Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.17	58.84	57.63	58.01	1,438,009	+0.00(+0.00%)
Mar 30, 2022	57.85	58.60	57.39	58.01	1,635,327	-0.38(-0.65%)
Mar 29, 2022	58.88	59.54	57.48	58.39	2,999,859	+1.20(+2.10%)
Mar 28, 2022	57.75	58.11	56.60	57.19	1,931,802	-0.25(-0.44%)
Mar 25, 2022	56.53	57.77	56.10	57.44	2,196,643	+1.50(+2.68%)
Mar 24, 2022	55.40	56.00	54.26	55.94	2,265,789	+1.82(+3.36%)
Mar 23, 2022	54.05	54.76	53.80	54.12	2,184,616	-0.41(-0.75%)
Mar 22, 2022	54.29	55.17	54.20	54.53	1,803,934	+0.79(+1.47%)
Mar 21, 2022	54.54	54.76	53.03	53.74	2,016,887	-1.45(-2.63%)
Mar 18, 2022	54.06	55.58	53.58	55.19	2,435,108	+0.87(+1.60%)
Mar 17, 2022	53.17	54.55	52.70	54.32	2,008,982	-0.37(-0.68%)
Mar 16, 2022	52.38	54.85	52.38	54.69	2,889,940	+2.95(+5.70%)
Mar 15, 2022	52.18	53.33	50.54	51.74	2,710,767	+2.14(+4.31%)
Mar 14, 2022	49.50	50.81	48.53	49.60	2,467,093	+0.78(+1.60%)
Mar 11, 2022	50.56	50.76	48.60	48.82	2,192,003	-0.33(-0.67%)
Mar 10, 2022	47.61			49.15	2,121,193	+0.52(+1.07%)
Mar 09, 2022	48.56	50.05	48.29	48.63	3,639,794	+1.96(+4.20%)
Mar 08, 2022	45.08	48.79	43.46	46.67	4,208,923	+2.98(+6.82%)
Mar 07, 2022	48.50	48.87	43.62	43.69	3,675,761	-5.45(-11.09%)
Mar 04, 2022	50.10	50.55	48.52	49.14	2,534,041	-2.28(-4.43%)
Mar 03, 2022	53.23	53.75	51.04	51.42	1,913,646	-1.20(-2.28%)
Mar 02, 2022	53.18	53.65	52.02	52.62	1,975,148	+0.28(+0.53%)
Mar 01, 2022	55.35	55.73	51.95	52.34	3,083,400	-3.80(-6.77%)
Feb 28, 2022	56.35	56.90	55.20	56.14	2,878,728	-1.43(-2.48%)
Feb 25, 2022	56.75	58.15	57.00	57.57	2,021,667	+1.37(+2.44%)
Feb 24, 2022	52.48	56.46	51.62	56.20	2,608,562	+0.38(+0.68%)
Feb 23, 2022	58.29	58.51	55.64	55.82	1,756,353	-2.01(-3.48%)
Feb 22, 2022	58.00	59.23	57.35	57.83	1,745,248	-0.96(-1.63%)
Feb 18, 2022				58.79	0	-0.10(-0.17%)
Feb 17, 2022	59.38	59.83	58.48	58.89	1,207,022	-1.42(-2.35%)
Feb 16, 2022	59.37	61.06	59.15	60.31	1,915,306	+0.40(+0.67%)
Feb 15, 2022	58.71	60.25	58.40	59.91	2,514,324	+2.90(+5.09%)
Feb 14, 2022	57.05	58.08	56.56	57.01	2,260,237	+0.17(+0.30%)
Feb 11, 2022	58.92	59.68	55.90	56.84	2,248,381	-1.78(-3.04%)
Feb 10, 2022	58.09	59.87	57.89	58.62	2,000,320	+0.03(+0.05%)
Feb 09, 2022	58.00	59.15	57.86	58.59	2,095,242	+0.94(+1.63%)
Feb 08, 2022	55.93	57.74	55.35	57.65	2,326,606	+2.29(+4.14%)
Feb 07, 2022	54.53	55.88	54.48	55.36	2,157,929	+1.87(+3.50%)
Feb 04, 2022	52.82	53.74	52.33	53.49	1,282,452	+0.25(+0.47%)
Feb 03, 2022	54.10	54.61	53.12	53.24	1,372,220	-1.11(-2.04%)
Feb 02, 2022	54.56	54.90	53.60	54.35	1,534,214	-0.46(-0.84%)
Feb 01, 2022	55.01	55.88	54.41	54.81	1,907,949	+0.07(+0.13%)
Jan 31, 2022	51.57	54.84		54.74	2,220,117	+2.49(+4.77%)
Jan 28, 2022	52.26	52.63	49.73	52.25	2,280,787	-0.35(-0.67%)
Jan 27, 2022	53.86	56.05	52.39	52.60	3,345,028	+0.29(+0.55%)
Jan 26, 2022	53.21	54.02	51.91	52.31	2,531,941	+0.12(+0.23%)
Jan 25, 2022	50.75	52.50	50.67	52.19	2,487,095	+0.79(+1.54%)
Jan 24, 2022	50.59	51.50	48.73	51.40	3,193,572	-0.62(-1.19%)
Jan 21, 2022	53.49	53.76	51.82	52.02	2,107,812	-1.79(-3.33%)
Jan 20, 2022	54.60	55.67	53.68	53.81	1,645,863	-0.56(-1.03%)
Jan 19, 2022	55.13	55.70	54.30	54.37	1,587,009	-0.61(-1.11%)
Jan 18, 2022	55.03	56.15	54.82	54.98	1,335,548	-0.81(-1.45%)
Jan 14, 2022				55.79	0	-0.76(-1.34%)
Jan 13, 2022	55.50	57.60	55.20	56.55	1,899,367	+1.40(+2.54%)
Jan 12, 2022	55.61	56.17	55.02	55.15	1,207,062	-0.84(-1.50%)
Jan 11, 2022	55.00	56.20	54.93	55.99	1,222,226	+0.89(+1.62%)
Jan 10, 2022	56.25	56.56	54.52	55.10	2,206,269	-0.76(-1.36%)
Jan 07, 2022	55.07	56.68	55.01	55.86	1,831,753	+1.40(+2.57%)
Jan 06, 2022	55.69	55.99	54.17	54.46	1,593,048	-0.31(-0.57%)
Jan 05, 2022	55.82	56.33	54.71	54.77	1,913,968	-0.68(-1.23%)
Jan 04, 2022	55.19	55.61	54.33	55.45	2,613,809	+1.38(+2.55%)

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.