Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	71.77	74.81	71.52	73.19	2,144,651	+0.05(+0.07%)
Mar 30, 2022	70.46	74.21	70.46	73.14	3,021,032	+1.91(+2.68%)
Mar 29, 2022	69.81	71.24	69.08	71.23	1,983,457	+0.74(+1.04%)
Mar 28, 2022	72.63	72.93	70.17	70.50	1,717,488	-1.95(-2.69%)
Mar 25, 2022	71.94	72.54	70.62	72.45	1,472,536	+0.76(+1.06%)
Mar 24, 2022	67.99	71.88	67.99	71.69	1,744,587	+3.24(+4.73%)
Mar 23, 2022	68.48	69.26	67.27	68.45	1,752,618	-0.09(-0.14%)
Mar 22, 2022	69.34	70.09	67.69	68.54	1,655,171	-0.20(-0.29%)
Mar 21, 2022	66.53	69.60	66.29	68.74	2,145,157	+2.74(+4.16%)
Mar 18, 2022	64.11	66.05	63.96	65.99	1,619,168	+1.68(+2.62%)
Mar 17, 2022	62.41	64.36	62.21	64.31	1,473,815	+1.86(+2.99%)
Mar 16, 2022	61.56	63.35	60.63	62.44	1,976,493	+1.90(+3.14%)
Mar 15, 2022	59.98	61.00	58.33	60.55	1,482,886	+0.38(+0.64%)
Mar 14, 2022	63.69	63.69	60.02	60.16	1,830,746	-3.84(-6.00%)
Mar 11, 2022	66.27	67.38	63.99	64.00	1,424,776	-2.29(-3.46%)
Mar 10, 2022	63.94	66.51	63.68	66.29	1,761,431	+2.14(+3.33%)
Mar 09, 2022	63.40	64.53	62.97	64.15	2,138,960	+1.75(+2.81%)
Mar 08, 2022	60.85	63.20	58.23	62.40	3,014,071	+0.78(+1.26%)
Mar 07, 2022	67.42	67.80	60.85	61.62	2,922,022	-5.20(-7.78%)
Mar 04, 2022	62.99	67.21	61.82	66.82	3,681,862	+3.89(+6.18%)
Mar 03, 2022	58.54	63.54	58.54	62.93	5,008,391	+6.62(+11.75%)
Mar 02, 2022	55.70	56.48	54.46	56.31	1,838,149	+1.60(+2.92%)
Mar 01, 2022	56.01	56.34	53.53	54.71	1,621,187	-1.87(-3.31%)
Feb 28, 2022	55.11	57.13	55.11	56.59	1,659,118	+1.52(+2.76%)
Feb 25, 2022	52.77	55.09	52.69	55.07	2,223,955	+3.03(+5.82%)
Feb 24, 2022	48.07	52.11	47.88	52.04	1,881,276	+0.90(+1.76%)
Feb 23, 2022	52.59	52.68	51.03	51.14	1,398,896	-0.52(-1.01%)
Feb 22, 2022	52.42	54.00	51.21	51.66	1,435,913	-0.89(-1.69%)
Feb 18, 2022				52.55	0	-1.28(-2.38%)
Feb 17, 2022	55.36	55.66	53.81	53.83	1,452,910	-2.73(-4.82%)
Feb 16, 2022	56.81	56.81	55.23	56.56	1,241,198	+0.47(+0.84%)
Feb 15, 2022	56.30	57.72	55.20	56.09	2,312,284	+1.08(+1.96%)
Feb 14, 2022	54.44	55.42	53.29	55.01	1,648,520	-0.09(-0.17%)
Feb 11, 2022	53.55	56.15	53.49	55.11	2,468,928	+1.55(+2.89%)
Feb 10, 2022	49.93	53.87	49.38	53.56	3,583,781	+3.27(+6.49%)
Feb 09, 2022	49.68	50.59	49.41	50.29	2,017,831	+1.87(+3.87%)
Feb 08, 2022	47.78	48.51	47.40	48.42	1,382,846	+0.88(+1.85%)
Feb 07, 2022	45.66	47.99	45.66	47.54	1,165,917	+1.99(+4.37%)
Feb 04, 2022	44.92	46.42	44.85	45.55	901,419	+0.46(+1.02%)
Feb 03, 2022	45.76		44.74	45.09	792,103	-1.69(-3.62%)
Feb 02, 2022	48.49	48.49	46.73	46.78	1,087,079	-1.71(-3.53%)
Feb 01, 2022	47.24	48.64	47.03	48.49	1,457,541	+2.19(+4.73%)
Jan 31, 2022	44.03	46.36		46.30	1,433,482	+2.53(+5.78%)
Jan 28, 2022	43.88	44.05	42.58	43.77	1,249,563	-0.33(-0.76%)
Jan 27, 2022	45.55	46.13	43.79	44.10	1,270,702	-0.44(-0.98%)
Jan 26, 2022	46.97	47.23	44.27	44.54	1,398,644	-1.20(-2.62%)
Jan 25, 2022	45.45	46.15	44.39	45.74	1,626,382	+0.17(+0.38%)
Jan 24, 2022	45.69	46.14	43.31	45.57	3,104,511	-1.13(-2.42%)
Jan 21, 2022	47.88	48.64	46.28	46.69	2,286,650	-1.16(-2.43%)
Jan 20, 2022	49.34	49.93	47.62	47.86	1,408,225	-1.28(-2.61%)
Jan 19, 2022	49.00	50.40	48.80	49.14	1,688,053	+0.89(+1.84%)
Jan 18, 2022	47.57	49.58	46.94	48.25	1,431,276	-0.10(-0.21%)
Jan 14, 2022				48.35	0	+0.86(+1.80%)
Jan 13, 2022	48.19	48.86	47.35	47.50	2,027,256	-0.07(-0.14%)
Jan 12, 2022	45.75	47.86	45.75	47.57	3,220,047	+3.22(+7.25%)
Jan 11, 2022	42.06	44.60	42.03	44.35	2,182,204	+3.00(+7.26%)
Jan 10, 2022	42.29	42.59	40.89	41.35	1,758,246	-1.37(-3.20%)
Jan 07, 2022	42.56	43.48	42.10	42.72	1,626,989	+0.77(+1.83%)
Jan 06, 2022	40.96	42.31	39.93	41.95	2,104,142	+1.20(+2.94%)
Jan 05, 2022	42.54	42.57	40.42	40.75	1,384,351	-1.23(-2.93%)
Jan 04, 2022	43.34	44.12	41.17	41.98	2,217,409	-1.39(-3.21%)

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.