Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.08	56.47	54.79	54.79	263,683	-1.45(-2.58%)
Mar 30, 2022	57.92	57.92	55.79	56.24	627,788	-1.60(-2.77%)
Mar 29, 2022	57.96	58.48	57.37	57.84	195,738	+0.72(+1.25%)
Mar 28, 2022	57.62	57.62	56.28	57.13	254,942	-0.68(-1.17%)
Mar 25, 2022	57.02	57.91	56.92	57.81	129,624	+1.02(+1.80%)
Mar 24, 2022	56.94	57.12	56.27	56.78	447,213	+0.38(+0.68%)
Mar 23, 2022	57.67	57.85	56.34	56.40	199,264	-1.71(-2.95%)
Mar 22, 2022	57.73	58.69	57.73	58.11	124,441	+1.12(+1.97%)
Mar 21, 2022	57.58	57.98	56.47	56.99	179,303	-0.20(-0.36%)
Mar 18, 2022	57.04	57.38	55.98	57.20	139,202	-0.09(-0.16%)
Mar 17, 2022	56.96	57.31	56.07	57.29	144,539	-0.37(-0.64%)
Mar 16, 2022	56.51	57.82	56.47	57.66	246,176	+2.01(+3.61%)
Mar 15, 2022	55.78	56.00	54.89	55.65	193,715	+0.31(+0.57%)
Mar 14, 2022	55.59	56.47	54.98	55.34	205,132	+0.65(+1.19%)
Mar 11, 2022	55.58	56.27	54.64	54.69	217,585	-0.44(-0.81%)
Mar 10, 2022	54.82		54.47	55.13	385,005	-0.42(-0.75%)
Mar 09, 2022	55.29	56.17	55.28	55.55	182,151	+1.92(+3.57%)
Mar 08, 2022	53.84	55.26	53.12	53.63	368,322	+0.44(+0.84%)
Mar 07, 2022	55.32	55.68	53.16	53.19	369,967	-2.57(-4.62%)
Mar 04, 2022	56.64	56.64	55.05	55.76	285,544	-2.07(-3.57%)
Mar 03, 2022	58.36	58.53	57.28	57.83	278,353	-0.31(-0.54%)
Mar 02, 2022	56.31	58.55	56.31	58.14	306,194	+2.53(+4.55%)
Mar 01, 2022	58.87	58.87	55.22	55.61	276,418	-3.72(-6.27%)
Feb 28, 2022	58.16	59.51	57.95	59.34	228,486	-0.16(-0.26%)
Feb 25, 2022	57.30	59.61	58.06	59.49	269,587	+2.78(+4.90%)
Feb 24, 2022	55.69	56.90	54.85	56.72	552,218	-1.17(-2.02%)
Feb 23, 2022	59.74	59.88	57.68	57.88	177,674	-1.31(-2.21%)
Feb 22, 2022	59.32	59.76	58.68	59.19	183,787	+0.05(+0.08%)
Feb 18, 2022				59.14	0	-0.15(-0.25%)
Feb 17, 2022	60.64	60.67	59.17	59.29	162,921	-1.96(-3.21%)
Feb 16, 2022	60.61	61.52	60.41	61.25	107,895	+0.26(+0.43%)
Feb 15, 2022	60.49	61.07	60.33	60.99	149,727	+1.37(+2.30%)
Feb 14, 2022	60.45	60.74	59.05	59.62	153,803	-0.63(-1.05%)
Feb 11, 2022	60.53	61.74	59.80	60.25	207,470	-0.69(-1.14%)
Feb 10, 2022	61.09	62.18	60.70	60.95	187,922	-0.24(-0.39%)
Feb 09, 2022	61.61	61.69	61.04	61.19	1,016,965	-0.24(-0.39%)
Feb 08, 2022	60.81	61.54	60.71	61.43	295,531	+1.28(+2.12%)
Feb 07, 2022	60.12	60.53	59.72	60.15	248,967	+0.15(+0.25%)
Feb 04, 2022	59.36	60.44	59.18	60.00	192,567	+1.00(+1.70%)
Feb 03, 2022	59.64		58.87	59.00	413,623	-0.62(-1.04%)
Feb 02, 2022	59.43	59.74	58.81	59.62	180,148	+0.24(+0.41%)
Feb 01, 2022	58.13	59.47	57.83	59.38	339,988	+1.25(+2.15%)
Jan 31, 2022	57.48	58.28		58.13	182,165	+0.26(+0.45%)
Jan 28, 2022	57.23	57.90	56.57	57.87	218,176	+0.51(+0.89%)
Jan 27, 2022	58.74	59.55	56.94	57.36	223,066	-0.76(-1.31%)
Jan 26, 2022	58.92	59.36	57.27	58.12	246,953	-0.05(-0.08%)
Jan 25, 2022	57.66	58.71	56.48	58.17	210,442	-0.04(-0.06%)
Jan 24, 2022	56.22	58.35	55.40	58.21	482,837	+0.87(+1.52%)
Jan 21, 2022	58.96	58.96	57.15	57.34	427,414	-1.86(-3.14%)
Jan 20, 2022	60.48	61.28	59.09	59.20	470,148	-1.37(-2.26%)
Jan 19, 2022	63.00	63.10	60.55	60.57	302,882	-2.36(-3.75%)
Jan 18, 2022	64.16	64.37	62.73	62.93	319,407	-1.23(-1.92%)
Jan 14, 2022				64.16	0	+0.20(+0.32%)
Jan 13, 2022	63.92	64.56	63.76	63.96	357,477	+0.26(+0.41%)
Jan 12, 2022	63.53	64.05	63.30	63.70	260,458	+0.31(+0.50%)
Jan 11, 2022	63.23	63.40	62.20	63.38	246,554	+0.57(+0.91%)
Jan 10, 2022	63.34	63.75	62.05	62.81	371,756	-0.21(-0.34%)
Jan 07, 2022	62.46	63.14	62.03	63.02	535,128	+0.76(+1.22%)
Jan 06, 2022	60.58	62.32	60.54	62.26	288,038	+2.45(+4.09%)
Jan 05, 2022	60.63	61.03	59.80	59.82	546,531	-0.45(-0.75%)
Jan 04, 2022	59.14	60.74	59.14	60.27	433,611	+1.84(+3.15%)

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.