Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	61.48	62.06	60.28	60.47	313,418	-0.56(-0.92%)
Mar 30, 2022	60.93	61.98	59.50	61.03	424,611	+0.58(+0.96%)
Mar 29, 2022	60.02	60.64	58.12	60.45	328,419	-0.34(-0.55%)
Mar 28, 2022	61.98	62.21	60.10	60.79	241,711	-1.51(-2.43%)
Mar 25, 2022	60.82	62.39	60.82	62.30	272,221	+1.27(+2.08%)
Mar 24, 2022	59.67	61.48	59.48	61.03	248,746	+1.92(+3.24%)
Mar 23, 2022	57.70	59.43	57.38	59.11	208,968	+0.97(+1.67%)
Mar 22, 2022	58.58	59.34	57.52	58.14	220,409	-0.44(-0.76%)
Mar 21, 2022	58.72	60.12	58.10	58.58	367,585	+0.63(+1.08%)
Mar 18, 2022	58.58	58.70	57.16	57.96	1,434,906	-0.77(-1.31%)
Mar 17, 2022	58.51	59.95	58.38	58.73	300,764	+0.14(+0.25%)
Mar 16, 2022	59.21	59.72	57.15	58.58	369,940	-0.65(-1.11%)
Mar 15, 2022	57.47	59.61	56.58	59.24	236,034	+0.84(+1.43%)
Mar 14, 2022	59.86	60.04	57.80	58.40	263,404	-0.60(-1.01%)
Mar 11, 2022	57.79	59.34	57.52	59.00	235,161	+0.56(+0.96%)
Mar 10, 2022	56.51	58.73	56.27	58.44	337,973	+1.21(+2.12%)
Mar 09, 2022	57.18	58.11	56.66	57.23	291,529	-0.40(-0.70%)
Mar 08, 2022	58.81	59.97	57.26	57.63	617,605	-1.30(-2.20%)
Mar 07, 2022	58.49	60.41	58.34	58.93	454,371	+0.66(+1.14%)
Mar 04, 2022	57.64	58.50	56.93	58.26	313,550	+0.20(+0.35%)
Mar 03, 2022	57.24	59.12	56.65	58.06	513,027	+1.32(+2.32%)
Mar 02, 2022	55.07	57.09	54.80	56.75	251,897	+2.59(+4.79%)
Mar 01, 2022	56.11	56.67	53.70	54.15	358,432	-2.16(-3.84%)
Feb 28, 2022	55.00	56.77	54.93	56.31	476,476	+0.33(+0.58%)
Feb 25, 2022	54.05	56.17	54.87	55.99	376,066	+1.73(+3.19%)
Feb 24, 2022	50.86	54.66	49.80	54.26	556,152	+2.70(+5.24%)
Feb 23, 2022	52.48	52.99	51.33	51.56	300,348	-1.09(-2.06%)
Feb 22, 2022	52.69	53.28	51.64	52.64	281,767	-0.10(-0.18%)
Feb 18, 2022				52.74	0	-0.63(-1.19%)
Feb 17, 2022	53.08	53.52	52.56	53.37	271,982	-0.38(-0.71%)
Feb 16, 2022	52.53	54.41	52.24	53.76	512,738	+1.37(+2.62%)
Feb 15, 2022	50.67	52.50	50.27	52.38	264,469	+1.28(+2.50%)
Feb 14, 2022	50.43	51.29	50.00	51.11	371,041	+0.38(+0.76%)
Feb 11, 2022	48.77	50.82	48.69	50.72	435,951	+1.60(+3.27%)
Feb 10, 2022	49.21	51.94	48.82	49.12	649,993	-1.79(-3.51%)
Feb 09, 2022	53.05	53.56	48.87	50.91	802,227	-3.69(-6.76%)
Feb 08, 2022	53.65	54.72	53.29	54.59	413,025	+1.38(+2.60%)
Feb 07, 2022	53.07	53.82	52.05	53.21	523,660	+0.34(+0.64%)
Feb 04, 2022	52.83	53.70	52.56	52.87	322,783	-0.09(-0.16%)
Feb 03, 2022	53.14			52.96	467,570	-0.35(-0.65%)
Feb 02, 2022	52.40	53.70	52.08	53.31	619,109	+1.01(+1.93%)
Feb 01, 2022	51.65	53.02	51.63	52.30	536,409	+1.00(+1.95%)
Jan 31, 2022	52.04	52.13	50.65	51.30	8,517,492	-1.17(-2.23%)
Jan 28, 2022	51.35	52.65	50.51	52.47	885,748	+0.31(+0.59%)
Jan 27, 2022	51.00	53.95	50.77	52.16	1,676,928	+2.80(+5.66%)
Jan 26, 2022	51.00	51.40	49.29	49.37	268,863	-1.00(-1.98%)
Jan 25, 2022	49.81	50.79	48.27	50.37	384,775	-0.26(-0.51%)
Jan 24, 2022	48.97	50.95	48.51	50.63	434,699	+0.79(+1.58%)
Jan 21, 2022	50.41	51.20	49.60	49.84	335,351	-0.94(-1.85%)
Jan 20, 2022	51.95	52.81	50.60	50.78	308,467	-0.92(-1.78%)
Jan 19, 2022	53.24	53.62	51.66	51.70	333,542	-1.54(-2.89%)
Jan 18, 2022	52.19	53.76	51.90	53.24	305,160	+0.78(+1.48%)
Jan 14, 2022				52.46	0	+0.95(+1.85%)
Jan 13, 2022	51.50	52.69	51.47	51.51	133,691	-0.06(-0.11%)
Jan 12, 2022	52.18	52.24	51.25	51.57	236,415	-0.15(-0.30%)
Jan 11, 2022	51.65	51.91	50.59	51.72	188,636	-0.06(-0.11%)
Jan 10, 2022	52.24	52.39	51.52	51.78	277,930	-1.02(-1.93%)
Jan 07, 2022	53.13	53.47	51.71	52.80	353,408	+0.43(+0.83%)
Jan 06, 2022	49.74	52.93	49.74	52.37	383,870	+2.62(+5.27%)
Jan 05, 2022	51.69	52.38	49.69	49.74	307,071	-1.75(-3.40%)
Jan 04, 2022	50.72	51.95	50.46	51.49	282,282	+1.10(+2.17%)

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.