Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	57.94	58.06	56.53	56.55	13,305,727	-1.90(-3.26%)
Mar 30, 2022	57.86	58.80	57.67	58.46	9,114,865	-0.04(-0.07%)
Mar 29, 2022	57.49	58.70	57.49	58.50	13,905,539	+1.64(+2.88%)
Mar 28, 2022	57.85	57.88	56.07	56.86	12,164,343	-1.25(-2.15%)
Mar 25, 2022	58.37	58.66	57.73	58.11	9,305,117	-0.06(-0.11%)
Mar 24, 2022	58.34	58.36	57.88	58.17	8,629,934	+0.26(+0.45%)
Mar 23, 2022	58.46	58.51	57.79	57.91	7,916,860	-0.74(-1.26%)
Mar 22, 2022	58.86	59.48	58.47	58.65	7,811,631	+0.05(+0.08%)
Mar 21, 2022	58.38	59.16	57.88	58.60	9,071,549	-0.48(-0.81%)
Mar 18, 2022	59.08	59.28	58.44	59.08	11,967,562	+0.04(+0.06%)
Mar 17, 2022	58.22	59.07	57.67	59.04	7,038,434	+0.51(+0.88%)
Mar 16, 2022	57.77	58.99	57.32	58.53	9,022,715	+1.45(+2.54%)
Mar 15, 2022	57.63	57.83	56.40	57.08	8,255,464	-0.06(-0.11%)
Mar 14, 2022	57.13	58.09	56.82	57.14	9,778,187	+0.10(+0.18%)
Mar 11, 2022	57.36	57.86	56.65	57.03	11,433,210	+0.59(+1.04%)
Mar 10, 2022	54.25	56.61	54.05	56.45	13,128,509	+0.05(+0.09%)
Mar 09, 2022	56.53	57.47	56.31	56.40	10,475,443	+1.92(+3.52%)
Mar 08, 2022	53.79	55.90	52.87	54.48	11,092,200	+1.71(+3.24%)
Mar 07, 2022	54.80	55.13	52.71	52.77	11,518,606	-2.29(-4.16%)
Mar 04, 2022	55.73	55.89	54.06	55.06	13,666,908	-2.04(-3.58%)
Mar 03, 2022	58.65	58.87	56.82	57.11	7,476,950	-1.06(-1.82%)
Mar 02, 2022	57.73	58.65	57.50	58.16	7,189,776	+1.13(+1.98%)
Mar 01, 2022	58.66	59.34	56.75	57.03	10,897,182	-1.96(-3.33%)
Feb 28, 2022	58.53	59.19	58.15	59.00	10,224,760	-0.53(-0.89%)
Feb 25, 2022	57.70	60.18	58.40	59.53	11,287,582	+2.37(+4.14%)
Feb 24, 2022	55.96	57.50	54.17	57.16	18,433,668	-0.07(-0.12%)
Feb 23, 2022	57.94	58.60	57.02	57.23	11,929,096	-0.93(-1.59%)
Feb 22, 2022	57.22	58.82	57.06	58.16	12,454,581	+0.90(+1.58%)
Feb 18, 2022				57.26	0	-3.56(-5.86%)
Feb 17, 2022	61.99	62.04	60.46	60.82	6,280,538	-1.82(-2.91%)
Feb 16, 2022	61.83	62.95	61.70	62.64	7,914,188	+0.30(+0.49%)
Feb 15, 2022	60.53	62.62	60.51	62.34	10,834,360	+2.67(+4.47%)
Feb 14, 2022	59.74	60.17	59.03	59.67	11,267,218	-0.14(-0.24%)
Feb 11, 2022	61.17	61.91	59.41	59.81	12,069,446	-1.21(-1.98%)
Feb 10, 2022	60.78	62.19	60.54	61.02	8,920,672	-0.28(-0.46%)
Feb 09, 2022	61.93	62.06	61.23	61.31	10,726,758	-0.04(-0.06%)
Feb 08, 2022	61.76	62.07	60.92	61.35	8,333,165	-0.36(-0.59%)
Feb 07, 2022	61.38	62.14	60.84	61.71	7,097,385	+0.55(+0.90%)
Feb 04, 2022	60.35	61.80	60.31	61.16	10,366,604	+0.43(+0.70%)
Feb 03, 2022	60.01	61.25		60.73	10,056,546	+0.17(+0.29%)
Feb 02, 2022	60.33	60.89	59.40	60.56	8,995,701	+0.06(+0.09%)
Feb 01, 2022	58.68	60.80	58.53	60.51	13,190,549	+2.14(+3.67%)
Jan 31, 2022	56.59	58.41		58.36	11,327,369	+1.47(+2.58%)
Jan 28, 2022	55.16	56.93	54.88	56.89	10,488,143	+1.36(+2.45%)
Jan 27, 2022	55.59	56.69	54.40	55.53	12,612,611	+0.36(+0.65%)
Jan 26, 2022	56.53	56.77	54.39	55.17	17,206,464	-1.11(-1.96%)
Jan 25, 2022	56.29	56.89	54.54	56.28	33,891,344	-3.58(-5.99%)
Jan 24, 2022	58.43	60.19	57.01	59.86	15,983,644	+0.38(+0.63%)
Jan 21, 2022	60.35	60.75	59.21	59.49	13,076,678	-1.20(-1.98%)
Jan 20, 2022	61.91	62.88	60.52	60.69	9,118,693	-1.46(-2.36%)
Jan 19, 2022	63.43	63.62	62.06	62.15	9,225,056	-1.40(-2.21%)
Jan 18, 2022	63.35	64.08	63.11	63.56	13,615,905	-0.17(-0.26%)
Jan 14, 2022				63.72	0	+0.43(+0.68%)
Jan 13, 2022	63.19	64.03	62.88	63.29	7,092,687	+0.14(+0.22%)
Jan 12, 2022	62.65	63.39	62.62	63.16	7,383,691	+0.28(+0.44%)
Jan 11, 2022	61.95	63.23	61.75	62.88	9,188,860	+1.46(+2.38%)
Jan 10, 2022	62.83	63.01	61.12	61.41	9,334,816	-1.22(-1.95%)
Jan 07, 2022	61.65	63.16	61.63	62.64	10,115,440	+0.90(+1.45%)
Jan 06, 2022	62.05	62.44	61.41	61.74	6,921,077	+0.36(+0.58%)
Jan 05, 2022	61.60	62.88	61.33	61.38	9,536,320	+0.00(+0.00%)
Jan 04, 2022	61.02	61.80	60.59	61.38	12,339,764	+1.93(+3.25%)

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.