Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	59.69	59.91	59.08	59.11	979,740	-0.95(-1.58%)
Mar 30, 2022	60.15	60.33	59.87	60.05	630,089	-0.25(-0.42%)
Mar 29, 2022	60.36	60.42	59.83	60.30	838,448	+1.17(+1.98%)
Mar 28, 2022	58.98	59.14	58.69	59.13	922,053	-0.21(-0.36%)
Mar 25, 2022	59.29	59.37	58.94	59.35	399,326	+0.10(+0.17%)
Mar 24, 2022	59.04	59.25	58.84	59.24	518,668	+0.43(+0.73%)
Mar 23, 2022	58.91	59.15	58.78	58.82	832,934	-0.72(-1.22%)
Mar 22, 2022	59.32	59.63	59.28	59.54	336,512	+0.56(+0.94%)
Mar 21, 2022	59.04	59.26	58.72	58.98	543,702	-0.28(-0.47%)
Mar 18, 2022	58.23	59.31	58.21	59.26	542,855	+0.55(+0.93%)
Mar 17, 2022	57.98	58.81	57.92	58.72	573,689	+0.54(+0.93%)
Mar 16, 2022	57.25	58.18	56.83	58.18	911,435	+1.88(+3.33%)
Mar 15, 2022	56.02	56.35	55.73	56.30	1,296,591	+0.54(+0.97%)
Mar 14, 2022	56.19	56.50	55.66	55.76	639,441	+0.35(+0.64%)
Mar 11, 2022	56.47	56.54	55.39	55.41	2,780,147	-0.55(-0.98%)
Mar 10, 2022	55.83	56.31	55.66	55.96	632,238	-0.62(-1.10%)
Mar 09, 2022	56.11	56.87	55.73	56.58	792,724	+2.14(+3.92%)
Mar 08, 2022	54.55	55.42	53.84	54.44	1,578,790	+0.35(+0.65%)
Mar 07, 2022	55.41	55.45	53.84	54.09	858,188	-1.62(-2.90%)
Mar 04, 2022	55.62	55.78	55.21	55.71	1,715,593	-1.48(-2.58%)
Mar 03, 2022	58.01	58.01	56.97	57.18	1,265,160	-1.00(-1.72%)
Mar 02, 2022	57.91	58.30	57.65	58.19	1,699,596	+0.75(+1.31%)
Mar 01, 2022	58.43	58.55	57.10	57.43	1,174,177	-1.16(-1.98%)
Feb 28, 2022	58.54	59.26	58.33	58.59	2,066,770	-0.98(-1.65%)
Feb 25, 2022	58.53	59.58	58.78	59.58	1,238,377	+1.54(+2.66%)
Feb 24, 2022	56.78	58.13	56.68	58.04	2,131,848	-0.76(-1.30%)
Feb 23, 2022	59.88	59.88	58.71	58.80	1,527,877	-0.47(-0.80%)
Feb 22, 2022	59.51	59.78	58.90	59.27	467,825	-0.71(-1.18%)
Feb 18, 2022				59.98	0	-0.35(-0.59%)
Feb 17, 2022	60.83	60.87	60.29	60.33	464,554	-0.96(-1.56%)
Feb 16, 2022	60.85	61.39	60.81	61.29	802,822	+0.23(+0.38%)
Feb 15, 2022	60.68	61.11	60.64	61.06	743,779	+1.00(+1.67%)
Feb 14, 2022	60.16	60.22	59.63	60.05	389,576	-0.34(-0.57%)
Feb 11, 2022	61.24	61.46	60.24	60.40	565,782	-0.85(-1.40%)
Feb 10, 2022	61.15	62.09	61.11	61.25	520,588	-0.77(-1.24%)
Feb 09, 2022	61.80	62.02	61.77	62.02	850,100	+0.98(+1.61%)
Feb 08, 2022	60.68	61.08	60.53	61.04	1,691,255	+0.29(+0.47%)
Feb 07, 2022	60.69	61.02	60.60	60.75	1,082,862	+0.12(+0.20%)
Feb 04, 2022	60.38	60.90	60.21	60.63	893,493	+0.08(+0.14%)
Feb 03, 2022	60.87		60.48	60.55	1,075,301	-0.94(-1.53%)
Feb 02, 2022	61.46	61.55	61.18	61.48	386,559	+0.50(+0.82%)
Feb 01, 2022	60.66	60.99	60.37	60.98	535,054	+0.59(+0.98%)
Jan 31, 2022	59.44	60.44		60.39	551,375	+0.97(+1.63%)
Jan 28, 2022	58.84	59.41	58.52	59.42	2,803,663	+0.21(+0.36%)
Jan 27, 2022	59.66	59.95	59.01	59.21	880,926	-0.37(-0.62%)
Jan 26, 2022	60.48	60.59	59.24	59.58	1,503,800	-0.22(-0.37%)
Jan 25, 2022	59.39	60.09	58.90	59.80	1,163,495	-0.27(-0.45%)
Jan 24, 2022	59.57	60.07	58.43	60.07	1,029,821	-0.67(-1.10%)
Jan 21, 2022	61.42	61.46	60.72	60.74	1,301,621	-0.86(-1.40%)
Jan 20, 2022	62.23	62.55	61.56	61.60	1,196,587	-0.40(-0.64%)
Jan 19, 2022	62.39	62.46	61.96	62.00	1,127,746	-0.09(-0.15%)
Jan 18, 2022	62.26	62.40	61.91	62.10	567,370	-0.82(-1.30%)
Jan 14, 2022				62.91	0	-0.14(-0.22%)
Jan 13, 2022	63.70	63.73	62.98	63.05	278,586	-0.44(-0.69%)
Jan 12, 2022	63.25	63.53	63.20	63.49	312,488	+0.65(+1.03%)
Jan 11, 2022	62.16	62.84	62.00	62.84	1,443,771	+0.73(+1.18%)
Jan 10, 2022	61.97	62.12	61.52	62.11	490,947	-0.59(-0.93%)
Jan 07, 2022	62.44	62.77	62.19	62.69	801,920	+0.20(+0.31%)
Jan 06, 2022	62.52	62.73	62.27	62.50	381,337	-0.26(-0.41%)
Jan 05, 2022	63.55	63.64	62.75	62.76	522,549	-0.59(-0.92%)
Jan 04, 2022	63.46	63.56	63.16	63.34	466,728	+0.18(+0.28%)

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.