Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.61	50.77	48.53	48.54	2,654,987	-2.24(-4.40%)
Mar 30, 2022	51.99	52.26	50.63	50.78	1,876,110	-1.48(-2.82%)
Mar 29, 2022	51.05	52.63	50.98	52.26	2,475,130	+1.89(+3.76%)
Mar 28, 2022	49.79	50.40	49.67	50.36	1,879,190	+0.58(+1.17%)
Mar 25, 2022	50.65	50.94	49.33	49.78	3,689,151	-0.59(-1.17%)
Mar 24, 2022	50.86	50.91	50.10	50.37	2,857,861	-0.42(-0.82%)
Mar 23, 2022	52.18	52.18	50.75	50.79	1,904,894	-1.75(-3.33%)
Mar 22, 2022	53.30	53.64	51.86	52.54	2,806,458	-0.65(-1.22%)
Mar 21, 2022	53.99	54.24	52.64	53.19	2,390,055	-1.45(-2.65%)
Mar 18, 2022	54.01	55.04	53.50	54.64	5,587,182	+0.45(+0.83%)
Mar 17, 2022	52.97	54.25	52.85	54.19	2,092,648	+0.77(+1.44%)
Mar 16, 2022	53.44	54.67	52.24	53.42	3,166,001	+0.45(+0.84%)
Mar 15, 2022	51.92	53.12	51.74	52.97	2,984,077	+1.47(+2.85%)
Mar 14, 2022	51.93	52.32	51.27	51.50	2,034,832	+0.36(+0.71%)
Mar 11, 2022	51.62	52.22	51.10	51.14	2,565,098	-0.11(-0.22%)
Mar 10, 2022	50.81	51.28		51.26	4,388,356	-0.25(-0.48%)
Mar 09, 2022	50.73	52.54	50.73	51.50	3,248,022	+1.55(+3.11%)
Mar 08, 2022	49.70	51.12	49.11	49.95	2,568,696	+0.52(+1.06%)
Mar 07, 2022	52.28	52.28	49.39	49.43	2,007,709	-2.76(-5.29%)
Mar 04, 2022	52.51	52.84	51.57	52.19	2,072,427	-0.87(-1.63%)
Mar 03, 2022	53.90	54.15	52.87	53.06	2,006,129	-0.45(-0.84%)
Mar 02, 2022	51.97	53.77	51.93	53.50	2,803,377	+1.55(+2.99%)
Mar 01, 2022	53.25	53.87	51.51	51.95	3,243,112	-1.39(-2.61%)
Feb 28, 2022	53.17	53.43	52.70	53.34	3,087,247	-0.56(-1.04%)
Feb 25, 2022	52.71	53.94	52.69	53.90	1,863,929	+1.22(+2.31%)
Feb 24, 2022	51.36	52.74	51.02	52.69	2,204,199	+0.52(+1.00%)
Feb 23, 2022	53.22	53.22	52.05	52.16	2,366,787	-0.79(-1.48%)
Feb 22, 2022	54.43	54.68	52.49	52.95	2,433,918	-1.56(-2.87%)
Feb 18, 2022				54.51	0	-0.18(-0.33%)
Feb 17, 2022	55.24	55.67	54.64	54.69	1,767,143	-0.88(-1.58%)
Feb 16, 2022	54.96	55.74	54.60	55.57	2,287,391	+0.62(+1.12%)
Feb 15, 2022	54.98	55.32	54.68	54.96	2,608,701	+0.74(+1.36%)
Feb 14, 2022	54.47	54.78	53.71	54.22	2,017,290	-0.45(-0.83%)
Feb 11, 2022	55.29	55.58	54.45	54.67	2,561,046	-0.51(-0.93%)
Feb 10, 2022	56.31	56.95	54.91	55.18	2,837,805	-2.18(-3.80%)
Feb 09, 2022	57.03	57.86	56.76	57.36	2,917,137	+1.34(+2.40%)
Feb 08, 2022	56.12	56.85	54.89	56.02	4,250,754	-1.11(-1.94%)
Feb 07, 2022	58.24	58.36	56.82	57.12	5,190,352	-1.08(-1.85%)
Feb 04, 2022	59.05	59.18	57.61	58.20	2,352,636	-1.11(-1.87%)
Feb 03, 2022	59.73	60.16		59.31	1,694,066	-0.96(-1.59%)
Feb 02, 2022	59.99	60.53	59.56	60.27	2,133,941	+0.27(+0.44%)
Feb 01, 2022	60.29	60.51	58.90	60.00	1,381,587	+0.03(+0.05%)
Jan 31, 2022	59.39	60.24		59.97	2,970,579	+0.69(+1.17%)
Jan 28, 2022	58.33	59.31	57.49	59.28	2,530,712	+0.98(+1.69%)
Jan 27, 2022	59.60	60.20	58.01	58.30	2,405,213	-0.74(-1.25%)
Jan 26, 2022	60.78	61.15	58.80	59.04	2,492,086	-1.04(-1.73%)
Jan 25, 2022	60.49	60.65	59.35	60.08	1,896,470	-1.48(-2.40%)
Jan 24, 2022	59.82	61.66	59.34	61.56	2,875,831	+0.70(+1.15%)
Jan 21, 2022	61.50	62.11	60.62	60.86	2,512,512	-0.83(-1.35%)
Jan 20, 2022	62.82	63.45	61.60	61.69	2,427,827	-0.43(-0.69%)
Jan 19, 2022	62.69	63.51	61.98	62.11	4,440,557	-0.29(-0.47%)
Jan 18, 2022	63.31	64.04	61.89	62.41	2,824,709	-1.31(-2.05%)
Jan 14, 2022				63.72	0	-0.81(-1.26%)
Jan 13, 2022	64.84	65.70	64.31	64.53	2,021,447	-0.17(-0.26%)
Jan 12, 2022	64.34	65.04	64.23	64.70	2,306,278	+0.80(+1.24%)
Jan 11, 2022	63.47	63.92	62.63	63.90	1,767,795	+0.82(+1.31%)
Jan 10, 2022	62.79	63.36	62.29	63.08	2,378,530	-0.44(-0.69%)
Jan 07, 2022	64.95	64.96	63.31	63.52	2,053,648	-1.50(-2.30%)
Jan 06, 2022	64.79	65.62	64.34	65.01	2,519,842	+0.31(+0.48%)
Jan 05, 2022	66.11	66.47	63.53	64.70	4,211,076	-1.79(-2.69%)
Jan 04, 2022	66.12	67.29	65.86	66.49	1,947,092	+0.75(+1.14%)

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.