Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	52.23	52.67	50.22	50.46	1,942,020	-1.94(-3.70%)
Mar 30, 2022	53.58	53.88	52.11	52.40	1,804,460	-1.59(-2.94%)
Mar 29, 2022	53.80	55.03	53.40	53.99	1,217,471	+0.64(+1.20%)
Mar 28, 2022	52.88	53.36	52.52	53.35	1,028,590	+0.44(+0.83%)
Mar 25, 2022	53.57	53.81	52.06	52.91	1,782,947	-0.53(-0.99%)
Mar 24, 2022	53.89	54.25	52.56	53.44	1,972,167	-0.13(-0.24%)
Mar 23, 2022	54.65	54.85	53.48	53.57	1,383,274	-1.41(-2.56%)
Mar 22, 2022	55.49	55.75	54.71	54.98	1,011,464	-0.20(-0.36%)
Mar 21, 2022	55.65	56.25	54.77	55.18	1,365,639	-0.95(-1.69%)
Mar 18, 2022	55.16	56.49	54.53	56.13	2,097,336	+0.96(+1.74%)
Mar 17, 2022	55.97	56.37	54.84	55.17	1,713,182	-1.09(-1.94%)
Mar 16, 2022	53.03	56.34	53.01	56.26	2,794,962	+3.49(+6.61%)
Mar 15, 2022	52.29	53.09	52.00	52.77	1,250,754	+1.13(+2.19%)
Mar 14, 2022	51.60	52.06	50.89	51.64	1,144,740	+0.27(+0.53%)
Mar 11, 2022	52.27	53.03	51.35	51.37	1,580,911	-0.39(-0.75%)
Mar 10, 2022	51.31	51.87	51.00	51.76	1,126,488	-0.20(-0.38%)
Mar 09, 2022	51.15	52.29	51.09	51.96	1,942,649	+1.86(+3.71%)
Mar 08, 2022	51.77	51.91	50.09	50.10	1,612,460	-1.81(-3.49%)
Mar 07, 2022	54.01	54.06	51.76	51.91	1,979,410	-2.56(-4.70%)
Mar 04, 2022	55.17	55.35	53.58	54.47	2,286,906	-0.29(-0.53%)
Mar 03, 2022	54.37	55.06	53.74	54.76	1,594,559	+0.48(+0.88%)
Mar 02, 2022	54.09	55.42	54.09	54.28	1,576,241	+0.47(+0.87%)
Mar 01, 2022	53.86	54.48	53.25	53.81	1,583,114	-0.67(-1.23%)
Feb 28, 2022	53.63	54.65	53.41	54.48	2,051,972	+0.14(+0.26%)
Feb 25, 2022	52.61	54.58	53.77	54.34	1,496,459	+1.82(+3.47%)
Feb 24, 2022	51.03	52.82	50.55	52.52	1,898,411	+0.65(+1.25%)
Feb 23, 2022	52.28	52.84	51.70	51.87	2,993,102	-0.43(-0.82%)
Feb 22, 2022	53.49	54.17	52.25	52.30	1,742,266	-1.57(-2.91%)
Feb 18, 2022				53.87	0	+0.19(+0.35%)
Feb 17, 2022	53.74	54.05	53.32	53.68	1,544,720	-0.39(-0.72%)
Feb 16, 2022	54.19	54.82	52.81	54.07	1,974,196	-0.69(-1.26%)
Feb 15, 2022	55.27	55.76	54.45	54.76	1,778,669	-0.21(-0.38%)
Feb 14, 2022	55.43	55.98	54.76	54.97	919,462	-0.36(-0.65%)
Feb 11, 2022	55.55	56.17	54.82	55.33	1,286,277	-0.32(-0.58%)
Feb 10, 2022	56.25	56.96	55.33	55.65	1,021,977	-1.31(-2.30%)
Feb 09, 2022	56.76	57.45	56.70	56.96	795,146	+0.69(+1.23%)
Feb 08, 2022	55.20	56.77	55.20	56.27	974,950	+1.35(+2.46%)
Feb 07, 2022	55.70	56.16	54.72	54.92	1,068,500	-0.87(-1.56%)
Feb 04, 2022	56.79	57.12	55.05	55.79	982,170	-0.95(-1.67%)
Feb 03, 2022	57.01		56.64	56.74	704,532	-0.65(-1.13%)
Feb 02, 2022	56.61	57.56	56.45	57.39	1,526,798	+0.62(+1.09%)
Feb 01, 2022	56.74	57.24	55.75	56.77	1,102,343	+0.19(+0.34%)
Jan 31, 2022	55.55	56.61		56.58	1,312,360	+1.05(+1.89%)
Jan 28, 2022	54.77	55.54	54.30	55.53	1,383,053	+0.99(+1.82%)
Jan 27, 2022	55.03	55.94	54.05	54.54	2,156,914	+0.39(+0.72%)
Jan 26, 2022	56.33	57.00	53.66	54.15	2,530,177	-1.22(-2.20%)
Jan 25, 2022	56.37	56.42	54.66	55.37	1,543,885	-1.79(-3.13%)
Jan 24, 2022	54.69	57.37	54.50	57.16	1,569,164	+1.56(+2.81%)
Jan 21, 2022	55.97	57.16	55.45	55.60	1,236,792	-0.79(-1.40%)
Jan 20, 2022	57.70	58.19	56.38	56.39	895,811	-0.95(-1.66%)
Jan 19, 2022	57.60	58.41	56.63	57.34	1,818,442	+0.00(+0.00%)
Jan 18, 2022	56.02	57.69	55.75	57.34	1,503,206	+0.55(+0.97%)
Jan 14, 2022				56.79	0	-0.67(-1.17%)
Jan 13, 2022	57.75	57.95	57.08	57.46	1,406,825	-0.36(-0.62%)
Jan 12, 2022	58.15	58.27	57.31	57.82	1,289,791	+0.04(+0.07%)
Jan 11, 2022	58.26	58.33	56.46	57.78	1,362,811	-0.17(-0.29%)
Jan 10, 2022	58.51	58.51	56.59	57.95	1,185,672	-0.59(-1.01%)
Jan 07, 2022	59.12	59.13	57.36	58.54	1,150,505	-0.73(-1.23%)
Jan 06, 2022	59.70	60.32	58.65	59.27	1,871,960	-1.53(-2.52%)
Jan 05, 2022	61.39	62.09	60.70	60.80	1,218,717	-0.40(-0.65%)
Jan 04, 2022	60.41	61.71	60.21	61.20	1,068,453	+0.63(+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.