Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	59.11	59.89	58.88	58.92	512,737	-0.45(-0.76%)
Mar 30, 2022	59.04	59.84	58.77	59.37	389,290	+0.37(+0.63%)
Mar 29, 2022	57.49	59.21	57.00	59.00	2,954,529	+2.00(+3.51%)
Mar 28, 2022	57.21	58.22	56.79	57.00	427,437	+0.00(+0.00%)
Mar 25, 2022	56.25	57.05	55.66	57.00	701,380	+0.66(+1.17%)
Mar 24, 2022	56.24	56.82	55.84	56.34	631,540	+0.10(+0.18%)
Mar 23, 2022	56.91	58.98	56.16	56.24	565,048	-0.42(-0.74%)
Mar 22, 2022	56.47	57.19	55.56	56.66	362,690	+0.51(+0.91%)
Mar 21, 2022	56.75	57.09	55.22	56.15	495,216	-0.34(-0.60%)
Mar 18, 2022	56.57	57.05	56.14	56.49	934,900	-0.19(-0.34%)
Mar 17, 2022	56.36	57.68	56.21	56.68	547,514	-0.02(-0.04%)
Mar 16, 2022	57.14	57.89	55.71	56.70	496,789	-0.22(-0.39%)
Mar 15, 2022	56.01	57.01	55.76	56.92	373,532	+1.13(+2.03%)
Mar 14, 2022	55.63	56.42	54.80	55.79	301,754	+0.35(+0.63%)
Mar 11, 2022	56.14	56.47	55.06	55.44	474,204	-0.40(-0.72%)
Mar 10, 2022	55.79	56.64	55.08	55.84	462,627	-0.85(-1.50%)
Mar 09, 2022	55.72	57.09	54.73	56.69	464,608	+1.93(+3.52%)
Mar 08, 2022	55.15	56.12	53.76	54.76	618,750	-0.15(-0.27%)
Mar 07, 2022	57.90	57.97	54.79	54.91	636,458	-3.14(-5.41%)
Mar 04, 2022	58.97	59.68	57.74	58.05	498,920	-1.13(-1.91%)
Mar 03, 2022	58.45	59.53	58.05	59.18	767,030	+1.07(+1.84%)
Mar 02, 2022	58.70	59.49	58.06	58.11	771,040	-0.14(-0.24%)
Mar 01, 2022	58.24	58.70	57.65	58.25	725,093	-0.11(-0.19%)
Feb 28, 2022	57.59	58.50	57.16	58.36	727,757	+0.54(+0.93%)
Feb 25, 2022	55.81	57.95	56.54	57.82	782,425	+1.79(+3.19%)
Feb 24, 2022	54.05	56.13	53.25	56.03	833,333	-0.69(-1.22%)
Feb 23, 2022	57.77	58.26	56.67	56.72	452,098	-0.89(-1.54%)
Feb 22, 2022	57.86	58.24	57.42	57.61	493,374	-0.45(-0.78%)
Feb 18, 2022				58.06	0	-0.89(-1.51%)
Feb 17, 2022	59.46	59.66	58.61	58.95	191,515	-1.00(-1.67%)
Feb 16, 2022	59.69	60.04	58.95	59.95	249,912	+0.27(+0.45%)
Feb 15, 2022	58.65	59.72	58.29	59.68	272,491	+1.39(+2.38%)
Feb 14, 2022	58.81	59.57	58.00	58.29	498,613	-0.57(-0.97%)
Feb 11, 2022	58.57	59.14	58.15	58.86	357,795	-0.04(-0.07%)
Feb 10, 2022	59.45	60.03	58.32	58.90	293,800	-1.08(-1.80%)
Feb 09, 2022	59.52	60.35	59.21	59.98	273,017	+1.01(+1.71%)
Feb 08, 2022	58.07	59.05	58.05	58.97	198,946	+0.93(+1.60%)
Feb 07, 2022	58.34	58.88	57.82	58.04	219,214	-0.26(-0.45%)
Feb 04, 2022	58.31	58.80	57.28	58.30	284,865	-0.30(-0.51%)
Feb 03, 2022	59.38		58.53	58.60	326,344	-1.37(-2.28%)
Feb 02, 2022	59.35	60.26	58.26	59.97	443,631	+0.62(+1.04%)
Feb 01, 2022	58.65	59.44	58.44	59.35	366,651	+0.61(+1.04%)
Jan 31, 2022	56.69	58.78		58.74	430,492	+1.52(+2.66%)
Jan 28, 2022	55.55	57.21	55.09	57.22	345,876	+1.53(+2.75%)
Jan 27, 2022	56.08	56.99	55.24	55.69	356,893	-0.09(-0.16%)
Jan 26, 2022	56.65	57.79	55.12	55.78	417,969	-0.82(-1.45%)
Jan 25, 2022	58.09	58.09	56.02	56.60	779,295	-1.74(-2.98%)
Jan 24, 2022	57.05	58.60	56.17	58.34	340,380	+0.44(+0.76%)
Jan 21, 2022	57.28	58.10	56.88	57.90	489,245	+0.43(+0.75%)
Jan 20, 2022	58.45	58.81	57.25	57.47	198,286	-0.74(-1.27%)
Jan 19, 2022	58.52	59.17	58.21	58.21	197,094	-0.43(-0.73%)
Jan 18, 2022	58.74	59.20	57.18	58.64	364,118	-0.64(-1.08%)
Jan 14, 2022				59.28	0	+0.27(+0.46%)
Jan 13, 2022	59.25	59.98	58.89	59.01	142,393	-0.14(-0.24%)
Jan 12, 2022	59.24	60.49	58.86	59.15	189,155	-0.16(-0.27%)
Jan 11, 2022	59.37	59.54	58.78	59.31	202,632	-0.01(-0.02%)
Jan 10, 2022	58.73	59.43	57.94	59.32	290,216	+0.40(+0.68%)
Jan 07, 2022	58.96	59.24	56.39	58.92	244,252	+0.20(+0.34%)
Jan 06, 2022	59.51	59.98	58.65	58.72	242,383	-0.42(-0.71%)
Jan 05, 2022	60.78	60.89	59.12	59.14	187,891	-1.63(-2.68%)
Jan 04, 2022	59.78	61.27	59.48	60.77	252,881	+1.17(+1.96%)

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.