Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	59.60	60.19	58.53	58.62	10,627,038	-1.37(-2.29%)
Mar 30, 2022	61.32	61.69	59.82	59.99	8,203,085	-2.23(-3.59%)
Mar 29, 2022	60.61	62.39	60.60	62.22	10,141,212	+2.23(+3.73%)
Mar 28, 2022	58.44	60.00	58.40	59.99	10,766,227	+0.69(+1.16%)
Mar 25, 2022	58.77	59.44	58.09	59.30	10,450,340	+1.18(+2.03%)
Mar 24, 2022	57.79	58.37	57.06	58.12	8,922,466	+0.57(+0.99%)
Mar 23, 2022	58.67	58.76	57.49	57.55	8,517,069	-1.60(-2.70%)
Mar 22, 2022	59.44	60.28	59.00	59.15	14,092,246	+0.14(+0.23%)
Mar 21, 2022	60.79	60.79	58.51	59.01	7,589,059	-1.40(-2.32%)
Mar 18, 2022	59.99	60.58	59.25	60.41	12,121,506	+0.18(+0.31%)
Mar 17, 2022	59.86	60.70	59.46	60.23	8,412,133	-0.28(-0.46%)
Mar 16, 2022	60.40	61.58	59.56	60.51	8,555,509	+0.79(+1.33%)
Mar 15, 2022	59.76	60.79	59.38	59.72	6,634,964	+0.45(+0.77%)
Mar 14, 2022	59.54	60.08	58.97	59.26	5,053,241	-0.17(-0.29%)
Mar 11, 2022	60.28	60.48	59.27	59.44	5,478,308	-0.60(-1.00%)
Mar 10, 2022	57.88	60.07	57.64	60.04	6,003,871	+0.83(+1.41%)
Mar 09, 2022	59.70	60.62	59.17	59.21	5,967,332	+1.15(+1.98%)
Mar 08, 2022	56.28	59.11	56.04	58.05	12,353,068	+1.62(+2.86%)
Mar 07, 2022	60.41	60.56	56.18	56.44	11,832,541	-4.07(-6.73%)
Mar 04, 2022	62.81	63.08	60.17	60.51	9,272,383	-3.07(-4.82%)
Mar 03, 2022	63.89	63.98	62.89	63.58	5,359,210	-0.40(-0.62%)
Mar 02, 2022	62.35	65.39	62.32	63.98	8,397,620	+2.15(+3.47%)
Mar 01, 2022	64.01	64.19	61.46	61.83	6,489,894	-2.13(-3.33%)
Feb 28, 2022	63.28	64.21	62.90	63.96	7,902,600	-0.66(-1.02%)
Feb 25, 2022	62.54	64.68	62.79	64.61	6,616,894	+2.02(+3.23%)
Feb 24, 2022	59.51	62.69	59.01	62.59	10,114,152	+2.12(+3.50%)
Feb 23, 2022	58.94	63.70	57.91	60.47	26,718,482	-2.66(-4.21%)
Feb 22, 2022	63.92	64.74	62.86	63.13	8,325,833	-0.87(-1.36%)
Feb 18, 2022				64.00	0	+0.95(+1.50%)
Feb 17, 2022	64.11	64.68	62.76	63.06	6,811,941	-1.87(-2.88%)
Feb 16, 2022	66.18	66.61	64.10	64.92	5,996,334	-1.73(-2.60%)
Feb 15, 2022	66.24	66.87	66.04	66.66	6,691,280	+0.87(+1.32%)
Feb 14, 2022	66.56	66.77	65.41	65.78	6,688,916	-0.69(-1.03%)
Feb 11, 2022	68.17	68.40	66.27	66.47	4,968,753	-1.88(-2.75%)
Feb 10, 2022	67.86	69.39	67.77	68.35	3,985,306	-0.80(-1.16%)
Feb 09, 2022	68.70	69.77	68.57	69.15	4,177,248	+1.25(+1.84%)
Feb 08, 2022	66.81	68.17	66.50	67.90	4,631,239	+1.05(+1.57%)
Feb 07, 2022	67.08	67.59	66.12	66.85	4,927,780	+0.16(+0.25%)
Feb 04, 2022	66.77	67.27	65.76	66.69	5,177,679	-0.61(-0.90%)
Feb 03, 2022	68.93		67.15	67.30	6,018,659	-2.14(-3.08%)
Feb 02, 2022	70.09	70.51	68.80	69.44	5,602,224	-0.74(-1.06%)
Feb 01, 2022	69.59	70.31	69.20	70.18	4,627,605	+0.80(+1.15%)
Jan 31, 2022	68.52	69.50		69.38	4,712,306	+0.57(+0.83%)
Jan 28, 2022	67.02	68.83	66.17	68.81	7,449,035	+1.70(+2.53%)
Jan 27, 2022	67.89	68.71	66.76	67.11	6,415,713	+0.50(+0.75%)
Jan 26, 2022	66.72	68.41	65.92	66.61	7,633,037	+0.40(+0.61%)
Jan 25, 2022	65.55	66.63	64.47	66.21	8,574,418	-0.37(-0.55%)
Jan 24, 2022	64.07	66.65	63.48	66.57	11,311,060	+1.54(+2.37%)
Jan 21, 2022	64.66	66.25	64.19	65.03	8,976,055	+0.13(+0.19%)
Jan 20, 2022	66.21	67.07	64.84	64.91	6,918,151	-1.14(-1.72%)
Jan 19, 2022	66.85	67.81	65.97	66.04	6,868,458	-0.39(-0.58%)
Jan 18, 2022	67.71	68.13	66.28	66.43	9,960,272	-2.19(-3.19%)
Jan 14, 2022				68.62	0	-1.38(-1.97%)
Jan 13, 2022	71.38	71.47	69.76	70.00	6,379,052	-0.77(-1.09%)
Jan 12, 2022	71.73	72.71	70.58	70.77	5,865,265	-0.77(-1.08%)
Jan 11, 2022	69.88	71.95	69.48	71.54	5,894,499	+1.66(+2.37%)
Jan 10, 2022	70.98	71.20	67.60	69.88	8,262,006	-1.82(-2.54%)
Jan 07, 2022	72.23	72.70	71.52	71.70	5,703,120	-1.05(-1.44%)
Jan 06, 2022	72.84	73.25	72.05	72.75	4,211,530	+0.32(+0.44%)
Jan 05, 2022	74.20	74.55	72.39	72.43	5,292,425	-1.52(-2.06%)
Jan 04, 2022	72.98	74.56	72.98	73.96	6,126,325	+1.13(+1.55%)

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.