Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.03	51.46	49.06	49.30	1,987,853	-1.90(-3.70%)
Mar 30, 2022	52.34	52.64	50.91	51.19	1,847,046	-1.55(-2.95%)
Mar 29, 2022	52.56	53.76	52.17	52.75	1,246,204	+0.63(+1.20%)
Mar 28, 2022	51.66	52.13	51.31	52.12	1,052,865	+0.43(+0.83%)
Mar 25, 2022	52.33	52.57	50.86	51.69	1,825,026	-0.52(-0.99%)
Mar 24, 2022	52.65	53.00	51.35	52.21	2,018,711	-0.13(-0.24%)
Mar 23, 2022	53.39	53.59	52.25	52.33	1,415,920	-1.38(-2.56%)
Mar 22, 2022	54.21	54.46	53.45	53.71	1,035,335	-0.20(-0.36%)
Mar 21, 2022	54.37	54.95	53.51	53.91	1,397,869	-0.93(-1.69%)
Mar 18, 2022	53.89	55.19	53.27	54.84	2,146,835	+0.94(+1.74%)
Mar 17, 2022	54.68	55.07	53.58	53.90	1,753,614	-1.06(-1.94%)
Mar 16, 2022	51.81	55.04	51.79	54.96	2,860,925	+3.41(+6.61%)
Mar 15, 2022	51.08	51.87	50.80	51.55	1,280,272	+1.10(+2.19%)
Mar 14, 2022	50.41	50.86	49.72	50.45	1,171,756	+0.26(+0.53%)
Mar 11, 2022	51.06	51.81	50.17	50.19	1,618,221	-0.38(-0.75%)
Mar 10, 2022	50.13	50.67	49.82	50.57	1,153,074	-0.20(-0.38%)
Mar 09, 2022	49.97	51.08	49.91	50.76	1,988,497	+1.82(+3.71%)
Mar 08, 2022	50.58	50.72	48.94	48.94	1,650,515	-1.77(-3.49%)
Mar 07, 2022	52.76	52.81	50.57	50.71	2,026,125	-2.50(-4.70%)
Mar 04, 2022	53.90	54.07	52.34	53.21	2,340,879	-0.28(-0.53%)
Mar 03, 2022	53.12	53.79	52.50	53.50	1,632,192	+0.59(+1.11%)
Mar 02, 2022	52.73	54.02	52.73	52.91	1,617,016	+0.46(+0.87%)
Mar 01, 2022	52.50	53.11	51.91	52.45	1,624,067	-0.65(-1.23%)
Feb 28, 2022	52.28	53.27	52.06	53.11	2,105,054	+0.14(+0.26%)
Feb 25, 2022	51.28	53.20	52.41	52.97	1,535,170	+1.77(+3.47%)
Feb 24, 2022	49.74	51.49	49.28	51.20	1,947,520	+0.63(+1.25%)
Feb 23, 2022	50.96	51.51	50.40	50.56	3,070,530	-0.42(-0.82%)
Feb 22, 2022	52.14	52.80	50.93	50.98	1,787,336	-1.53(-2.91%)
Feb 18, 2022				52.51	0	+0.19(+0.35%)
Feb 17, 2022	52.38	52.69	51.98	52.33	1,584,680	-0.38(-0.72%)
Feb 16, 2022	52.82	53.44	51.48	52.71	2,025,266	-0.67(-1.26%)
Feb 15, 2022	53.88	54.35	53.08	53.38	1,824,681	-0.20(-0.38%)
Feb 14, 2022	54.03	54.57	53.38	53.58	943,247	-0.35(-0.65%)
Feb 11, 2022	54.15	54.75	53.44	53.93	1,319,551	-0.31(-0.57%)
Feb 10, 2022	54.83	55.52	53.93	54.25	1,048,414	-1.28(-2.30%)
Feb 09, 2022	55.33	56.00	55.27	55.52	815,715	+0.67(+1.23%)
Feb 08, 2022	53.81	55.34	53.81	54.85	1,000,170	+1.32(+2.46%)
Feb 07, 2022	54.30	54.74	53.34	53.54	1,096,140	-0.85(-1.56%)
Feb 04, 2022	55.36	55.67	53.66	54.38	1,007,577	-0.93(-1.67%)
Feb 03, 2022	55.57		55.21	55.31	722,757	-0.63(-1.13%)
Feb 02, 2022	55.18	56.11	55.03	55.94	1,566,294	+0.60(+1.09%)
Feb 01, 2022	55.31	55.80	54.34	55.34	1,130,859	+0.19(+0.34%)
Jan 31, 2022	54.15	55.18		55.15	1,346,309	+1.02(+1.89%)
Jan 28, 2022	53.39	54.14	52.93	54.13	1,418,830	+0.96(+1.82%)
Jan 27, 2022	53.64	54.53	52.69	53.16	2,212,710	+0.38(+0.72%)
Jan 26, 2022	54.91	55.56	52.31	52.78	2,595,629	-1.19(-2.20%)
Jan 25, 2022	54.95	55.00	53.28	53.97	1,583,823	-1.74(-3.13%)
Jan 24, 2022	53.31	55.92	53.13	55.72	1,609,756	+1.52(+2.81%)
Jan 21, 2022	54.56	55.72	54.05	54.20	1,268,786	-0.77(-1.40%)
Jan 20, 2022	56.24	56.72	54.96	54.97	918,984	-0.93(-1.66%)
Jan 19, 2022	56.15	56.94	55.20	55.89	1,865,482	+0.00(+0.00%)
Jan 18, 2022	54.61	56.24	54.34	55.89	1,542,092	+0.54(+0.97%)
Jan 14, 2022				55.36	0	-0.65(-1.17%)
Jan 13, 2022	56.29	56.49	55.64	56.01	1,443,217	-0.35(-0.62%)
Jan 12, 2022	56.68	56.80	55.86	56.36	1,323,156	+0.04(+0.07%)
Jan 11, 2022	56.79	56.86	55.04	56.32	1,398,065	-0.17(-0.29%)
Jan 10, 2022	57.03	57.03	55.16	56.49	1,216,343	-0.58(-1.01%)
Jan 07, 2022	57.63	57.64	55.91	57.06	1,180,267	-0.71(-1.23%)
Jan 06, 2022	58.19	58.80	57.17	57.78	1,920,385	-1.49(-2.52%)
Jan 05, 2022	59.84	60.52	59.17	59.27	1,250,243	-0.39(-0.65%)
Jan 04, 2022	58.89	60.15	58.69	59.66	1,096,092	+0.61(+1.04%)

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.