Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	57.34	57.34	56.46	56.49	475,765	-0.96(-1.66%)
Mar 30, 2022	59.00	59.17	57.25	57.45	608,336	-1.80(-3.04%)
Mar 29, 2022	57.51	59.43	57.42	59.25	902,636	+2.48(+4.36%)
Mar 28, 2022	57.25	57.28	56.54	56.78	618,113	-0.42(-0.73%)
Mar 25, 2022	56.55	57.65	56.22	57.20	1,102,376	+0.73(+1.29%)
Mar 24, 2022	56.96	57.03	56.05	56.46	1,099,457	-0.16(-0.28%)
Mar 23, 2022	58.27	58.38	56.61	56.62	1,212,938	-1.96(-3.34%)
Mar 22, 2022	58.52	59.73	57.98	58.58	1,670,055	+0.69(+1.20%)
Mar 21, 2022	58.72	59.18	57.27	57.89	1,379,371	-0.93(-1.57%)
Mar 18, 2022	57.85	58.97	57.37	58.81	1,425,573	+0.36(+0.62%)
Mar 17, 2022	57.28	58.71	57.09	58.45	1,072,528	+0.76(+1.32%)
Mar 16, 2022	57.56	58.44	56.89	57.69	1,198,214	+0.77(+1.35%)
Mar 15, 2022	56.81	57.44	56.71	56.92	1,260,555	+0.13(+0.22%)
Mar 14, 2022	55.81	58.43	55.50	56.80	1,079,790	+1.52(+2.75%)
Mar 11, 2022	55.92	56.23	55.27	55.28	733,746	-0.11(-0.19%)
Mar 10, 2022	54.49	55.76	54.49	55.38	857,121	+0.06(+0.11%)
Mar 09, 2022	54.16	55.56	53.98	55.32	1,440,829	+2.70(+5.13%)
Mar 08, 2022	52.22	54.10	51.21	52.62	1,585,607	+0.72(+1.39%)
Mar 07, 2022	55.22	55.38	51.55	51.90	2,347,784	-3.64(-6.55%)
Mar 04, 2022	56.14	56.51	55.05	55.54	1,466,968	-1.79(-3.13%)
Mar 03, 2022	57.39	57.80	56.83	57.33	1,256,036	+0.14(+0.24%)
Mar 02, 2022	57.22	58.11	57.04	57.20	1,557,208	+0.48(+0.84%)
Mar 01, 2022	58.88	59.13	56.50	56.72	1,524,096	-2.40(-4.06%)
Feb 28, 2022	59.48	60.09	58.29	59.12	1,477,148	-1.49(-2.46%)
Feb 25, 2022	58.48	61.08	59.43	60.61	855,454	+1.86(+3.17%)
Feb 24, 2022	57.60	58.88	57.25	58.75	1,629,009	-0.64(-1.08%)
Feb 23, 2022	60.39	60.71	59.25	59.39	1,015,892	-0.65(-1.09%)
Feb 22, 2022	60.33	60.89	59.78	60.04	1,273,465	-0.79(-1.30%)
Feb 18, 2022				60.83	0	-0.31(-0.51%)
Feb 17, 2022	61.04	61.71	60.85	61.14	870,179	-0.44(-0.71%)
Feb 16, 2022	61.71	61.95	60.84	61.58	578,348	-0.26(-0.43%)
Feb 15, 2022	61.23	62.10	60.98	61.84	902,389	+1.16(+1.91%)
Feb 14, 2022	60.20	60.81	59.80	60.68	1,028,608	+0.37(+0.61%)
Feb 11, 2022	61.20	61.97	60.13	60.31	713,229	-0.77(-1.26%)
Feb 10, 2022	60.64	62.04	60.64	61.08	1,225,646	-0.31(-0.51%)
Feb 09, 2022	61.68	62.60	61.36	61.40	1,031,950	+0.28(+0.46%)
Feb 08, 2022	61.19	62.05	60.94	61.11	1,717,184	-0.12(-0.19%)
Feb 07, 2022	60.47	62.22	60.16	61.23	2,248,867	+1.29(+2.15%)
Feb 04, 2022	61.63	61.63	58.55	59.94	2,299,418	-1.93(-3.12%)
Feb 03, 2022	63.53		61.60	61.87	1,610,710	-3.73(-5.69%)
Feb 02, 2022	65.30	65.92	64.92	65.61	2,452,216	-0.15(-0.22%)
Feb 01, 2022	65.67	65.94	64.81	65.75	841,604	+0.04(+0.06%)
Jan 31, 2022	64.93	65.77		65.71	1,197,437	+0.38(+0.58%)
Jan 28, 2022	65.30	65.40	63.95	65.33	650,241	-0.08(-0.12%)
Jan 27, 2022	65.37	66.56	64.42	65.41	940,398	+0.88(+1.36%)
Jan 26, 2022	66.60	66.86	64.26	64.53	626,162	-1.52(-2.30%)
Jan 25, 2022	65.71	66.58	64.77	66.06	924,631	-0.68(-1.02%)
Jan 24, 2022	66.13	66.94	64.46	66.74	894,229	-0.72(-1.07%)
Jan 21, 2022	69.93	70.02	66.93	67.46	1,383,154	-2.60(-3.71%)
Jan 20, 2022	71.57	72.03	69.91	70.06	547,921	-1.28(-1.79%)
Jan 19, 2022	70.75	72.04	70.30	71.34	709,510	+1.02(+1.46%)
Jan 18, 2022	69.95	70.63	68.91	70.31	529,378	-0.40(-0.57%)
Jan 14, 2022				70.71	0	-0.83(-1.16%)
Jan 13, 2022	71.29	72.26	71.21	71.54	438,492	+0.42(+0.59%)
Jan 12, 2022	71.15	71.71	70.43	71.12	467,308	+0.58(+0.82%)
Jan 11, 2022	70.65	70.92	69.95	70.55	488,003	+0.24(+0.35%)
Jan 10, 2022	71.30	71.30	69.84	70.31	623,705	-1.05(-1.48%)
Jan 07, 2022	71.64	72.05	71.11	71.36	483,221	-0.11(-0.15%)
Jan 06, 2022	71.67	71.98	71.08	71.46	463,839	+0.19(+0.26%)
Jan 05, 2022	72.41	72.84	71.24	71.28	896,037	-0.21(-0.30%)
Jan 04, 2022	71.15	72.19	70.97	71.49	508,696	+0.47(+0.66%)

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.