Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	59.73	61.84	59.65	61.16	1,551,744	+1.23(+2.05%)
Mar 30, 2022	61.09	61.25	59.45	59.93	830,762	-1.37(-2.23%)
Mar 29, 2022	61.57	62.19	60.74	61.30	721,092	+0.69(+1.14%)
Mar 28, 2022	61.32	61.72	59.25	60.60	814,466	-1.27(-2.05%)
Mar 25, 2022	61.74	62.06	61.14	61.87	696,425	+0.34(+0.55%)
Mar 24, 2022	60.85	61.67	60.43	61.53	776,632	+1.05(+1.74%)
Mar 23, 2022	60.49	61.27	60.04	60.48	957,005	-0.68(-1.12%)
Mar 22, 2022	62.58	62.58	60.69	61.17	986,592	-0.68(-1.11%)
Mar 21, 2022	62.12	62.77	61.40	61.85	933,683	-0.26(-0.41%)
Mar 18, 2022	61.20	62.16	60.19	62.11	2,133,237	+0.57(+0.93%)
Mar 17, 2022	60.88	61.86	60.36	61.53	1,774,317	+0.89(+1.47%)
Mar 16, 2022	61.01	61.54	58.58	60.64	2,900,906	+5.35(+9.68%)
Mar 15, 2022	54.58	55.42	54.22	55.29	1,563,587	+1.62(+3.03%)
Mar 14, 2022	55.06	55.53	53.47	53.67	1,018,269	-1.46(-2.64%)
Mar 11, 2022	55.56	56.13	54.94	55.12	1,001,628	+0.12(+0.22%)
Mar 10, 2022	54.03	55.10	53.52	55.01	1,398,869	-0.14(-0.25%)
Mar 09, 2022	54.42	55.57	54.16	55.14	1,419,617	+2.42(+4.58%)
Mar 08, 2022	52.80	54.65	51.94	52.73	1,669,942	+0.61(+1.18%)
Mar 07, 2022	54.36	54.36	52.04	52.11	1,699,972	-2.17(-4.00%)
Mar 04, 2022	55.35	55.78	53.65	54.28	2,294,804	-2.22(-3.93%)
Mar 03, 2022	57.46	57.58	55.92	56.50	1,485,938	-0.75(-1.32%)
Mar 02, 2022	55.48	57.74	55.18	57.25	1,105,363	+2.59(+4.73%)
Mar 01, 2022	57.20	57.41	54.39	54.67	2,192,183	-2.61(-4.55%)
Feb 28, 2022	57.86	58.30	56.37	57.27	1,880,120	-1.54(-2.61%)
Feb 25, 2022	56.66	58.86	56.41	58.81	2,255,199	+2.44(+4.32%)
Feb 24, 2022	54.75	56.54	53.70	56.37	2,263,768	-0.30(-0.52%)
Feb 23, 2022	58.48	58.64	56.44	56.67	1,794,715	-1.15(-1.99%)
Feb 22, 2022	58.28	59.52	57.47	57.82	1,762,026	-1.19(-2.01%)
Feb 18, 2022				59.01	0	-0.07(-0.12%)
Feb 17, 2022	59.80	60.13	58.89	59.08	1,267,964	-1.51(-2.49%)
Feb 16, 2022	60.68	60.92	59.64	60.58	1,496,710	-0.36(-0.59%)
Feb 15, 2022	60.45	61.52	60.24	60.94	1,662,145	+1.11(+1.85%)
Feb 14, 2022	59.73	60.52	59.22	59.83	1,476,937	-0.07(-0.12%)
Feb 11, 2022	61.52	62.36	59.56	59.90	990,953	-1.38(-2.24%)
Feb 10, 2022	61.18	62.87	60.98	61.28	1,518,479	-1.16(-1.85%)
Feb 09, 2022	62.17	62.69	61.67	62.43	806,229	+1.39(+2.27%)
Feb 08, 2022	59.85	61.29	59.50	61.05	2,255,174	+1.33(+2.22%)
Feb 07, 2022	60.01	60.28	59.50	59.72	1,786,849	-0.26(-0.43%)
Feb 04, 2022	60.38	61.08	59.27	59.98	633,395	-0.64(-1.06%)
Feb 03, 2022	61.81		60.56	60.62	1,214,089	-1.69(-2.72%)
Feb 02, 2022	61.82	62.59	61.57	62.31	1,277,562	+0.77(+1.25%)
Feb 01, 2022	61.29	61.81	59.86	61.54	1,185,789	+0.70(+1.15%)
Jan 31, 2022	58.67	60.88		60.84	1,095,811	+1.75(+2.96%)
Jan 28, 2022	57.75	59.09	57.08	59.09	1,713,908	+1.48(+2.58%)
Jan 27, 2022	59.00	60.08	57.20	57.60	1,507,223	-0.53(-0.92%)
Jan 26, 2022	60.95	61.11	57.91	58.14	1,569,887	-1.41(-2.36%)
Jan 25, 2022	60.53	60.74	58.59	59.54	3,486,472	-1.97(-3.20%)
Jan 24, 2022	61.59	62.31	59.27	61.51	3,504,585	-1.53(-2.43%)
Jan 21, 2022	64.25	65.03	62.83	63.05	1,212,521	-1.74(-2.69%)
Jan 20, 2022	66.19	67.30	64.66	64.79	608,880	-1.36(-2.05%)
Jan 19, 2022	68.70	68.92	66.08	66.14	922,041	-2.12(-3.10%)
Jan 18, 2022	68.69	69.25	67.75	68.26	945,787	-1.71(-2.45%)
Jan 14, 2022				69.97	0	+0.75(+1.09%)
Jan 13, 2022	70.06	70.89	68.84	69.22	666,661	-0.29(-0.41%)
Jan 12, 2022	69.84	70.34	68.93	69.51	677,139	-0.19(-0.27%)
Jan 11, 2022	68.30	69.76	67.55	69.70	800,337	+1.40(+2.04%)
Jan 10, 2022	68.08	68.44	66.40	68.30	943,470	-0.35(-0.50%)
Jan 07, 2022	69.31	70.21	68.47	68.65	1,931,528	-0.78(-1.13%)
Jan 06, 2022	69.20	69.76	68.45	69.43	674,117	+0.18(+0.26%)
Jan 05, 2022	70.80	71.32	69.20	69.25	820,621	-1.29(-1.82%)
Jan 04, 2022	70.24	71.17	69.81	70.54	825,488	+0.82(+1.18%)

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.