Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.78	68.78	67.47	67.49	4,876,445	-1.30(-1.90%)
Mar 30, 2022	69.01	69.28	68.54	68.79	4,753,369	-0.49(-0.71%)
Mar 29, 2022	68.67	69.48	68.51	69.28	7,068,128	+1.19(+1.74%)
Mar 28, 2022	67.80	68.11	67.12	68.10	2,970,146	+0.22(+0.32%)
Mar 25, 2022	67.73	68.09	67.13	67.88	3,934,549	+0.32(+0.48%)
Mar 24, 2022	66.89	67.58	66.65	67.56	4,383,017	+1.09(+1.64%)
Mar 23, 2022	66.90	67.33	66.46	66.47	5,241,637	-0.92(-1.37%)
Mar 22, 2022	66.25	67.75	66.21	67.39	4,547,769	+1.24(+1.87%)
Mar 21, 2022	66.51	66.64	65.49	66.15	6,271,713	-0.63(-0.94%)
Mar 18, 2022	65.67	66.86	65.47	66.78	8,809,584	+0.86(+1.31%)
Mar 17, 2022	65.00	65.92	64.76	65.92	5,231,963	+0.70(+1.08%)
Mar 16, 2022	64.01	65.23	63.48	65.21	6,765,649	+1.75(+2.76%)
Mar 15, 2022	62.74	63.57	62.39	63.46	6,395,304	+1.19(+1.92%)
Mar 14, 2022	62.99	63.67	62.14	62.27	7,150,999	-0.73(-1.17%)
Mar 11, 2022	64.57	64.65	62.92	63.00	5,090,856	-1.15(-1.80%)
Mar 10, 2022	63.76		63.47	64.16	5,909,276	-0.48(-0.74%)
Mar 09, 2022	64.23	64.85	63.99	64.64	6,923,221	+1.88(+2.99%)
Mar 08, 2022	62.83	64.41	62.33	62.76	10,374,582	-0.16(-0.25%)
Mar 07, 2022	64.98	64.98	62.87	62.91	7,894,667	-2.16(-3.32%)
Mar 04, 2022	65.66	65.95	64.78	65.08	6,462,428	-0.95(-1.44%)
Mar 03, 2022	67.20	67.32	65.75	66.03	6,670,040	-0.69(-1.04%)
Mar 02, 2022	66.34	66.98	65.93	66.72	7,951,618	+0.57(+0.86%)
Mar 01, 2022	66.69	67.12	65.78	66.15	6,284,917	-0.84(-1.26%)
Feb 28, 2022	66.26	67.41	66.18	66.99	8,571,038	-0.08(-0.12%)
Feb 25, 2022	66.14	67.17	66.23	67.07	7,343,295	+1.07(+1.62%)
Feb 24, 2022	62.71	66.14	62.67	66.01	11,232,299	+1.80(+2.80%)
Feb 23, 2022	65.73	65.89	64.16	64.20	6,690,994	-1.10(-1.68%)
Feb 22, 2022	65.63	66.35	64.84	65.30	9,052,029	-0.68(-1.02%)
Feb 18, 2022				65.98	0	-0.52(-0.78%)
Feb 17, 2022	67.75	67.89	66.45	66.50	7,685,980	-1.82(-2.66%)
Feb 16, 2022	67.89	68.46	67.48	68.32	4,655,369	-0.48(-0.70%)
Feb 15, 2022	68.57	68.83	68.22	68.80	4,385,156	+0.95(+1.40%)
Feb 14, 2022	67.76	68.28	67.32	67.85	5,458,046	+0.01(+0.01%)
Feb 11, 2022	69.29	69.68	67.59	67.84	7,518,895	-1.50(-2.16%)
Feb 10, 2022	69.37	70.57	69.02	69.33	6,714,107	-1.01(-1.43%)
Feb 09, 2022	69.21	70.36	69.14	70.34	6,476,220	+1.93(+2.82%)
Feb 08, 2022	68.18	68.65	67.89	68.41	6,205,638	-0.03(-0.04%)
Feb 07, 2022	69.83	69.88	68.27	68.44	4,972,302	-1.21(-1.74%)
Feb 04, 2022	69.22	70.23	68.49	69.66	6,820,898	+0.18(+0.25%)
Feb 03, 2022	70.18		69.34	69.48	9,482,610	-4.98(-6.69%)
Feb 02, 2022	74.94	74.94	73.66	74.46	5,472,821	+1.46(+2.00%)
Feb 01, 2022	72.43	73.10	71.82	73.00	6,419,126	+0.63(+0.87%)
Jan 31, 2022	70.76	72.43		72.38	6,238,564	+1.61(+2.27%)
Jan 28, 2022	68.97	70.77	68.71	70.77	6,385,254	+1.97(+2.86%)
Jan 27, 2022	69.22	70.22	68.69	68.81	9,748,832	+0.08(+0.11%)
Jan 26, 2022	70.81	70.81	68.03	68.73	13,265,050	-1.02(-1.46%)
Jan 25, 2022	70.02	70.56	69.12	69.74	9,373,045	-1.46(-2.05%)
Jan 24, 2022	69.59	71.29	68.02	71.20	19,246,584	+0.52(+0.73%)
Jan 21, 2022	72.21	72.62	70.65	70.68	14,642,305	-2.48(-3.38%)
Jan 20, 2022	74.33	75.20	73.08	73.16	7,494,674	-0.73(-0.99%)
Jan 19, 2022	74.24	75.04	73.85	73.89	6,791,428	-0.13(-0.17%)
Jan 18, 2022	74.87	74.99	73.87	74.02	6,031,249	-0.91(-1.21%)
Jan 14, 2022				74.93	0	+0.34(+0.46%)
Jan 13, 2022	75.56	75.72	74.46	74.59	6,492,156	-0.78(-1.04%)
Jan 12, 2022	75.55	75.79	75.00	75.37	5,793,939	+0.10(+0.13%)
Jan 11, 2022	74.28	75.28	73.88	75.27	6,965,346	+0.93(+1.25%)
Jan 10, 2022	74.10	74.36	72.65	74.34	9,651,330	-0.47(-0.63%)
Jan 07, 2022	74.80	75.32	74.54	74.81	8,054,105	+0.01(+0.01%)
Jan 06, 2022	74.51	75.73	74.28	74.80	14,959,410	+0.33(+0.45%)
Jan 05, 2022	76.40	76.77	74.45	74.47	19,745,310	-1.92(-2.51%)
Jan 04, 2022	76.86	77.06	75.97	76.39	11,984,204	-0.17(-0.22%)

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.