Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.32	53.87	52.10	52.21	832,296	-1.31(-2.46%)
Mar 30, 2022	53.64	55.53	53.15	53.52	865,311	-0.81(-1.49%)
Mar 29, 2022	52.18	55.02	51.93	54.33	1,198,340	+3.32(+6.52%)
Mar 28, 2022	52.52	52.52	50.19	51.01	1,144,503	-1.17(-2.24%)
Mar 25, 2022	54.20	54.57	52.03	52.18	1,581,290	-2.08(-3.83%)
Mar 24, 2022	53.69	54.83	51.82	54.26	1,839,252	+1.07(+2.02%)
Mar 23, 2022	55.44	57.01	52.92	53.18	3,189,352	-7.09(-11.77%)
Mar 22, 2022	57.89	60.60	57.89	60.28	1,199,244	+2.23(+3.85%)
Mar 21, 2022	58.82	59.79	57.37	58.04	934,558	-0.77(-1.31%)
Mar 18, 2022	57.04	58.94	55.91	58.82	761,533	+1.65(+2.89%)
Mar 17, 2022	57.43	57.81	56.04	57.16	580,942	-0.70(-1.20%)
Mar 16, 2022	57.28	58.41	56.32	57.86	501,404	+0.77(+1.35%)
Mar 15, 2022	56.14	57.96	55.71	57.09	421,766	+1.33(+2.39%)
Mar 14, 2022	56.79	57.32	55.00	55.75	547,067	-1.13(-1.99%)
Mar 11, 2022	58.56	59.14	56.40	56.88	495,027	-1.67(-2.85%)
Mar 10, 2022	55.62	58.83		58.56	654,082	+1.77(+3.11%)
Mar 09, 2022	58.12	60.32	56.64	56.79	1,331,243	+0.46(+0.82%)
Mar 08, 2022	55.46	57.76	54.67	56.32	797,189	+0.80(+1.44%)
Mar 07, 2022	60.22	60.39	54.80	55.52	1,188,784	-5.16(-8.50%)
Mar 04, 2022	62.46	62.46	59.56	60.68	505,414	-1.99(-3.18%)
Mar 03, 2022	63.17	63.47	60.49	62.67	383,327	-0.65(-1.02%)
Mar 02, 2022	61.49	64.13	61.19	63.32	452,716	+1.81(+2.94%)
Mar 01, 2022	61.22	63.29	60.03	61.51	608,159	-0.40(-0.64%)
Feb 28, 2022	60.24	62.11	59.84	61.91	551,982	+1.03(+1.70%)
Feb 25, 2022	59.85	61.37	58.99	60.88	495,530	+0.97(+1.61%)
Feb 24, 2022	56.96	60.01	56.37	59.91	767,865	+0.96(+1.62%)
Feb 23, 2022	60.76	60.85	58.49	58.95	714,048	-1.52(-2.51%)
Feb 22, 2022	60.05	62.50	59.81	60.47	592,442	-0.75(-1.23%)
Feb 18, 2022				61.22	0	-1.64(-2.61%)
Feb 17, 2022	63.82	64.56	62.33	62.87	535,035	-2.05(-3.16%)
Feb 16, 2022	65.21	66.56	64.83	64.91	467,070	-1.19(-1.80%)
Feb 15, 2022	65.75	67.13	65.44	66.10	860,088	+1.26(+1.94%)
Feb 14, 2022	65.03	66.12	64.16	64.85	501,323	-0.61(-0.93%)
Feb 11, 2022	65.99	66.88	64.79	65.46	510,293	+0.05(+0.07%)
Feb 10, 2022	66.41	68.06	65.25	65.41	630,220	-0.96(-1.44%)
Feb 09, 2022	65.63	67.11	65.29	66.36	652,825	+0.25(+0.38%)
Feb 08, 2022	63.90	66.58	63.90	66.11	994,693	+2.47(+3.89%)
Feb 07, 2022	62.38	64.52	62.01	63.64	537,928	+0.90(+1.43%)
Feb 04, 2022	62.96	63.53	61.45	62.74	677,564	-0.93(-1.46%)
Feb 03, 2022	64.74	65.64	63.60	63.67	406,088	-1.55(-2.37%)
Feb 02, 2022	65.19	65.89	63.96	65.21	492,409	+0.02(+0.03%)
Feb 01, 2022	62.84	65.23	62.24	65.19	815,254	+2.85(+4.57%)
Jan 31, 2022	60.50	62.49		62.34	1,082,259	+1.66(+2.74%)
Jan 28, 2022	60.34	60.88	58.95	60.68	699,586	+0.14(+0.24%)
Jan 27, 2022	62.45	62.46	60.00	60.54	540,014	-0.96(-1.56%)
Jan 26, 2022	62.60	63.49	61.15	61.49	834,063	-0.29(-0.47%)
Jan 25, 2022	61.44	62.98	59.89	61.78	800,610	-1.43(-2.26%)
Jan 24, 2022	57.96	63.30	57.33	63.21	1,229,808	+4.01(+6.77%)
Jan 21, 2022	62.05	62.32	58.78	59.20	1,878,405	-3.30(-5.27%)
Jan 20, 2022	69.38	70.00	62.26	62.50	1,148,201	-7.10(-10.20%)
Jan 19, 2022	68.77	69.96	67.37	69.60	701,158	+0.92(+1.34%)
Jan 18, 2022	73.03	73.21	68.45	68.68	1,116,906	-4.39(-6.00%)
Jan 14, 2022				73.07	0	+1.23(+1.71%)
Jan 13, 2022	72.26	72.40	70.59	71.84	609,605	+0.17(+0.24%)
Jan 12, 2022	71.60	72.13	70.76	71.67	407,100	-0.20(-0.28%)
Jan 11, 2022	73.61	73.72	71.22	71.87	695,338	-2.61(-3.50%)
Jan 10, 2022	74.90	75.05	71.39	74.48	603,015	-0.18(-0.25%)
Jan 07, 2022	75.12	76.04	74.05	74.66	642,311	+0.96(+1.31%)
Jan 06, 2022	71.49	74.64	70.87	73.70	654,255	+2.51(+3.52%)
Jan 05, 2022	71.64	73.30	70.78	71.19	525,102	-0.11(-0.15%)
Jan 04, 2022	72.98	73.37	71.01	71.30	513,546	-1.62(-2.22%)

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.