Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	60.04	61.88	59.89	60.73	1,289,255	+1.20(+2.01%)
Mar 30, 2022	61.67	61.78	59.50	59.53	2,387,989	-2.30(-3.72%)
Mar 29, 2022	60.52	62.08	60.52	61.83	1,011,211	+1.92(+3.21%)
Mar 28, 2022	59.43	60.09	59.43	59.91	475,960	+0.22(+0.37%)
Mar 25, 2022	59.11	59.74	58.85	59.69	3,243,697	+0.77(+1.30%)
Mar 24, 2022	58.74	59.08	58.31	58.92	416,864	+0.44(+0.75%)
Mar 23, 2022	59.19	59.25	58.22	58.49	409,916	-0.30(-0.51%)
Mar 22, 2022	58.54	59.26	58.17	58.79	468,853	+0.40(+0.69%)
Mar 21, 2022	58.40	58.82	57.99	58.39	616,869	-0.04(-0.06%)
Mar 18, 2022	59.08	59.16	58.25	58.42	1,200,060	-0.26(-0.44%)
Mar 17, 2022	58.09	59.14	57.99	58.68	424,308	+0.23(+0.39%)
Mar 16, 2022	58.34	58.71	57.24	58.45	589,552	+0.52(+0.90%)
Mar 15, 2022	57.73	58.28	57.41	57.93	349,525	+0.51(+0.89%)
Mar 14, 2022	58.53	58.71	57.13	57.42	453,442	-1.07(-1.82%)
Mar 11, 2022	59.11	59.33	58.30	58.49	406,734	-0.20(-0.34%)
Mar 10, 2022	57.56	58.77	57.44	58.69	461,591	+0.40(+0.69%)
Mar 09, 2022	58.67	58.92	58.20	58.28	569,567	+0.58(+1.01%)
Mar 08, 2022	57.87	59.11	57.64	57.70	1,221,661	-0.24(-0.41%)
Mar 07, 2022	60.02	60.02	57.91	57.94	570,973	-2.08(-3.46%)
Mar 04, 2022	59.00	60.10	58.73	60.02	428,100	+0.61(+1.03%)
Mar 03, 2022	59.17	59.43	58.22	59.41	421,365	+0.64(+1.09%)
Mar 02, 2022	58.28	58.94	58.10	58.77	571,179	+0.62(+1.07%)
Mar 01, 2022	58.77	59.25	57.74	58.15	531,676	-0.36(-0.62%)
Feb 28, 2022	58.78	59.46	57.87	58.51	678,708	-0.75(-1.26%)
Feb 25, 2022	58.34	59.49	58.43	59.26	644,066	+1.13(+1.94%)
Feb 24, 2022	56.40	58.32	56.01	58.13	668,743	+1.22(+2.14%)
Feb 23, 2022	58.01	58.40	56.86	56.91	640,874	-0.61(-1.06%)
Feb 22, 2022	57.97	57.97	57.06	57.52	1,005,313	-0.29(-0.50%)
Feb 18, 2022				57.81	0	+0.07(+0.13%)
Feb 17, 2022	57.38	57.87	57.00	57.74	742,420	+0.15(+0.27%)
Feb 16, 2022	57.24	57.91	57.15	57.59	387,841	+0.45(+0.80%)
Feb 15, 2022	57.34	57.63	57.01	57.13	483,214	+0.09(+0.16%)
Feb 14, 2022	57.35	57.73	56.81	57.04	645,164	-0.26(-0.46%)
Feb 11, 2022	57.11	57.86	56.71	57.31	586,137	+0.61(+1.07%)
Feb 10, 2022	57.26	58.27	56.59	56.70	545,416	-1.17(-2.03%)
Feb 09, 2022	57.38	57.88	57.16	57.87	1,165,918	+0.85(+1.48%)
Feb 08, 2022	57.30	57.50	56.87	57.02	797,909	-0.38(-0.67%)
Feb 07, 2022	57.44	57.82	57.24	57.41	404,184	-0.04(-0.06%)
Feb 04, 2022	57.57	57.95	56.96	57.44	486,970	-0.56(-0.97%)
Feb 03, 2022	58.44		57.99	58.01	401,532	-0.75(-1.28%)
Feb 02, 2022	58.81	59.02	58.44	58.76	532,357	-0.01(-0.02%)
Feb 01, 2022	59.39	59.50	58.49	58.77	599,848	-0.65(-1.10%)
Jan 31, 2022	58.58	59.47		59.42	614,077	+0.43(+0.72%)
Jan 28, 2022	56.80	59.01	56.44	59.00	697,378	+2.29(+4.03%)
Jan 27, 2022	57.70	58.29	56.37	56.71	740,055	-0.89(-1.54%)
Jan 26, 2022	59.06	59.73	57.37	57.60	523,426	-1.01(-1.72%)
Jan 25, 2022	58.01	58.94	57.51	58.60	502,626	-0.17(-0.29%)
Jan 24, 2022	57.70	58.96	56.97	58.77	736,359	+0.73(+1.26%)
Jan 21, 2022	58.40	59.37	58.02	58.04	674,621	-0.30(-0.51%)
Jan 20, 2022	60.04	60.27	58.26	58.34	610,803	-1.68(-2.79%)
Jan 19, 2022	60.77	61.29	59.99	60.01	392,127	-0.75(-1.24%)
Jan 18, 2022	61.35	61.38	60.67	60.77	387,932	-0.96(-1.56%)
Jan 14, 2022				61.73	0	-0.31(-0.50%)
Jan 13, 2022	61.83	62.25	61.53	62.03	348,365	+0.51(+0.82%)
Jan 12, 2022	61.58	62.09	61.50	61.53	481,132	-0.14(-0.22%)
Jan 11, 2022	62.40	62.46	61.53	61.66	644,663	-0.85(-1.36%)
Jan 10, 2022	62.49	62.60	61.73	62.51	489,743	-0.14(-0.22%)
Jan 07, 2022	63.07	63.43	62.48	62.65	519,783	-0.73(-1.16%)
Jan 06, 2022	63.40	63.90	62.97	63.38	341,393	+0.21(+0.33%)
Jan 05, 2022	64.61	64.90	62.94	63.17	558,610	-1.42(-2.20%)
Jan 04, 2022	64.19	65.15	63.96	64.60	453,222	+0.51(+0.79%)

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.