-0.95%)
Mar 17, 2022	58.64	59.24	58.31	58.97	340,019	-0.20(-0.34%)
Mar 16, 2022	56.59	59.21	56.59	59.17	531,443	+3.21(+5.74%)
Mar 15, 2022	56.29	56.73	55.65	55.96	603,505	+0.10(+0.17%)
Mar 14, 2022	56.63	56.94	55.39	55.86	592,239	+0.47(+0.85%)
Mar 11, 2022	56.24	56.77	55.39	55.39	483,659	-0.30(-0.54%)
Mar 10, 2022	55.03	56.10	54.89	55.69	366,300	-0.27(-0.48%)
Mar 09, 2022	56.60	57.08	55.64	55.96	501,263	+0.63(+1.13%)
Mar 08, 2022	58.15	58.45	55.27	55.33	709,560	-2.18(-3.79%)
Mar 07, 2022	57.54	58.47	57.21	57.51	390,989	-0.43(-0.75%)
Mar 04, 2022	57.14	58.15	56.85	57.94	436,914	-0.47(-0.81%)
Mar 03, 2022	58.56	59.18	57.96	58.41	496,567	-0.34(-0.57%)
Mar 02, 2022	56.90	59.17	56.90	58.75	701,686	+2.47(+4.39%)
Mar 01, 2022	59.31	59.31	55.96	56.28	855,580	-3.26(-5.47%)
Feb 28, 2022	59.98	60.58	58.66	59.54	757,683	-1.60(-2.62%)
Feb 25, 2022	55.75	61.47	59.42	61.14	1,115,657	+7.15(+13.24%)
Feb 24, 2022	52.56	54.17	51.90	53.99	471,466	-0.47(-0.86%)
Feb 23, 2022	55.51	55.66	54.39	54.46	407,029	-0.26(-0.47%)
Feb 22, 2022	54.46	55.67	54.14	54.72	461,014	-0.23(-0.42%)
Feb 18, 2022				54.95	0	-0.37(-0.66%)
Feb 17, 2022	56.53	56.70	55.23	55.32	646,063	-1.77(-3.10%)
Feb 16, 2022	56.74	57.49	56.58	57.09	450,190	+0.21(+0.37%)
Feb 15, 2022	55.86	56.95	55.86	56.88	344,800	+1.45(+2.62%)
Feb 14, 2022	55.92	56.30	54.53	55.43	394,356	-0.28(-0.50%)
Feb 11, 2022	56.05	57.39	55.54	55.70	395,686	-0.58(-1.02%)
Feb 10, 2022	55.08	56.62	55.03	56.28	468,112	+1.15(+2.09%)
Feb 09, 2022	55.25	55.68	54.99	55.13	260,122	+0.19(+0.35%)
Feb 08, 2022	54.50	55.21	54.41	54.94	295,536	+1.00(+1.85%)
Feb 07, 2022	53.17	54.47	53.11	53.94	413,918	+0.85(+1.59%)
Feb 04, 2022	52.21	53.61	52.08	53.09	244,713	+0.93(+1.79%)
Feb 03, 2022	52.23			52.16	269,888	-0.22(-0.42%)
Feb 02, 2022	51.93	52.52	51.76	52.38	368,135	+0.26(+0.50%)
Feb 01, 2022	51.46	52.25	50.86	52.12	472,778	+0.92(+1.80%)
Jan 31, 2022	49.84	51.20		51.20	678,949	+0.92(+1.83%)
Jan 28, 2022	48.93	50.33	48.46	50.28	426,930	+1.31(+2.67%)
Jan 27, 2022	50.07	51.05	48.71	48.97	443,787	-0.86(-1.74%)
Jan 26, 2022	50.78	50.88	49.38	49.83	489,408	-0.37(-0.75%)
Jan 25, 2022	49.18	50.68	48.58	50.21	420,088	+0.37(+0.75%)
Jan 24, 2022	48.65	49.99	47.46	49.83	729,820	+0.21(+0.43%)
Jan 21, 2022	50.36	50.82	49.29	49.62	435,349	-1.00(-1.97%)
Jan 20, 2022	51.90	52.79	50.55	50.62	508,946	-1.47(-2.82%)
Jan 19, 2022	53.23	53.23	51.93	52.09	516,669	-1.09(-2.04%)
Jan 18, 2022	53.32	53.62	52.50	53.18	524,786	-0.33(-0.61%)
Jan 14, 2022				53.50	0	+0.64(+1.22%)
Jan 13, 2022	52.96	53.97	52.73	52.86	481,809	+0.22(+0.42%)
Jan 12, 2022	52.34	52.72	51.75	52.64	340,940	+0.16(+0.31%)
Jan 11, 2022	51.86	52.60	51.18	52.48	381,351	+0.80(+1.54%)
Jan 10, 2022	52.07	52.22	50.87	51.68	513,410	-0.32(-0.61%)
Jan 07, 2022	51.10	52.25	50.70	52.00	453,555	+1.03(+2.02%)
Jan 06, 2022	50.54	51.08	50.08	50.97	318,541	+1.14(+2.29%)
Jan 05, 2022	50.36	51.24	49.79	49.82	647,111	-0.26(-0.52%)
Jan 04, 2022	49.05	50.15	48.90	50.08	541,026	+1.66(+3.43%)

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.