Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	53.82	54.48	53.36	53.39	2,747,755	-0.44(-0.81%)
Mar 30, 2022	53.18	53.99	53.18	53.83	2,166,857	+0.95(+1.80%)
Mar 29, 2022	51.38	52.93	50.83	52.88	3,861,610	+0.23(+0.43%)
Mar 28, 2022	53.19	53.19	52.21	52.65	3,200,890	-1.45(-2.68%)
Mar 25, 2022	53.99	54.11	53.16	54.10	2,606,422	-0.12(-0.23%)
Mar 24, 2022	55.13	55.56	53.86	54.22	4,116,858	-0.39(-0.72%)
Mar 23, 2022	54.19	54.67	52.98	54.61	3,782,795	+1.17(+2.19%)
Mar 22, 2022	54.34	54.46	53.22	53.44	3,026,820	-1.02(-1.87%)
Mar 21, 2022	52.92	54.91	52.82	54.46	3,685,824	+1.84(+3.50%)
Mar 18, 2022	52.59	53.34	52.26	52.62	7,292,143	-0.66(-1.24%)
Mar 17, 2022	52.81	54.12	52.34	53.29	3,542,662	+1.27(+2.45%)
Mar 16, 2022	51.59	52.10	50.49	52.01	3,452,699	-0.04(-0.08%)
Mar 15, 2022	50.28	52.41	49.99	52.06	3,801,347	+0.19(+0.37%)
Mar 14, 2022	52.00	53.12	51.33	51.87	5,117,055	-1.67(-3.11%)
Mar 11, 2022	52.48	53.98	52.21	53.53	4,893,879	-0.58(-1.08%)
Mar 10, 2022	53.85	55.26	53.02	54.11	8,323,133	+0.48(+0.89%)
Mar 09, 2022	50.56	54.22	50.07	53.63	8,415,860	+0.50(+0.94%)
Mar 08, 2022	51.56	55.27	51.39	53.14	12,761,797	+2.35(+4.62%)
Mar 07, 2022	49.55	51.63	48.83	50.79	8,443,560	+1.54(+3.13%)
Mar 04, 2022	46.13	49.42	45.96	49.25	6,424,480	+4.02(+8.89%)
Mar 03, 2022	45.03	45.60	44.57	45.23	3,652,241	+0.14(+0.30%)
Mar 02, 2022	44.57	45.74	43.86	45.09	4,648,390	-0.18(-0.40%)
Mar 01, 2022	43.58	45.44	43.54	45.27	6,428,744	+2.01(+4.65%)
Feb 28, 2022	44.98	45.13	43.14	43.26	5,342,894	-1.12(-2.53%)
Feb 25, 2022	44.30	44.65	43.38	44.38	5,040,165	-0.17(-0.38%)
Feb 24, 2022	47.55	48.10	43.59	44.55	9,667,403	-2.38(-5.07%)
Feb 23, 2022	45.98	47.35	45.88	46.93	4,195,196	+0.99(+2.14%)
Feb 22, 2022	47.29	47.53	45.59	45.95	4,936,478	-1.11(-2.35%)
Feb 18, 2022				47.05	0	-1.05(-2.19%)
Feb 17, 2022	45.53	48.59	45.41	48.11	8,840,287	+3.30(+7.36%)
Feb 16, 2022	44.51	45.38	44.42	44.81	3,451,987	+0.53(+1.20%)
Feb 15, 2022	43.85	44.63	43.51	44.28	3,927,422	-0.63(-1.39%)
Feb 14, 2022	43.22	45.11	43.08	44.90	6,357,931	+2.29(+5.37%)
Feb 11, 2022	40.58	43.17	40.41	42.62	5,986,895	+2.18(+5.40%)
Feb 10, 2022	42.28	42.65	40.14	40.43	5,177,891	-1.95(-4.61%)
Feb 09, 2022	41.87	43.20	41.79	42.39	3,601,264	+0.30(+0.71%)
Feb 08, 2022	42.14	42.68	41.81	42.09	3,357,993	-0.06(-0.14%)
Feb 07, 2022	41.65	42.45	41.38	42.15	3,017,537	+0.85(+2.05%)
Feb 04, 2022	40.77	41.70	40.71	41.30	1,918,736	+0.05(+0.12%)
Feb 03, 2022	41.89			41.25	2,597,436	-0.45(-1.07%)
Feb 02, 2022	41.09	42.25	40.57	41.69	2,533,433	+0.66(+1.61%)
Feb 01, 2022	41.31	41.56	40.47	41.03	2,978,773	+0.09(+0.23%)
Jan 31, 2022	39.95	41.04		40.94	2,591,800	+1.30(+3.29%)
Jan 28, 2022	39.74	39.89	38.91	39.63	3,614,425	-0.39(-0.98%)
Jan 27, 2022	40.89	41.73	39.98	40.03	3,707,842	-1.56(-3.75%)
Jan 26, 2022	42.74	43.65	41.39	41.59	3,314,844	-1.59(-3.69%)
Jan 25, 2022	42.77	43.23	42.26	43.18	2,281,510	+0.09(+0.22%)
Jan 24, 2022	43.28	43.40	41.68	43.09	3,187,131	-0.51(-1.18%)
Jan 21, 2022	44.98	45.23	43.31	43.60	2,999,129	-1.27(-2.83%)
Jan 20, 2022	46.88	47.05	44.84	44.87	2,926,346	-1.65(-3.55%)
Jan 19, 2022	43.78	46.75	43.46	46.52	5,525,707	+3.43(+7.95%)
Jan 18, 2022	43.80	44.12	43.05	43.10	1,950,766	-0.95(-2.16%)
Jan 14, 2022				44.05	0	-0.30(-0.68%)
Jan 13, 2022	44.93	45.09	44.24	44.35	2,084,183	-0.69(-1.52%)
Jan 12, 2022	44.55	45.11	44.00	45.03	2,372,693	+0.67(+1.51%)
Jan 11, 2022	44.22	44.47	43.64	44.36	1,896,523	+0.16(+0.37%)
Jan 10, 2022	42.72	44.21	42.62	44.20	2,705,326	+1.25(+2.91%)
Jan 07, 2022	43.08	43.34	42.32	42.95	2,991,303	+0.11(+0.26%)
Jan 06, 2022	43.74	43.96	42.63	42.84	2,470,066	-1.73(-3.88%)
Jan 05, 2022	45.73	46.12	44.46	44.57	4,121,278	-0.64(-1.42%)
Jan 04, 2022	44.42	45.60	44.21	45.21	2,867,701	+0.87(+1.97%)

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.