Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	54.53	55.06	53.74	53.99	1,473,232	-0.52(-0.95%)
Mar 30, 2022	55.18	55.64	54.25	54.51	2,116,744	-1.44(-2.57%)
Mar 29, 2022	54.66	56.71	54.66	55.95	2,177,376	+2.47(+4.62%)
Mar 28, 2022	53.45	53.66	52.83	53.48	1,735,019	+0.12(+0.22%)
Mar 25, 2022	53.62	53.99	52.91	53.36	1,316,501	-0.26(-0.49%)
Mar 24, 2022	53.34	53.69	52.87	53.62	1,555,958	+0.62(+1.17%)
Mar 23, 2022	53.40	53.61	52.94	53.00	1,682,697	-0.94(-1.74%)
Mar 22, 2022	52.90	54.13	52.70	53.94	2,149,044	+1.50(+2.87%)
Mar 21, 2022	52.80	53.08	51.97	52.44	2,139,927	-0.36(-0.68%)
Mar 18, 2022	51.31	52.88	50.97	52.80	2,256,642	+1.30(+2.53%)
Mar 17, 2022	50.42	51.88	50.08	51.50	2,417,527	+0.32(+0.62%)
Mar 16, 2022	50.68	51.45	49.74	51.18	2,653,227	+2.21(+4.51%)
Mar 15, 2022	48.50	49.53	47.91	48.97	2,692,838	+1.06(+2.21%)
Mar 14, 2022	49.27	50.35	47.80	47.91	2,817,694	-0.86(-1.77%)
Mar 11, 2022	50.53	50.86	48.75	48.78	2,377,565	-1.13(-2.27%)
Mar 10, 2022	48.88	50.09	48.20	49.91	2,792,537	-0.04(-0.08%)
Mar 09, 2022	50.22	51.36	49.40	49.95	4,811,937	+2.20(+4.61%)
Mar 08, 2022	47.94	49.65	45.84	47.75	4,636,684	-0.33(-0.68%)
Mar 07, 2022	51.90	52.26	47.98	48.08	3,142,291	-4.35(-8.29%)
Mar 04, 2022	54.63	54.97	51.90	52.43	3,941,459	-3.44(-6.16%)
Mar 03, 2022	58.77	59.19	55.65	55.87	2,965,411	-3.03(-5.15%)
Mar 02, 2022	57.82	59.57	56.75	58.90	2,794,958	+1.73(+3.02%)
Mar 01, 2022	61.57	61.89	56.81	57.17	6,032,864	-5.18(-8.31%)
Feb 28, 2022	62.34	63.44	61.80	62.35	1,781,642	-1.57(-2.46%)
Feb 25, 2022	62.14	64.18	62.27	63.92	1,477,113	+2.23(+3.62%)
Feb 24, 2022	60.21	61.80	59.42	61.69	3,648,475	-0.52(-0.83%)
Feb 23, 2022	62.85	63.86	62.17	62.21	3,224,783	+0.14(+0.23%)
Feb 22, 2022	63.50	63.93	61.86	62.07	1,293,027	-2.05(-3.19%)
Feb 18, 2022				64.11	0	-0.67(-1.04%)
Feb 17, 2022	65.36	65.92	64.69	64.78	977,550	-1.29(-1.96%)
Feb 16, 2022	65.31	66.48	65.24	66.08	1,350,532	+0.11(+0.16%)
Feb 15, 2022	64.44	66.40	64.44	65.97	1,536,386	+2.52(+3.97%)
Feb 14, 2022	62.42	63.88	61.76	63.45	3,134,962	+0.75(+1.20%)
Feb 11, 2022	64.64	65.45	62.32	62.70	3,686,039	-4.36(-6.50%)
Feb 10, 2022	67.75	69.12	67.04	67.05	1,486,342	-1.43(-2.09%)
Feb 09, 2022	67.14	68.85	67.14	68.49	1,300,973	+1.62(+2.43%)
Feb 08, 2022	66.58	67.06	65.66	66.86	2,043,721	+0.51(+0.76%)
Feb 07, 2022	66.39	66.85	65.70	66.36	971,465	+0.46(+0.69%)
Feb 04, 2022	65.84	66.39	64.24	65.90	1,860,836	-0.86(-1.29%)
Feb 03, 2022	67.52		66.70	66.76	1,041,305	-1.58(-2.31%)
Feb 02, 2022	67.91	69.30	67.71	68.34	2,168,897	+0.59(+0.87%)
Feb 01, 2022	67.33	67.82	66.42	67.76	1,708,041	+1.00(+1.50%)
Jan 31, 2022	64.11	66.82		66.75	1,606,887	+2.43(+3.77%)
Jan 28, 2022	64.59	64.89	62.53	64.33	1,851,492	-0.90(-1.38%)
Jan 27, 2022	67.09	68.86	64.72	65.23	2,281,286	-0.90(-1.36%)
Jan 26, 2022	66.31	68.14	65.71	66.13	1,686,614	+1.53(+2.37%)
Jan 25, 2022	63.99	65.35	62.61	64.60	1,259,920	-0.46(-0.70%)
Jan 24, 2022	63.86	65.26	61.50	65.06	2,615,144	+0.22(+0.34%)
Jan 21, 2022	65.94	66.42	64.58	64.83	1,620,864	-1.96(-2.94%)
Jan 20, 2022	70.63	70.63	66.65	66.80	1,619,793	-3.41(-4.86%)
Jan 19, 2022	74.03	74.14	69.87	70.21	2,314,767	-3.21(-4.38%)
Jan 18, 2022	73.29	73.78	72.63	73.42	1,463,071	-0.31(-0.42%)
Jan 14, 2022				73.73	0	-0.26(-0.35%)
Jan 13, 2022	72.50	74.66	72.07	73.98	2,084,086	+2.36(+3.30%)
Jan 12, 2022	71.18	71.85	70.62	71.62	1,254,626	+0.84(+1.18%)
Jan 11, 2022	70.68	71.30	70.11	70.79	1,173,320	+0.11(+0.15%)
Jan 10, 2022	70.33	70.71	69.07	70.68	1,298,034	-0.17(-0.25%)
Jan 07, 2022	70.78	71.62	69.83	70.85	1,328,762	+0.09(+0.13%)
Jan 06, 2022	70.47	71.34	69.13	70.76	1,068,676	+0.29(+0.41%)
Jan 05, 2022	71.02	72.43	70.45	70.47	1,643,259	-0.56(-0.79%)
Jan 04, 2022	68.35	71.19	68.24	71.04	1,844,362	+3.47(+5.14%)

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.