Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.20	58.61	57.81	57.87	1,712,511	-1.28(-2.17%)
Mar 30, 2022	59.27	59.52	59.01	59.16	1,058,010	-0.42(-0.71%)
Mar 29, 2022	60.01	60.28	59.04	59.58	1,155,358	+1.46(+2.50%)
Mar 28, 2022	57.82	58.12	57.20	58.12	1,431,169	+0.78(+1.36%)
Mar 25, 2022	56.99	57.48	56.93	57.34	1,152,630	+0.37(+0.64%)
Mar 24, 2022	56.43	57.01	56.28	56.98	1,485,286	+0.40(+0.72%)
Mar 23, 2022	56.57	57.03	56.43	56.57	2,863,244	-1.49(-2.57%)
Mar 22, 2022	57.92	58.26	57.57	58.07	1,411,893	+0.22(+0.38%)
Mar 21, 2022	57.77	58.11	57.52	57.84	1,697,917	-0.56(-0.96%)
Mar 18, 2022	56.79	58.72	56.68	58.40	2,294,354	+0.86(+1.49%)
Mar 17, 2022	57.11	57.96	56.85	57.55	1,327,438	+0.05(+0.08%)
Mar 16, 2022	56.67	58.05	56.41	57.50	1,911,885	+2.20(+3.97%)
Mar 15, 2022	55.19	55.34	54.44	55.30	2,175,662	+0.34(+0.61%)
Mar 14, 2022	55.19	55.84	54.71	54.96	1,896,462	+1.09(+2.02%)
Mar 11, 2022	55.24	55.51	53.85	53.88	1,934,192	-0.12(-0.21%)
Mar 10, 2022	53.85	54.76	53.62	53.99	2,311,966	-1.12(-2.03%)
Mar 09, 2022	54.83	55.82	54.15	55.11	2,489,538	+3.43(+6.64%)
Mar 08, 2022	51.38	52.74	50.73	51.68	4,283,213	+0.66(+1.28%)
Mar 07, 2022	52.55	52.69	50.85	51.02	5,353,166	-2.81(-5.23%)
Mar 04, 2022	54.04	54.29	53.33	53.84	3,420,585	-2.21(-3.94%)
Mar 03, 2022	56.80	57.15	55.51	56.04	2,859,424	-0.75(-1.32%)
Mar 02, 2022	56.45	57.28	56.39	56.79	2,300,691	-0.10(-0.17%)
Mar 01, 2022	57.76	58.28	56.38	56.89	3,988,007	-2.69(-4.51%)
Feb 28, 2022	60.18	60.78	58.85	59.58	2,932,768	-4.07(-6.39%)
Feb 25, 2022	61.96	63.65	62.83	63.65	2,514,191	+3.86(+6.46%)
Feb 24, 2022	58.20	59.90	57.53	59.78	2,420,249	-0.59(-0.97%)
Feb 23, 2022	61.36	61.53	59.84	60.37	1,881,482	+1.18(+1.99%)
Feb 22, 2022	59.26	59.86	58.81	59.19	1,326,886	-1.56(-2.57%)
Feb 18, 2022				60.76	0	-0.11(-0.17%)
Feb 17, 2022	61.16	61.39	60.68	60.86	895,113	-1.02(-1.65%)
Feb 16, 2022	61.42	61.90	61.24	61.88	1,147,479	+1.57(+2.60%)
Feb 15, 2022	59.85	60.52	59.81	60.31	768,170	+0.76(+1.28%)
Feb 14, 2022	60.23	60.27	59.05	59.55	1,059,195	-0.74(-1.23%)
Feb 11, 2022	60.97	61.59	59.96	60.29	1,406,163	-1.07(-1.74%)
Feb 10, 2022	60.77	62.34	60.70	61.36	2,078,058	+1.75(+2.94%)
Feb 09, 2022	59.70	59.74	59.39	59.61	882,333	-0.20(-0.34%)
Feb 08, 2022	59.58	60.18	59.32	59.81	773,533	+0.56(+0.94%)
Feb 07, 2022	58.83	59.75	58.83	59.25	1,264,320	+0.33(+0.56%)
Feb 04, 2022	58.72	59.27	58.38	58.92	1,121,469	-0.58(-0.97%)
Feb 03, 2022	59.98	60.18		59.50	1,344,257	-2.03(-3.30%)
Feb 02, 2022	61.99	62.07	61.04	61.54	1,083,938	+0.18(+0.30%)
Feb 01, 2022	61.68	61.87	60.92	61.35	1,059,491	+0.58(+0.95%)
Jan 31, 2022	59.39	60.79		60.77	1,462,825	+0.18(+0.30%)
Jan 28, 2022	59.67	60.66	59.59	60.59	1,438,828	-0.88(-1.43%)
Jan 27, 2022	62.07	62.37	61.13	61.47	1,253,310	+0.20(+0.33%)
Jan 26, 2022	62.58	62.75	60.98	61.27	1,499,712	-1.06(-1.70%)
Jan 25, 2022	61.87	62.79	61.12	62.33	1,314,522	+0.01(+0.02%)
Jan 24, 2022	61.84	62.43	60.96	62.32	1,692,955	-0.44(-0.71%)
Jan 21, 2022	63.55	63.67	62.64	62.76	1,489,200	-0.44(-0.70%)
Jan 20, 2022	63.53	64.09	63.10	63.20	742,561	-0.30(-0.47%)
Jan 19, 2022	63.72	64.01	63.31	63.50	1,122,157	-0.93(-1.45%)
Jan 18, 2022	64.75	65.03	64.35	64.44	1,152,363	-0.90(-1.37%)
Jan 14, 2022				65.33	0	+1.41(+2.20%)
Jan 13, 2022	63.81	64.32	63.46	63.93	1,847,030	+1.91(+3.08%)
Jan 12, 2022	61.75	62.20	61.64	62.02	942,212	-0.42(-0.68%)
Jan 11, 2022	61.77	62.47	61.55	62.44	1,045,462	+0.19(+0.31%)
Jan 10, 2022	61.62	62.50	61.60	62.25	3,490,665	+1.61(+2.65%)
Jan 07, 2022	59.74	61.00	59.73	60.64	1,447,717	+0.77(+1.29%)
Jan 06, 2022	60.09	60.47	59.75	59.87	1,382,083	-0.49(-0.81%)
Jan 05, 2022	61.03	61.33	60.32	60.36	1,162,394	-0.50(-0.82%)
Jan 04, 2022	61.03	61.73	60.85	60.86	1,701,746	-0.18(-0.30%)

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.