Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	63.26	64.39	63.07	64.13	3,481,703	+0.59(+0.92%)
Mar 30, 2022	63.39	63.55	63.00	63.54	1,383,170	+0.39(+0.62%)
Mar 29, 2022	62.83	63.16	62.18	63.15	1,358,020	+0.47(+0.75%)
Mar 28, 2022	62.31	62.68	61.91	62.68	1,441,417	+0.38(+0.61%)
Mar 25, 2022	60.89	62.40	60.66	62.30	2,458,712	+1.66(+2.73%)
Mar 24, 2022	60.39	61.10	60.25	60.64	3,175,591	+0.33(+0.54%)
Mar 23, 2022	59.72	60.43	59.53	60.31	2,934,024	+0.60(+1.00%)
Mar 22, 2022	59.63	60.02	59.18	59.71	2,420,538	+0.45(+0.76%)
Mar 21, 2022	58.78	59.34	58.56	59.26	1,552,566	+0.72(+1.22%)
Mar 18, 2022	59.72	60.03	58.45	58.55	5,668,381	-1.39(-2.33%)
Mar 17, 2022	60.04	60.53	59.70	59.94	1,556,745	-0.11(-0.18%)
Mar 16, 2022	60.00	60.48	59.23	60.05	2,058,545	+0.16(+0.27%)
Mar 15, 2022	59.11	59.94	58.81	59.89	1,518,296	+1.37(+2.34%)
Mar 14, 2022	59.34	59.59	58.27	58.52	1,437,209	-0.15(-0.26%)
Mar 11, 2022	59.56	59.93	58.60	58.67	1,198,363	-0.88(-1.48%)
Mar 10, 2022	58.99	59.71	58.98	59.55	997,907	+0.26(+0.44%)
Mar 09, 2022	59.59	60.01	59.24	59.29	1,767,931	+0.27(+0.46%)
Mar 08, 2022	60.09	60.28	59.00	59.02	1,500,563	-0.92(-1.54%)
Mar 07, 2022	59.54	60.19	58.97	59.94	1,850,493	+0.54(+0.91%)
Mar 04, 2022	58.86	59.46	58.36	59.40	2,246,402	+0.31(+0.52%)
Mar 03, 2022	58.61	59.29	58.53	59.09	2,875,197	+0.69(+1.18%)
Mar 02, 2022	57.91	59.04	57.70	58.40	2,643,583	+0.76(+1.32%)
Mar 01, 2022	57.41	58.25	56.94	57.64	2,447,248	+0.21(+0.36%)
Feb 28, 2022	56.37	57.70	56.12	57.43	3,203,502	+0.97(+1.72%)
Feb 25, 2022	54.11	56.54	55.64	56.46	2,708,337	+2.89(+5.39%)
Feb 24, 2022	53.23	53.63	52.40	53.57	2,053,249	+0.13(+0.24%)
Feb 23, 2022	54.38	54.69	53.41	53.45	1,349,926	-0.96(-1.76%)
Feb 22, 2022	54.46	54.83	54.04	54.41	2,069,528	+0.13(+0.23%)
Feb 18, 2022				54.28	0	-0.28(-0.51%)
Feb 17, 2022	54.27	54.86	53.94	54.56	2,067,663	+0.30(+0.55%)
Feb 16, 2022	54.26	54.67	53.78	54.26	1,939,106	+0.07(+0.13%)
Feb 15, 2022	54.66	54.90	53.81	54.19	2,116,282	-0.20(-0.37%)
Feb 14, 2022	54.65	54.75	53.76	54.39	1,708,170	-0.17(-0.32%)
Feb 11, 2022	54.99	55.64	54.39	54.56	1,626,828	-0.29(-0.53%)
Feb 10, 2022	55.44	55.89	54.64	54.85	2,935,231	-1.09(-1.94%)
Feb 09, 2022	56.05	56.27	55.73	55.94	1,311,226	+0.21(+0.37%)
Feb 08, 2022	56.06	56.21	55.52	55.73	1,982,596	-0.02(-0.03%)
Feb 07, 2022	55.30	55.88	55.19	55.75	1,821,074	+0.36(+0.65%)
Feb 04, 2022	55.13	55.83	54.66	55.39	1,818,090	-0.21(-0.37%)
Feb 03, 2022	55.98		55.59	55.59	1,661,852	-0.47(-0.84%)
Feb 02, 2022	55.78	56.26	55.72	56.06	2,424,714	+0.22(+0.39%)
Feb 01, 2022	56.97	57.49	55.53	55.85	3,452,550	-1.01(-1.78%)
Jan 31, 2022	55.90	57.07		56.86	6,281,626	+0.70(+1.24%)
Jan 28, 2022	55.46	56.52	55.40	56.16	3,012,425	+0.47(+0.85%)
Jan 27, 2022	56.72	57.04	55.45	55.69	1,976,950	-0.55(-0.98%)
Jan 26, 2022	56.17	56.99	55.72	56.25	2,146,047	+0.31(+0.55%)
Jan 25, 2022	55.68	56.35	55.38	55.94	2,378,673	-0.45(-0.80%)
Jan 24, 2022	56.64	56.96	54.96	56.39	3,229,166	-0.64(-1.13%)
Jan 21, 2022	57.68	57.68	56.89	57.03	2,012,433	-0.36(-0.63%)
Jan 20, 2022	57.62	58.36	57.23	57.40	1,978,332	-0.11(-0.19%)
Jan 19, 2022	57.69	58.36	57.50	57.50	2,050,594	-0.23(-0.39%)
Jan 18, 2022	57.46	58.19	56.75	57.73	3,200,766	+0.00(+0.00%)
Jan 14, 2022				57.73	0	-0.29(-0.50%)
Jan 13, 2022	58.23	58.61	57.89	58.02	3,174,467	-0.33(-0.56%)
Jan 12, 2022	57.96	58.71	57.75	58.35	2,311,834	+0.06(+0.11%)
Jan 11, 2022	59.42	59.61	58.17	58.28	1,952,283	-1.16(-1.95%)
Jan 10, 2022	58.86	59.49	58.51	59.44	2,983,018	+0.58(+0.98%)
Jan 07, 2022	58.35	59.47	57.85	58.86	4,089,298	+0.34(+0.59%)
Jan 06, 2022	58.98	59.44	58.37	58.52	2,741,586	-0.53(-0.89%)
Jan 05, 2022	60.19	60.27	58.95	59.04	3,694,789	-1.33(-2.20%)
Jan 04, 2022	61.15	61.59	60.31	60.38	2,653,777	-0.76(-1.24%)

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.