Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	64.39	65.09	63.47	63.47	1,007,448	-1.11(-1.72%)
Mar 30, 2022	65.22	65.43	64.39	64.58	679,929	-0.78(-1.20%)
Mar 29, 2022	64.92	65.54	64.48	65.37	784,635	+1.37(+2.14%)
Mar 28, 2022	64.23	64.23	63.27	64.00	914,415	-0.49(-0.76%)
Mar 25, 2022	63.47	64.53	63.29	64.49	995,799	+0.74(+1.16%)
Mar 24, 2022	63.29	63.89	62.97	63.75	956,953	+0.77(+1.23%)
Mar 23, 2022	64.04	64.49	62.85	62.98	721,605	-1.63(-2.52%)
Mar 22, 2022	63.24	64.68	63.11	64.60	1,237,780	+2.00(+3.19%)
Mar 21, 2022	64.04	64.59	62.09	62.60	1,233,106	-1.06(-1.67%)
Mar 18, 2022	62.06	63.81	61.74	63.67	2,165,380	+1.32(+2.12%)
Mar 17, 2022	61.68	62.66	60.98	62.35	1,087,033	-0.24(-0.38%)
Mar 16, 2022	61.83	62.81	61.49	62.59	1,192,800	+1.85(+3.04%)
Mar 15, 2022	60.33	61.00	60.12	60.74	907,375	+0.56(+0.94%)
Mar 14, 2022	60.76	61.25	59.83	60.17	943,412	+0.25(+0.42%)
Mar 11, 2022	60.56	60.91	59.91	59.93	850,091	+0.02(+0.03%)
Mar 10, 2022	59.09		59.07	59.91	876,929	-0.38(-0.63%)
Mar 09, 2022	60.51	61.06	60.16	60.29	1,058,961	+1.89(+3.24%)
Mar 08, 2022	59.09	59.97	57.56	58.40	1,596,671	+0.21(+0.36%)
Mar 07, 2022	59.90	59.96	58.08	58.18	1,230,743	-2.16(-3.58%)
Mar 04, 2022	60.83	61.27	59.79	60.35	1,660,202	-2.08(-3.33%)
Mar 03, 2022	62.60	63.16	61.65	62.42	1,017,796	-0.25(-0.40%)
Mar 02, 2022	61.24	63.03	61.24	62.67	1,293,667	+2.19(+3.62%)
Mar 01, 2022	62.78	63.45	60.13	60.48	1,993,314	-3.95(-6.13%)
Feb 28, 2022	63.22	64.52	63.22	64.43	1,427,981	-1.15(-1.75%)
Feb 25, 2022	62.84	65.64	64.06	65.58	1,533,388	+3.25(+5.22%)
Feb 24, 2022	61.41	62.53	60.80	62.33	1,893,694	-1.17(-1.84%)
Feb 23, 2022	65.57	66.07	63.26	63.49	1,743,847	-1.67(-2.56%)
Feb 22, 2022	65.15	66.08	64.55	65.16	1,191,137	-0.72(-1.10%)
Feb 18, 2022				65.89	0	-0.03(-0.04%)
Feb 17, 2022	68.34	68.34	65.70	65.92	1,442,822	-3.13(-4.53%)
Feb 16, 2022	67.94	69.33	67.94	69.05	1,346,942	+0.73(+1.08%)
Feb 15, 2022	66.72	68.31	66.51	68.31	1,354,340	+2.31(+3.50%)
Feb 14, 2022	67.09	67.41	65.48	66.00	2,855,039	-1.14(-1.69%)
Feb 11, 2022	69.20	69.75	66.85	67.14	1,287,734	-1.93(-2.79%)
Feb 10, 2022	67.78	70.04	67.72	69.06	1,530,369	+1.09(+1.60%)
Feb 09, 2022	67.80	68.63	66.10	67.98	1,935,897	+0.33(+0.49%)
Feb 08, 2022	66.74	67.83	66.74	67.64	1,888,974	+1.17(+1.77%)
Feb 07, 2022	67.34	67.68	66.31	66.47	1,347,658	-0.59(-0.88%)
Feb 04, 2022	65.59	67.56	65.59	67.06	1,142,947	+1.40(+2.14%)
Feb 03, 2022	67.08		65.62	65.66	1,233,739	-1.38(-2.06%)
Feb 02, 2022	66.39	67.32	65.60	67.04	1,601,365	+0.92(+1.38%)
Feb 01, 2022	64.81	66.18	64.23	66.13	2,279,599	+1.31(+2.02%)
Jan 31, 2022	63.62	64.98		64.82	3,153,882	+0.56(+0.88%)
Jan 28, 2022	64.74	65.00	62.91	64.26	1,482,440	-1.10(-1.68%)
Jan 27, 2022	66.59	67.63	64.87	65.35	1,353,862	-0.52(-0.80%)
Jan 26, 2022	66.40	67.25	65.57	65.88	1,708,259	-0.03(-0.04%)
Jan 25, 2022	65.04	66.40	63.40	65.91	1,376,833	+0.15(+0.23%)
Jan 24, 2022	64.88	66.02	63.26	65.75	2,059,205	-0.76(-1.15%)
Jan 21, 2022	67.75	68.13	66.29	66.52	1,732,542	-1.64(-2.41%)
Jan 20, 2022	68.85	69.75	67.95	68.16	1,519,231	-0.48(-0.69%)
Jan 19, 2022	69.95	70.19	68.59	68.64	1,116,757	-1.18(-1.69%)
Jan 18, 2022	70.51	71.51	69.32	69.82	1,263,137	-1.23(-1.73%)
Jan 14, 2022				71.05	0	+0.87(+1.24%)
Jan 13, 2022	70.09	71.13	69.94	70.18	952,367	+0.49(+0.70%)
Jan 12, 2022	70.32	70.40	69.35	69.69	1,497,844	+0.19(+0.27%)
Jan 11, 2022	68.80	69.55	68.22	69.50	1,013,423	+0.90(+1.31%)
Jan 10, 2022	69.59	69.85	68.32	68.61	1,696,439	-0.58(-0.84%)
Jan 07, 2022	67.86	69.25	67.60	69.19	1,247,870	+1.40(+2.07%)
Jan 06, 2022	68.51	68.51	67.34	67.79	1,709,132	+0.23(+0.34%)
Jan 05, 2022	68.01	68.86	67.35	67.56	2,936,841	+0.40(+0.60%)
Jan 04, 2022	65.45	67.44	65.43	67.16	2,857,825	+2.46(+3.80%)

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.