Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	60.61	61.24	59.76	59.87	461,485	-0.91(-1.50%)
Mar 30, 2022	61.94	62.57	60.65	60.78	542,464	-1.80(-2.88%)
Mar 29, 2022	62.58	63.53	60.88	62.58	690,923	+1.19(+1.94%)
Mar 28, 2022	61.55	62.12	60.21	61.39	387,494	-0.86(-1.38%)
Mar 25, 2022	61.76	62.42	60.67	62.25	398,694	+0.67(+1.09%)
Mar 24, 2022	60.21	61.87	59.66	61.58	318,768	+1.71(+2.86%)
Mar 23, 2022	61.37	61.58	59.74	59.87	229,163	-2.12(-3.42%)
Mar 22, 2022	61.73	62.37	60.89	61.99	343,800	+0.21(+0.34%)
Mar 21, 2022	60.53	62.14	60.29	61.78	595,484	+0.63(+1.03%)
Mar 18, 2022	58.82	61.70	58.58	61.15	576,488	+1.95(+3.29%)
Mar 17, 2022	57.96	59.33	57.80	59.20	264,968	+0.67(+1.14%)
Mar 16, 2022	57.36	59.43	56.48	58.53	413,122	+2.31(+4.11%)
Mar 15, 2022	54.05	56.28	54.01	56.22	319,664	+2.25(+4.17%)
Mar 14, 2022	56.10	56.49	53.72	53.97	341,991	-2.47(-4.38%)
Mar 11, 2022	58.99	59.15	56.34	56.44	272,801	-2.13(-3.64%)
Mar 10, 2022	57.84	59.19	57.19	58.57	265,482	-1.00(-1.68%)
Mar 09, 2022	58.70	59.95	58.13	59.57	280,168	+2.42(+4.23%)
Mar 08, 2022	56.13	58.90	55.16	57.15	444,297	+1.52(+2.73%)
Mar 07, 2022	57.90	59.83	55.62	55.63	426,124	-2.16(-3.74%)
Mar 04, 2022	57.87	58.90	57.10	57.79	281,056	-0.94(-1.60%)
Mar 03, 2022	60.72	61.39	58.34	58.73	309,998	-1.53(-2.54%)
Mar 02, 2022	57.98	60.69	57.98	60.26	299,173	+2.30(+3.97%)
Mar 01, 2022	59.64	60.76	57.03	57.96	850,311	-2.14(-3.56%)
Feb 28, 2022	59.81	61.52	59.22	60.10	387,834	-0.42(-0.69%)
Feb 25, 2022	59.80	60.52	59.34	60.52	352,949	+0.64(+1.07%)
Feb 24, 2022	54.78	60.35	54.30	59.88	515,661	+2.93(+5.14%)
Feb 23, 2022	59.48	59.72	56.72	56.95	468,360	-1.28(-2.20%)
Feb 22, 2022	57.96	59.72	57.46	58.23	275,651	-0.42(-0.72%)
Feb 18, 2022				58.65	0	-0.53(-0.90%)
Feb 17, 2022	60.55	60.64	59.16	59.18	349,079	-2.50(-4.05%)
Feb 16, 2022	60.33	62.08	60.01	61.68	292,040	+0.41(+0.67%)
Feb 15, 2022	59.35	61.49	59.16	61.27	313,812	+3.27(+5.64%)
Feb 14, 2022	58.59	59.93	57.56	58.00	410,252	-0.20(-0.34%)
Feb 11, 2022	60.41	61.13	57.71	58.20	514,003	-2.02(-3.35%)
Feb 10, 2022	60.15	62.40	59.85	60.22	384,288	-1.05(-1.71%)
Feb 09, 2022	60.52	61.32	59.65	61.27	531,408	+1.62(+2.72%)
Feb 08, 2022	57.99	59.89	57.58	59.65	343,140	+1.59(+2.74%)
Feb 07, 2022	58.86	59.50	57.63	58.06	434,802	-0.61(-1.04%)
Feb 04, 2022	57.37	59.44	56.35	58.67	517,594	+0.59(+1.02%)
Feb 03, 2022	58.92		57.75	58.08	458,990	-2.58(-4.25%)
Feb 02, 2022	62.39	63.00	59.76	60.66	401,485	-0.62(-1.01%)
Feb 01, 2022	61.49	62.83	59.42	61.28	743,191	+0.07(+0.11%)
Jan 31, 2022	60.81			61.21	994,857	+1.13(+1.88%)
Jan 28, 2022	58.12	60.09	55.10	60.08	1,065,556	+2.00(+3.44%)
Jan 27, 2022	63.19	64.83	56.68	58.08	1,574,793	-4.99(-7.91%)
Jan 26, 2022	64.64	66.33	62.33	63.07	788,890	+0.57(+0.91%)
Jan 25, 2022	64.75	65.55	62.25	62.50	518,632	-4.26(-6.38%)
Jan 24, 2022	63.97	66.87	61.56	66.76	536,654	+1.70(+2.61%)
Jan 21, 2022	65.64	67.94	64.74	65.06	415,373	-0.67(-1.02%)
Jan 20, 2022	67.57	68.55	65.67	65.73	366,197	-1.32(-1.97%)
Jan 19, 2022	69.56	70.68	66.88	67.05	476,824	-2.10(-3.04%)
Jan 18, 2022	71.07	71.07	68.64	69.15	402,854	-2.37(-3.31%)
Jan 14, 2022				71.52	0	-0.13(-0.18%)
Jan 13, 2022	75.50	76.41	71.46	71.65	388,684	-2.54(-3.42%)
Jan 12, 2022	75.15	75.50	73.05	74.19	609,392	+0.58(+0.79%)
Jan 11, 2022	72.34	74.02	71.63	73.61	255,271	+0.77(+1.06%)
Jan 10, 2022	71.76	72.93	70.56	72.84	350,243	+0.36(+0.50%)
Jan 07, 2022	76.62	76.62	71.35	72.48	383,559	-2.20(-2.95%)
Jan 06, 2022	73.71	75.55	73.02	74.68	173,948	+0.94(+1.27%)
Jan 05, 2022	78.08	79.13	73.64	73.74	378,198	-4.84(-6.16%)
Jan 04, 2022	79.76	80.00	76.35	78.58	404,946	-1.17(-1.47%)

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.