Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	60.08	61.53	59.12	59.13	11,341,506	-1.43(-2.36%)
Mar 30, 2022	61.20	61.72	60.14	60.56	7,604,785	+0.05(+0.08%)
Mar 29, 2022	58.55	60.56	57.66	60.51	10,391,326	+0.06(+0.10%)
Mar 28, 2022	60.81	61.04	59.40	60.45	8,952,448	-2.05(-3.28%)
Mar 25, 2022	61.00	62.88	60.89	62.50	8,553,763	+0.96(+1.56%)
Mar 24, 2022	61.50	61.93	60.80	61.54	7,499,024	-0.13(-0.21%)
Mar 23, 2022	62.43	63.26	60.95	61.67	11,286,121	+1.04(+1.72%)
Mar 22, 2022	61.00	61.74	59.72	60.63	9,709,036	-0.81(-1.32%)
Mar 21, 2022	59.97	62.22	59.51	61.44	17,026,936	+3.17(+5.44%)
Mar 18, 2022	57.60	58.63	57.40	58.27	19,656,040	+0.75(+1.30%)
Mar 17, 2022	54.26	57.90	53.87	57.52	14,612,441	+5.06(+9.65%)
Mar 16, 2022	53.06	54.48	51.56	52.46	13,097,537	-0.55(-1.04%)
Mar 15, 2022	50.48	53.88	50.20	53.01	17,367,256	+0.32(+0.61%)
Mar 14, 2022	56.51	56.93	52.10	52.69	21,919,388	-5.95(-10.15%)
Mar 11, 2022	58.28	59.81	58.20	58.64	10,834,427	-1.93(-3.19%)
Mar 10, 2022	59.64	60.88	58.68	60.57	18,040,488	+1.63(+2.77%)
Mar 09, 2022	57.80	59.64	56.01	58.94	17,677,408	-0.54(-0.91%)
Mar 08, 2022	61.30	63.10	56.04	59.48	24,152,476	-0.41(-0.68%)
Mar 07, 2022	60.50	62.79	60.10	59.89	21,952,436	+0.32(+0.54%)
Mar 04, 2022	59.06	59.94	56.80	59.57	18,231,462	+0.72(+1.22%)
Mar 03, 2022	57.95	59.33	57.13	58.85	11,673,908	+0.20(+0.34%)
Mar 02, 2022	60.06	60.42	58.11	58.65	17,539,708	-0.60(-1.01%)
Mar 01, 2022	60.00	60.74	57.73	59.25	19,130,568	-0.30(-0.50%)
Feb 28, 2022	55.25	59.66	54.85	59.55	22,566,600	+4.35(+7.88%)
Feb 25, 2022	53.34	55.22	53.26	55.20	12,605,624	+2.45(+4.64%)
Feb 24, 2022	53.70	54.10	51.21	52.75	21,061,040	-0.80(-1.49%)
Feb 23, 2022	53.36	54.78	52.89	53.55	12,353,007	+0.88(+1.67%)
Feb 22, 2022	58.03	58.03	51.25	52.67	23,296,912	-2.11(-3.85%)
Feb 18, 2022				54.78	0	-0.47(-0.85%)
Feb 17, 2022	54.31	56.32	54.08	55.25	17,634,796	+1.40(+2.60%)
Feb 16, 2022	52.22	55.70	52.07	53.85	20,732,004	+2.43(+4.73%)
Feb 15, 2022	50.89	51.79	50.05	51.42	11,265,566	-0.84(-1.61%)
Feb 14, 2022	53.83	53.86	51.52	52.26	11,928,642	-1.85(-3.42%)
Feb 11, 2022	52.64	54.15	52.14	54.11	11,954,929	+1.89(+3.62%)
Feb 10, 2022	51.73	53.95	51.73	52.22	9,748,240	+0.10(+0.19%)
Feb 09, 2022	51.51	52.85	51.38	52.12	7,302,553	+0.93(+1.82%)
Feb 08, 2022	52.40	52.59	50.55	51.19	9,748,416	-1.40(-2.66%)
Feb 07, 2022	52.74	53.81	51.47	52.59	10,295,523	-0.28(-0.53%)
Feb 04, 2022	53.85	55.44	52.68	52.87	12,759,321	-0.14(-0.26%)
Feb 03, 2022	52.92	53.49	51.58	53.01	9,250,535	-0.23(-0.43%)
Feb 02, 2022	52.12	53.43	51.42	53.24	9,374,793	+0.68(+1.29%)
Feb 01, 2022	50.28	53.25	49.53	52.56	11,706,004	+1.99(+3.94%)
Jan 31, 2022	51.43	51.51		50.57	11,892,889	-0.98(-1.90%)
Jan 28, 2022	52.54	52.74	50.32	51.55	9,723,671	-0.19(-0.37%)
Jan 27, 2022	53.15	54.26	50.60	51.74	13,643,960	-0.05(-0.10%)
Jan 26, 2022	52.00	53.22	50.76	51.79	16,707,023	+0.53(+1.03%)
Jan 25, 2022	48.02	51.84	46.92	51.26	18,417,118	+2.93(+6.06%)
Jan 24, 2022	44.45	48.55	42.87	48.33	25,431,790	+2.21(+4.79%)
Jan 21, 2022	47.15	47.31	45.04	46.12	17,268,136	-2.51(-5.16%)
Jan 20, 2022	48.21	50.95	47.68	48.63	13,367,827	-0.30(-0.61%)
Jan 19, 2022	50.77	51.00	48.92	48.93	12,225,724	-1.43(-2.84%)
Jan 18, 2022	51.08	51.99	49.21	50.36	11,576,096	-0.03(-0.06%)
Jan 14, 2022				50.39	0	+0.75(+1.51%)
Jan 13, 2022	50.00	50.84	49.29	49.64	10,744,541	-0.26(-0.52%)
Jan 12, 2022	50.64	51.16	49.56	49.90	14,539,500	+0.10(+0.20%)
Jan 11, 2022	49.18	50.11	47.84	49.80	13,167,266	+1.30(+2.68%)
Jan 10, 2022	48.27	48.76	46.78	48.50	9,841,011	-0.39(-0.80%)
Jan 07, 2022	48.44	49.75	47.82	48.89	15,611,932	+0.52(+1.08%)
Jan 06, 2022	48.44	48.98	47.00	48.37	14,516,367	+1.76(+3.78%)
Jan 05, 2022	48.15	48.67	46.52	46.61	13,782,589	-1.05(-2.20%)
Jan 04, 2022	46.27	47.97	46.12	47.66	15,517,584	+2.09(+4.59%)

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.