Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	70.24	70.50	69.50	69.57	33,510,110	-1.17(-1.66%)
Mar 30, 2022	70.78	71.03	70.48	70.75	23,788,156	-0.29(-0.41%)
Mar 29, 2022	71.07	71.26	70.42	71.04	27,237,560	+1.54(+2.22%)
Mar 28, 2022	69.28	69.55	68.96	69.50	26,266,652	-0.23(-0.33%)
Mar 25, 2022	69.63	69.82	69.24	69.73	19,435,226	+0.04(+0.05%)
Mar 24, 2022	69.27	69.69	69.16	69.69	23,442,928	+0.64(+0.93%)
Mar 23, 2022	69.18	69.49	69.04	69.04	23,670,538	-0.91(-1.30%)
Mar 22, 2022	69.73	70.08	69.67	69.95	23,104,616	+0.65(+0.94%)
Mar 21, 2022	69.54	69.69	68.94	69.30	31,720,706	-0.43(-0.62%)
Mar 18, 2022	68.49	69.79	68.36	69.73	38,806,732	+0.67(+0.97%)
Mar 17, 2022	68.19	69.21	68.14	69.06	37,052,292	+0.58(+0.84%)
Mar 16, 2022	67.49	68.53	66.91	68.49	47,416,564	+2.37(+3.59%)
Mar 15, 2022	65.84	66.27	65.52	66.11	39,100,056	+0.62(+0.95%)
Mar 14, 2022	65.88	66.33	65.36	65.49	33,902,612	+0.60(+0.92%)
Mar 11, 2022	66.13	66.23	64.80	64.89	34,254,368	-0.71(-1.08%)
Mar 10, 2022	65.46		65.22	65.60	35,758,712	-0.79(-1.20%)
Mar 09, 2022	65.74	66.84	65.37	66.40	58,832,984	+2.67(+4.18%)
Mar 08, 2022	63.80	64.98	62.91	63.73	60,078,636	+0.55(+0.87%)
Mar 07, 2022	64.84	64.94	62.90	63.18	58,709,920	-2.07(-3.17%)
Mar 04, 2022	65.33	65.49	64.69	65.25	57,636,180	-1.95(-2.90%)
Mar 03, 2022	68.27	68.32	67.00	67.20	46,953,872	-1.35(-1.97%)
Mar 02, 2022	68.18	68.75	67.94	68.55	46,446,528	+0.85(+1.26%)
Mar 01, 2022	68.92	69.12	67.33	67.70	51,839,344	-1.51(-2.19%)
Feb 28, 2022	69.11	70.10	68.89	69.22	53,793,120	-1.34(-1.90%)
Feb 25, 2022	69.44	70.59	69.65	70.56	50,958,984	+1.72(+2.50%)
Feb 24, 2022	67.22	68.88	67.10	68.84	76,213,216	-0.94(-1.34%)
Feb 23, 2022	71.06	71.07	69.63	69.77	42,073,060	-0.58(-0.82%)
Feb 22, 2022	70.54	70.94	69.89	70.35	34,874,640	-0.83(-1.17%)
Feb 18, 2022				71.18	0	-0.30(-0.42%)
Feb 17, 2022	72.12	72.16	71.46	71.48	36,807,124	-1.17(-1.61%)
Feb 16, 2022	72.10	72.81	72.06	72.66	23,840,566	+0.27(+0.38%)
Feb 15, 2022	71.92	72.42	71.84	72.38	31,972,384	+1.30(+1.84%)
Feb 14, 2022	71.25	71.32	70.59	71.08	47,980,344	-0.46(-0.65%)
Feb 11, 2022	72.61	72.89	71.33	71.54	55,462,804	-1.10(-1.51%)
Feb 10, 2022	72.52	73.64	72.49	72.64	28,932,034	-0.94(-1.27%)
Feb 09, 2022	73.41	73.59	73.28	73.57	28,410,368	+1.17(+1.62%)
Feb 08, 2022	72.02	72.50	71.84	72.40	28,633,066	+0.37(+0.51%)
Feb 07, 2022	71.97	72.40	71.90	72.03	18,031,770	+0.12(+0.17%)
Feb 04, 2022	71.61	72.24	71.39	71.91	34,050,772	+0.17(+0.24%)
Feb 03, 2022	72.21		71.72	71.74	48,968,184	-1.15(-1.58%)
Feb 02, 2022	72.94	72.99	72.53	72.89	37,271,376	+0.54(+0.74%)
Feb 01, 2022	72.12	72.36	71.61	72.35	56,343,544	+0.68(+0.95%)
Jan 31, 2022	70.62	71.71		71.67	40,514,912	+1.03(+1.46%)
Jan 28, 2022	69.93	70.62	69.51	70.64	47,608,400	+0.24(+0.34%)
Jan 27, 2022	70.87	71.19	70.13	70.41	48,928,348	-0.33(-0.47%)
Jan 26, 2022	71.88	72.00	70.39	70.74	58,412,016	-0.27(-0.39%)
Jan 25, 2022	70.60	71.40	70.05	71.01	57,670,472	-0.43(-0.61%)
Jan 24, 2022	70.81	71.47	69.53	71.45	90,410,072	-0.72(-1.00%)
Jan 21, 2022	72.93	73.02	72.04	72.16	64,298,252	-0.99(-1.36%)
Jan 20, 2022	73.78	74.16	73.06	73.16	40,483,704	-0.36(-0.49%)
Jan 19, 2022	73.95	74.09	73.46	73.52	36,430,392	-0.07(-0.09%)
Jan 18, 2022	73.80	73.98	73.41	73.58	39,674,888	-1.10(-1.47%)
Jan 14, 2022				74.68	0	-0.08(-0.10%)
Jan 13, 2022	75.52	75.57	74.66	74.75	26,437,228	-0.55(-0.73%)
Jan 12, 2022	75.04	75.36	74.96	75.30	32,561,758	+0.73(+0.98%)
Jan 11, 2022	73.82	74.60	73.61	74.57	32,628,742	+0.80(+1.09%)
Jan 10, 2022	73.63	73.82	73.13	73.77	48,224,776	-0.69(-0.93%)
Jan 07, 2022	74.21	74.57	73.93	74.46	24,155,168	+0.22(+0.29%)
Jan 06, 2022	74.38	74.60	74.04	74.24	34,351,860	-0.38(-0.51%)
Jan 05, 2022	75.57	75.66	74.62	74.62	26,133,756	-0.66(-0.88%)
Jan 04, 2022	75.32	75.51	75.09	75.28	25,720,596	+0.43(+0.57%)

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.