Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.49	57.02	56.14	56.14	43,253	-0.27(-0.48%)
Mar 30, 2022	56.65	56.96	56.24	56.41	64,469	-0.60(-1.05%)
Mar 29, 2022	56.33	57.11	56.03	57.01	59,667	+2.12(+3.86%)
Mar 28, 2022	55.03	55.38	54.59	54.89	41,751	-0.75(-1.35%)
Mar 25, 2022	56.23	56.23	55.09	55.64	42,377	-2.10(-3.64%)
Mar 24, 2022	58.08	58.36	57.55	57.74	30,761	-0.89(-1.52%)
Mar 23, 2022	58.73	60.42	58.52	58.63	40,609	-2.14(-3.53%)
Mar 22, 2022	60.61	61.65	60.07	60.77	37,991	+0.96(+1.61%)
Mar 21, 2022	59.94	60.62	58.58	59.81	20,500	-1.37(-2.24%)
Mar 18, 2022	59.64	62.64	59.48	61.18	19,820	+1.30(+2.17%)
Mar 17, 2022	59.20	61.08	58.65	59.88	34,139	-1.24(-2.03%)
Mar 16, 2022	60.47	61.12	59.54	61.12	21,871	+2.54(+4.34%)
Mar 15, 2022	59.11	59.74	58.08	58.58	54,553	-0.98(-1.65%)
Mar 14, 2022	60.75	61.09	59.40	59.56	47,036	+2.81(+4.95%)
Mar 11, 2022	56.44	59.22	56.36	56.75	23,890	-4.46(-7.29%)
Mar 10, 2022	59.47	61.21	58.60	61.21	29,941	-0.87(-1.39%)
Mar 09, 2022	61.15	64.00	60.70	62.08	43,967	+1.62(+2.69%)
Mar 08, 2022	61.04	63.66	60.23	60.45	43,630	+0.22(+0.37%)
Mar 07, 2022	60.99	61.95	60.08	60.23	39,832	-0.79(-1.29%)
Mar 04, 2022	61.10	61.23	60.63	61.02	18,836	-1.63(-2.60%)
Mar 03, 2022	63.88	64.00	62.17	62.65	45,335	-0.71(-1.12%)
Mar 02, 2022	64.58	64.93	63.34	63.36	52,435	+2.13(+3.48%)
Mar 01, 2022	62.78	62.87	61.20	61.23	82,767	-3.05(-4.74%)
Feb 28, 2022	64.71	65.04	63.70	64.28	48,861	+1.83(+2.93%)
Feb 25, 2022	61.94	62.73	61.94	62.45	24,665	+0.47(+0.76%)
Feb 24, 2022	60.83	62.17	60.45	61.98	83,146	-2.17(-3.38%)
Feb 23, 2022	65.24	65.24	64.15	64.15	38,193	-0.99(-1.52%)
Feb 22, 2022	65.77	65.93	64.86	65.14	26,928	-0.63(-0.96%)
Feb 18, 2022				65.77	0	+0.17(+0.27%)
Feb 17, 2022	65.59	65.91	65.37	65.59	26,521	-1.28(-1.92%)
Feb 16, 2022	66.50	66.88	66.27	66.88	19,844	+0.06(+0.10%)
Feb 15, 2022	66.65	67.01	66.52	66.81	16,854	+0.68(+1.03%)
Feb 14, 2022	65.93	66.29	65.55	66.14	41,621	+0.31(+0.47%)
Feb 11, 2022	66.15	66.63	65.46	65.83	58,070	-0.17(-0.27%)
Feb 10, 2022	67.01	67.10	65.85	66.00	37,594	-0.81(-1.20%)
Feb 09, 2022	67.61	67.61	66.73	66.81	39,218	+0.66(+1.00%)
Feb 08, 2022	65.89	66.24	65.89	66.15	36,411	+1.42(+2.19%)
Feb 07, 2022	64.95	65.12	64.67	64.73	30,037	+0.67(+1.05%)
Feb 04, 2022	64.29	64.38	63.71	64.06	65,019	-0.65(-1.00%)
Feb 03, 2022	65.49		64.70	64.71	121,956	-1.16(-1.76%)
Feb 02, 2022	66.18	66.25	65.71	65.87	21,445	+1.28(+1.98%)
Feb 01, 2022	64.73	65.14	63.69	64.59	19,884	+0.01(+0.02%)
Jan 31, 2022	64.14	65.00	63.91	64.58	50,011	+0.65(+1.02%)
Jan 28, 2022	63.78	63.93	62.75	63.93	46,117	+0.89(+1.41%)
Jan 27, 2022	63.56	63.81	62.42	63.04	57,891	-0.39(-0.61%)
Jan 26, 2022	65.35	65.38	63.11	63.43	44,680	-1.18(-1.83%)
Jan 25, 2022	64.39	64.91	63.63	64.61	45,535	-1.64(-2.48%)
Jan 24, 2022	65.44	66.25	64.31	66.25	58,718	-3.47(-4.98%)
Jan 21, 2022	69.78	70.28	69.11	69.72	49,483	-0.22(-0.31%)
Jan 20, 2022	71.20	71.92	69.93	69.94	41,628	-0.51(-0.72%)
Jan 19, 2022	71.18	71.63	69.85	70.45	36,451	+0.32(+0.46%)
Jan 18, 2022	70.10	70.54	69.66	70.13	23,966	-1.15(-1.61%)
Jan 14, 2022				71.28	0	-0.84(-1.16%)
Jan 13, 2022	72.33	73.46	71.80	72.12	21,890	-1.07(-1.46%)
Jan 12, 2022	72.70	73.19	72.28	73.19	12,658	-1.16(-1.56%)
Jan 11, 2022	72.85	74.36	72.80	74.35	30,058	+0.88(+1.20%)
Jan 10, 2022	74.12	74.12	72.16	73.47	24,630	-3.37(-4.39%)
Jan 07, 2022	76.37	77.30	76.34	76.84	9,989	-0.08(-0.10%)
Jan 06, 2022	76.69	77.05	76.34	76.92	15,844	-0.78(-1.00%)
Jan 05, 2022	79.72	79.72	77.70	77.70	16,068	-1.02(-1.30%)
Jan 04, 2022	79.16	79.57	78.72	78.72	11,924	-0.68(-0.85%)

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.