Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	73.31	73.80	71.60	71.71	8,043,894	-1.30(-1.78%)
Mar 30, 2022	74.83	75.51	72.26	73.01	8,725,316	-3.15(-4.14%)
Mar 29, 2022	75.92	76.59	74.30	76.16	7,425,944	+1.85(+2.49%)
Mar 28, 2022	73.85	74.44	71.95	74.31	6,987,194	-0.06(-0.08%)
Mar 25, 2022	73.71	74.86	73.01	74.37	10,997,839	+0.61(+0.83%)
Mar 24, 2022	69.98	73.86	69.22	73.76	9,549,608	+4.82(+6.99%)
Mar 23, 2022	70.43	72.02	68.85	68.94	7,012,343	-2.44(-3.42%)
Mar 22, 2022	70.42	72.84	70.33	71.38	6,633,561	+0.67(+0.95%)
Mar 21, 2022	70.66	71.72	69.10	70.71	7,336,590	-0.62(-0.87%)
Mar 18, 2022	69.11	71.77	68.05	71.33	13,982,482	+1.92(+2.77%)
Mar 17, 2022	67.92	69.48	66.91	69.41	7,302,727	+0.50(+0.73%)
Mar 16, 2022	67.00	69.37	65.04	68.91	13,278,691	+3.13(+4.76%)
Mar 15, 2022	61.30	65.97	60.93	65.78	12,599,245	+5.53(+9.18%)
Mar 14, 2022	62.88	63.34	58.84	60.25	12,491,269	-2.84(-4.50%)
Mar 11, 2022	65.97	66.52	62.94	63.09	6,971,989	-2.16(-3.31%)
Mar 10, 2022	65.25	66.67	64.37	65.25	7,689,019	-1.30(-1.95%)
Mar 09, 2022	66.32	67.28	65.00	66.55	10,364,626	+2.04(+3.16%)
Mar 08, 2022	61.17	68.14	60.79	64.51	14,888,935	+3.34(+5.46%)
Mar 07, 2022	64.96	66.59	60.97	61.17	17,194,634	-2.24(-3.53%)
Mar 04, 2022	63.68	68.48	62.34	63.41	25,886,534	-1.79(-2.75%)
Mar 03, 2022	68.33	68.90	64.69	65.20	18,391,132	-2.47(-3.65%)
Mar 02, 2022	66.37	68.50	65.29	67.67	10,672,234	+2.72(+4.19%)
Mar 01, 2022	68.47	68.54	64.14	64.95	12,359,144	-3.38(-4.95%)
Feb 28, 2022	68.00	69.43	66.23	68.33	12,476,266	-0.42(-0.61%)
Feb 25, 2022	67.86	69.32	67.40	68.75	8,691,732	+0.96(+1.42%)
Feb 24, 2022	61.40	68.08	60.96	67.79	13,260,987	+2.97(+4.58%)
Feb 23, 2022	67.53	68.77	64.67	64.82	9,642,720	-1.88(-2.82%)
Feb 22, 2022	66.48	68.87	65.67	66.70	7,594,071	-0.64(-0.95%)
Feb 18, 2022				67.34	0	-0.21(-0.31%)
Feb 17, 2022	70.40	71.00	67.17	67.55	12,094,636	-4.55(-6.31%)
Feb 16, 2022	72.58	72.83	70.57	72.10	7,425,829	-2.07(-2.79%)
Feb 15, 2022	70.18	74.26	69.83	74.17	12,663,371	+6.42(+9.48%)
Feb 14, 2022	68.07	69.89	66.62	67.75	12,247,144	-0.24(-0.35%)
Feb 11, 2022	73.50	74.84	67.49	67.99	13,642,792	-5.85(-7.92%)
Feb 10, 2022	74.89	78.19	73.18	73.84	12,078,980	-3.90(-5.02%)
Feb 09, 2022	77.65	77.95	75.28	77.74	10,749,448	+1.24(+1.62%)
Feb 08, 2022	71.12	76.75	71.11	76.50	13,356,857	+4.93(+6.89%)
Feb 07, 2022	71.28	73.21	71.09	71.57	6,967,443	+0.47(+0.66%)
Feb 04, 2022	68.77	71.94	68.66	71.10	7,967,132	+2.47(+3.60%)
Feb 03, 2022	71.02		68.34	68.63	11,937,330	-5.45(-7.36%)
Feb 02, 2022	74.11	75.13	71.86	74.08	10,991,151	+1.66(+2.29%)
Feb 01, 2022	72.23	72.62	69.29	72.42	10,074,200	+6.10(+9.20%)
Jan 28, 2022	64.89	66.34	62.55	66.32	11,456,293	+1.43(+2.20%)
Jan 27, 2022	69.36	70.25	64.72	64.89	13,572,651	-2.77(-4.09%)
Jan 26, 2022	70.01	72.20	67.05	67.66	19,435,224	+0.64(+0.95%)
Jan 25, 2022	69.59	70.26	66.95	67.02	17,797,472	-5.07(-7.03%)
Jan 24, 2022	71.06	72.22	66.97	72.09	22,085,616	-0.46(-0.63%)
Jan 21, 2022	72.91	76.13	72.20	72.55	14,820,692	-1.25(-1.69%)
Jan 20, 2022	77.34	78.65	73.73	73.80	10,386,049	-3.09(-4.02%)
Jan 19, 2022	78.34	79.33	75.77	76.89	12,147,704	-0.78(-1.00%)
Jan 18, 2022	80.30	81.54	77.42	77.67	12,376,799	-5.33(-6.42%)
Jan 14, 2022				83.00	0	+4.35(+5.53%)
Jan 13, 2022	85.91	86.65	78.50	78.65	13,848,742	-6.29(-7.41%)
Jan 12, 2022	86.68	87.42	84.40	84.94	9,306,662	-1.29(-1.50%)
Jan 11, 2022	81.18	86.42	80.80	86.23	15,356,699	+4.02(+4.89%)
Jan 10, 2022	81.11	82.33	77.39	82.21	16,668,254	-0.90(-1.08%)
Jan 07, 2022	85.47	85.87	82.58	83.11	10,295,505	-2.42(-2.83%)
Jan 06, 2022	82.71	86.27	82.00	85.53	9,670,912	+1.41(+1.68%)
Jan 05, 2022	87.04	89.69	83.99	84.12	11,002,052	-4.25(-4.81%)
Jan 04, 2022	90.28	91.78	86.41	88.37	11,867,297	-1.06(-1.19%)

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.