Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	71.66	74.69	71.41	73.08	2,148,011	+0.05(+0.07%)
Mar 30, 2022	70.35	74.09	70.35	73.03	3,025,764	+1.90(+2.68%)
Mar 29, 2022	69.70	71.13	68.97	71.12	1,986,564	+0.73(+1.04%)
Mar 28, 2022	72.51	72.81	70.06	70.39	1,720,179	-1.95(-2.69%)
Mar 25, 2022	71.82	72.43	70.51	72.33	1,474,843	+0.76(+1.06%)
Mar 24, 2022	67.89	71.77	67.89	71.58	1,747,320	+3.24(+4.73%)
Mar 23, 2022	68.37	69.15	67.16	68.34	1,755,364	-0.09(-0.14%)
Mar 22, 2022	69.24	69.98	67.58	68.43	1,657,764	-0.20(-0.29%)
Mar 21, 2022	66.43	69.49	66.19	68.63	2,148,518	+2.74(+4.16%)
Mar 18, 2022	64.01	65.95	63.86	65.89	1,621,705	+1.68(+2.62%)
Mar 17, 2022	62.31	64.26	62.12	64.21	1,476,124	+1.86(+2.99%)
Mar 16, 2022	61.47	63.25	60.54	62.35	1,979,590	+1.90(+3.14%)
Mar 15, 2022	59.89	60.90	58.24	60.45	1,485,209	+0.38(+0.64%)
Mar 14, 2022	63.59	63.59	59.92	60.07	1,833,614	-3.83(-6.00%)
Mar 11, 2022	66.16	67.27	63.89	63.90	1,427,008	-2.29(-3.46%)
Mar 10, 2022	63.84	66.40	63.58	66.19	1,764,190	+2.13(+3.33%)
Mar 09, 2022	63.30	64.43	62.88	64.05	2,142,311	+1.75(+2.81%)
Mar 08, 2022	60.75	63.10	58.14	62.30	3,018,792	+0.78(+1.26%)
Mar 07, 2022	67.32	67.69	60.75	61.53	2,926,600	-5.19(-7.78%)
Mar 04, 2022	62.89	67.10	61.72	66.72	3,687,630	+3.88(+6.18%)
Mar 03, 2022	58.45	63.44	58.45	62.83	5,016,238	+6.61(+11.75%)
Mar 02, 2022	55.61	56.40	54.37	56.23	1,841,029	+1.60(+2.92%)
Mar 01, 2022	55.92	56.25	53.45	54.63	1,623,727	-1.87(-3.31%)
Feb 28, 2022	55.02	57.05	55.02	56.50	1,661,717	+1.52(+2.76%)
Feb 25, 2022	52.68	55.00	52.61	54.98	2,227,439	+3.02(+5.82%)
Feb 24, 2022	48.00	52.03	47.81	51.96	1,884,224	+0.90(+1.76%)
Feb 23, 2022	52.51	52.60	50.95	51.06	1,401,087	-0.52(-1.01%)
Feb 22, 2022	52.34	53.92	51.13	51.58	1,438,163	-0.89(-1.69%)
Feb 18, 2022				52.47	0	-1.28(-2.38%)
Feb 17, 2022	55.27	55.58	53.72	53.75	1,455,186	-2.72(-4.82%)
Feb 16, 2022	56.72	56.72	55.14	56.47	1,243,143	+0.47(+0.84%)
Feb 15, 2022	56.22	57.63	55.12	56.00	2,315,906	+1.08(+1.96%)
Feb 14, 2022	54.36	55.34	53.20	54.93	1,651,103	-0.09(-0.17%)
Feb 11, 2022	53.47	56.06	53.41	55.02	2,472,796	+1.55(+2.89%)
Feb 10, 2022	49.86	53.78	49.30	53.48	3,589,395	+3.26(+6.49%)
Feb 09, 2022	49.60	50.51	49.34	50.22	2,020,992	+1.87(+3.87%)
Feb 08, 2022	47.71	48.43	47.33	48.35	1,385,013	+0.88(+1.85%)
Feb 07, 2022	45.59	47.91	45.59	47.47	1,167,744	+1.99(+4.37%)
Feb 04, 2022	44.85	46.34	44.78	45.48	902,831	+0.46(+1.02%)
Feb 03, 2022	45.69		44.67	45.02	793,344	-1.69(-3.62%)
Feb 02, 2022	48.41	48.41	46.66	46.71	1,088,782	-1.71(-3.53%)
Feb 01, 2022	47.17	48.57	46.95	48.41	1,459,825	+2.19(+4.73%)
Jan 31, 2022	43.97	46.29		46.23	1,435,728	+2.53(+5.78%)
Jan 28, 2022	43.81	43.98	42.51	43.70	1,251,520	-0.33(-0.76%)
Jan 27, 2022	45.48	46.06	43.72	44.03	1,272,692	-0.44(-0.98%)
Jan 26, 2022	46.89	47.16	44.21	44.47	1,400,835	-1.20(-2.62%)
Jan 25, 2022	45.38	46.07	44.32	45.66	1,628,930	+0.17(+0.38%)
Jan 24, 2022	45.61	46.07	43.24	45.49	3,109,375	-1.13(-2.42%)
Jan 21, 2022	47.81	48.56	46.21	46.62	2,290,232	-1.16(-2.43%)
Jan 20, 2022	49.27	49.85	47.54	47.78	1,410,431	-1.28(-2.61%)
Jan 19, 2022	48.93	50.32	48.72	49.06	1,690,698	+0.89(+1.84%)
Jan 18, 2022	47.49	49.51	46.87	48.17	1,433,518	-0.10(-0.21%)
Jan 14, 2022				48.28	0	+0.85(+1.80%)
Jan 13, 2022	48.12	48.78	47.28	47.42	2,030,432	-0.07(-0.14%)
Jan 12, 2022	45.67	47.79	45.67	47.49	3,225,092	+3.21(+7.25%)
Jan 11, 2022	41.99	44.53	41.96	44.28	2,185,623	+3.00(+7.26%)
Jan 10, 2022	42.22	42.52	40.82	41.29	1,761,000	-1.37(-3.20%)
Jan 07, 2022	42.49	43.41	42.04	42.65	1,629,538	+0.77(+1.83%)
Jan 06, 2022	40.89	42.24	39.87	41.88	2,107,438	+1.20(+2.94%)
Jan 05, 2022	42.47	42.51	40.35	40.69	1,386,520	-1.23(-2.93%)
Jan 04, 2022	43.27	44.05	41.11	41.92	2,220,883	-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.