Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	60.71	60.71	59.91	59.97	11,344	-0.79(-1.30%)
Mar 30, 2022	61.08	61.78	60.60	60.76	31,040	+0.02(+0.03%)
Mar 29, 2022	60.33	60.80	59.99	60.74	29,060	+1.15(+1.93%)
Mar 28, 2022	59.22	59.73	59.04	59.59	13,391	+0.30(+0.51%)
Mar 25, 2022	59.66	59.66	58.62	59.28	13,435	-0.76(-1.27%)
Mar 24, 2022	59.64	60.10	59.24	60.05	24,483	+0.50(+0.84%)
Mar 23, 2022	59.67	60.39	59.28	59.55	76,583	-0.91(-1.50%)
Mar 22, 2022	59.52	60.48	59.52	60.46	26,659	+1.02(+1.72%)
Mar 21, 2022	59.83	59.86	59.20	59.43	29,284	-1.09(-1.80%)
Mar 18, 2022	58.69	60.55	58.69	60.52	17,462	+1.26(+2.12%)
Mar 17, 2022	58.40	59.34	58.27	59.26	27,656	+0.21(+0.36%)
Mar 16, 2022	57.33	59.05	57.33	59.05	17,239	+3.34(+5.99%)
Mar 15, 2022	54.81	55.77	54.12	55.71	25,660	+0.88(+1.60%)
Mar 14, 2022	56.49	56.49	54.71	54.84	19,546	-2.08(-3.65%)
Mar 11, 2022	58.79	58.79	56.84	56.91	22,309	-0.85(-1.47%)
Mar 10, 2022	58.29	59.24	57.18	57.76	20,535	-1.08(-1.84%)
Mar 09, 2022	58.06	59.36	57.96	58.85	15,361	+1.47(+2.57%)
Mar 08, 2022	56.49	58.44	56.39	57.37	38,280	+1.48(+2.65%)
Mar 07, 2022	57.03	57.24	55.70	55.89	36,542	-0.47(-0.83%)
Mar 04, 2022	56.59	56.61	56.14	56.36	17,712	-1.07(-1.87%)
Mar 03, 2022	58.81	58.81	57.25	57.43	12,568	-1.56(-2.64%)
Mar 02, 2022	59.22	59.89	58.32	58.99	14,587	-0.20(-0.33%)
Mar 01, 2022	59.51	59.93	58.71	59.19	46,536	-0.64(-1.08%)
Feb 28, 2022	58.37	60.14	58.37	59.83	23,813	+1.85(+3.20%)
Feb 25, 2022	57.00	58.08	57.14	57.98	35,548	+1.37(+2.41%)
Feb 24, 2022	53.26	56.79	53.26	56.61	40,759	+1.55(+2.82%)
Feb 23, 2022	56.68	56.71	55.06	55.06	13,339	-0.88(-1.57%)
Feb 22, 2022	57.03	57.07	55.73	55.94	22,087	-1.50(-2.61%)
Feb 18, 2022				57.44	0	-1.12(-1.92%)
Feb 17, 2022	58.95	59.32	58.41	58.56	21,361	-0.59(-0.99%)
Feb 16, 2022	58.73	59.29	58.36	59.15	28,495	+0.31(+0.53%)
Feb 15, 2022	57.74	59.48	57.74	58.84	23,896	+2.37(+4.20%)
Feb 14, 2022	56.66	57.01	56.18	56.47	18,773	-0.29(-0.52%)
Feb 11, 2022	58.05	58.13	56.50	56.76	20,311	-1.28(-2.20%)
Feb 10, 2022	58.18	59.38	57.84	58.04	26,235	-1.29(-2.17%)
Feb 09, 2022	59.17	59.36	58.89	59.32	16,712	+1.70(+2.94%)
Feb 08, 2022	56.95	57.67	56.77	57.63	63,509	+0.47(+0.82%)
Feb 07, 2022	57.30	57.78	57.12	57.16	13,431	-0.48(-0.83%)
Feb 04, 2022	56.89	57.86	56.81	57.64	24,264	+0.62(+1.08%)
Feb 03, 2022	57.38	57.90	57.00	57.02	14,564	-1.07(-1.84%)
Feb 02, 2022	58.77	58.77	57.77	58.08	15,515	-0.33(-0.57%)
Feb 01, 2022	58.10	58.42	57.39	58.42	41,447	+0.33(+0.57%)
Jan 31, 2022	55.84	58.11		58.08	30,579	+2.70(+4.88%)
Jan 28, 2022	54.85	55.50	54.04	55.38	16,271	+0.34(+0.61%)
Jan 27, 2022	56.64	56.64	54.92	55.05	39,960	-1.74(-3.06%)
Jan 26, 2022	57.89	58.30	56.53	56.79	45,472	+0.01(+0.02%)
Jan 25, 2022	56.73	57.19	56.16	56.78	53,315	-0.69(-1.20%)
Jan 24, 2022	57.05	57.70	55.63	57.47	43,570	-0.70(-1.21%)
Jan 21, 2022	59.79	59.79	58.17	58.17	29,800	-1.80(-3.01%)
Jan 20, 2022	60.61	61.60	59.95	59.98	37,855	+0.00(+0.00%)
Jan 19, 2022	60.70	61.24	59.98	59.98	61,782	-0.61(-1.01%)
Jan 18, 2022	61.53	61.53	60.52	60.59	44,470	-1.40(-2.27%)
Jan 14, 2022				62.00	0	-0.35(-0.56%)
Jan 13, 2022	63.19	63.51	62.21	62.35	13,315	-0.55(-0.87%)
Jan 12, 2022	62.57	63.12	62.55	62.89	29,126	+0.74(+1.19%)
Jan 11, 2022	61.28	62.17	61.20	62.15	26,109	+0.96(+1.56%)
Jan 10, 2022	61.13	61.20	59.94	61.20	29,285	-0.30(-0.49%)
Jan 07, 2022	61.80	61.88	61.22	61.50	36,753	-0.51(-0.82%)
Jan 06, 2022	62.32	62.40	61.18	62.01	24,456	-0.42(-0.67%)
Jan 05, 2022	64.27	64.30	62.38	62.42	24,527	-2.21(-3.42%)
Jan 04, 2022	65.76	65.76	64.08	64.64	20,079	-1.07(-1.63%)

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.