Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	63.57	65.21	61.75	61.85	8,546,649	-2.14(-3.35%)
Mar 30, 2022	67.63	67.97	63.06	63.99	7,868,732	-3.93(-5.78%)
Mar 29, 2022	64.53	68.43	64.44	67.92	9,858,714	+5.03(+7.99%)
Mar 28, 2022	62.38	62.91	60.05	62.89	8,124,948	+0.00(+0.00%)
Mar 25, 2022	62.83	63.32	61.33	62.89	6,013,954	+0.27(+0.44%)
Mar 24, 2022	61.24	62.65	59.85	62.62	7,662,354	+2.08(+3.44%)
Mar 23, 2022	62.58	63.56	60.42	60.54	6,561,155	-3.24(-5.08%)
Mar 22, 2022	62.70	65.02	62.35	63.78	7,886,845	+1.78(+2.87%)
Mar 21, 2022	63.62	64.51	60.64	62.00	7,685,270	-1.51(-2.38%)
Mar 18, 2022	60.85	63.84	60.75	63.51	8,040,034	+1.69(+2.73%)
Mar 17, 2022	58.00	61.85	57.58	61.82	8,242,379	+2.85(+4.83%)
Mar 16, 2022	55.33	58.98	54.23	58.98	12,233,395	+5.13(+9.52%)
Mar 15, 2022	52.05	53.92	51.59	53.85	7,731,171	+2.20(+4.26%)
Mar 14, 2022	55.22	55.39	50.78	51.65	10,033,696	-3.14(-5.73%)
Mar 11, 2022	58.32	59.13	54.56	54.79	6,747,087	-2.80(-4.86%)
Mar 10, 2022	55.41	57.66	54.66	57.59	9,499,210	-0.27(-0.48%)
Mar 09, 2022	56.17	58.45	55.70	57.87	8,417,884	+4.41(+8.25%)
Mar 08, 2022	53.02	57.24	52.27	53.46	14,695,434	+0.88(+1.68%)
Mar 07, 2022	57.04	57.49	52.50	52.57	12,573,301	-4.23(-7.45%)
Mar 04, 2022	57.70	58.65	55.26	56.81	10,494,922	-2.69(-4.52%)
Mar 03, 2022	62.53	62.53	58.17	59.50	11,506,511	-2.30(-3.72%)
Mar 02, 2022	58.78	62.63	58.67	61.79	11,181,818	+4.20(+7.30%)
Mar 01, 2022	60.54	61.50	56.14	57.59	9,842,135	-3.42(-5.60%)
Feb 28, 2022	58.56	62.22	58.54	61.01	11,224,949	+0.55(+0.91%)
Feb 25, 2022	57.15	60.46	56.63	60.46	12,097,664	+3.79(+6.69%)
Feb 24, 2022	48.64	56.90	48.33	56.67	15,558,465	+4.23(+8.07%)
Feb 23, 2022	56.81	57.45	52.08	52.44	10,652,438	-3.15(-5.67%)
Feb 22, 2022	57.17	58.86	54.45	55.59	10,677,405	-2.43(-4.18%)
Feb 18, 2022				58.01	0	-1.57(-2.64%)
Feb 17, 2022	62.78	63.17	59.19	59.58	8,845,345	-4.85(-7.53%)
Feb 16, 2022	63.41	65.24	62.28	64.44	9,549,776	+0.29(+0.46%)
Feb 15, 2022	61.19	64.32	61.06	64.14	9,030,005	+4.77(+8.04%)
Feb 14, 2022	60.21	61.88	58.08	59.37	10,360,451	-0.53(-0.89%)
Feb 11, 2022	62.06	64.20	58.46	59.90	16,830,930	-2.08(-3.36%)
Feb 10, 2022	61.37	67.14	60.63	61.98	19,346,124	-2.92(-4.49%)
Feb 09, 2022	63.01	64.90	62.76	64.90	12,195,609	+3.53(+5.74%)
Feb 08, 2022	58.44	61.68	58.39	61.37	15,093,150	+2.83(+4.83%)
Feb 07, 2022	57.52	59.93	57.17	58.54	11,074,336	+0.88(+1.53%)
Feb 04, 2022	56.38	59.00	54.55	57.66	13,073,116	+0.90(+1.59%)
Feb 03, 2022	58.00		56.37	56.76	11,682,368	-3.45(-5.72%)
Feb 02, 2022	62.28	62.57	58.38	60.20	12,950,678	-1.81(-2.91%)
Feb 01, 2022	60.53	62.26	57.28	62.01	13,711,466	+1.92(+3.20%)
Jan 31, 2022	54.35	60.12		60.09	15,254,025	+4.95(+8.98%)
Jan 28, 2022	52.20	55.17	49.30	55.14	17,871,328	+3.05(+5.86%)
Jan 27, 2022	57.41	59.01	51.31	52.08	19,121,780	-3.86(-6.90%)
Jan 26, 2022	60.98	62.57	55.26	55.94	20,859,002	-2.55(-4.36%)
Jan 25, 2022	58.18	60.51	54.58	58.49	21,435,240	-2.59(-4.24%)
Jan 24, 2022	54.46	61.64	51.95	61.09	32,014,944	+4.07(+7.13%)
Jan 21, 2022	59.52	62.38	56.98	57.02	22,699,236	-3.36(-5.56%)
Jan 20, 2022	64.71	68.08	59.99	60.38	18,027,772	-3.55(-5.56%)
Jan 19, 2022	68.07	68.71	63.78	63.93	18,541,294	-3.16(-4.71%)
Jan 18, 2022	71.68	71.89	66.83	67.10	15,975,120	-6.79(-9.18%)
Jan 14, 2022				73.88	0	+0.28(+0.37%)
Jan 13, 2022	76.46	77.90	72.90	73.61	15,522,066	-1.94(-2.57%)
Jan 12, 2022	78.28	79.18	74.19	75.55	12,637,103	-1.77(-2.29%)
Jan 11, 2022	75.14	77.56	72.52	77.32	21,610,050	+2.36(+3.14%)
Jan 10, 2022	74.38	75.04	70.54	74.96	24,161,288	-0.80(-1.05%)
Jan 07, 2022	78.46	80.37	75.63	75.76	16,118,533	-2.79(-3.55%)
Jan 06, 2022	77.74	80.42	75.54	78.55	11,769,819	+1.29(+1.67%)
Jan 05, 2022	85.75	86.93	77.25	77.26	16,101,198	-8.63(-10.05%)
Jan 04, 2022	87.10	88.33	84.07	85.89	13,866,682	-0.31(-0.36%)

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.