Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	63.47	63.93	60.59	60.96	1,752,870	-2.58(-4.06%)
Mar 30, 2022	65.22	65.77	62.56	63.54	1,675,264	-2.68(-4.05%)
Mar 29, 2022	64.55	66.45	63.13	66.22	2,735,496	+3.82(+6.12%)
Mar 28, 2022	59.27	62.40	58.92	62.40	2,067,047	+2.29(+3.81%)
Mar 25, 2022	60.40	60.80	57.90	60.11	2,300,879	-0.16(-0.26%)
Mar 24, 2022	56.74	60.29	56.31	60.27	2,975,026	+4.36(+7.79%)
Mar 23, 2022	56.92	58.58	55.76	55.91	2,138,745	-2.70(-4.60%)
Mar 22, 2022	56.31	59.51	56.07	58.61	2,968,277	+2.39(+4.25%)
Mar 21, 2022	55.61	57.10	53.97	56.22	2,723,116	-0.25(-0.44%)
Mar 18, 2022	52.88	56.81	51.99	56.47	2,911,471	+3.19(+5.98%)
Mar 17, 2022	51.24	53.32	50.48	53.28	2,559,094	+1.06(+2.03%)
Mar 16, 2022	49.26	52.24	47.06	52.22	4,867,189	+4.71(+9.92%)
Mar 15, 2022	44.24	47.80	43.80	47.51	3,472,061	+4.35(+10.07%)
Mar 14, 2022	45.00	46.63	42.81	43.16	3,519,298	-2.60(-5.68%)
Mar 11, 2022	49.66	49.81	45.53	45.76	2,036,013	-2.54(-5.26%)
Mar 10, 2022	48.04	48.72	46.03	48.30	3,049,860	-2.77(-5.42%)
Mar 09, 2022	49.36	51.61	48.17	51.07	2,988,251	+5.44(+11.92%)
Mar 08, 2022	45.89	49.86	43.56	45.63	4,714,230	-0.69(-1.50%)
Mar 07, 2022	51.88	52.51	46.17	46.33	5,381,587	-5.66(-10.88%)
Mar 04, 2022	53.40	54.23	50.68	51.98	4,348,685	-2.84(-5.18%)
Mar 03, 2022	58.28	58.43	53.98	54.82	3,332,017	-2.10(-3.70%)
Mar 02, 2022	54.37	57.58	53.36	56.92	2,626,528	+3.45(+6.46%)
Mar 01, 2022	56.43	57.05	52.11	53.47	3,876,851	-3.41(-6.00%)
Feb 28, 2022	55.31	57.56	53.96	56.88	3,693,815	-0.32(-0.56%)
Feb 25, 2022	55.60	57.20	54.33	57.20	3,208,074	+2.33(+4.25%)
Feb 24, 2022	44.60	55.04	44.16	54.87	5,215,845	+4.99(+10.01%)
Feb 23, 2022	55.32	55.96	49.65	49.88	3,100,254	-4.03(-7.47%)
Feb 22, 2022	53.58	56.50	52.08	53.91	3,894,989	-1.52(-2.74%)
Feb 18, 2022				55.42	0	-1.76(-3.07%)
Feb 17, 2022	60.90	61.22	56.83	57.18	1,659,731	-5.61(-8.93%)
Feb 16, 2022	61.64	63.46	59.68	62.79	1,727,790	-0.25(-0.39%)
Feb 15, 2022	61.01	63.13	60.47	63.03	1,787,331	+4.51(+7.71%)
Feb 14, 2022	57.95	59.82	56.43	58.52	2,024,095	-0.02(-0.03%)
Feb 11, 2022	64.55	65.40	57.75	58.54	3,884,828	-5.86(-9.10%)
Feb 10, 2022	65.79	69.20	63.34	64.40	3,096,972	-5.45(-7.80%)
Feb 09, 2022	68.26	69.95	67.25	69.85	2,685,936	+4.31(+6.57%)
Feb 08, 2022	62.52	66.03	62.13	65.54	1,669,400	+2.39(+3.79%)
Feb 07, 2022	64.80	65.78	62.46	63.15	1,376,857	-1.34(-2.08%)
Feb 04, 2022	62.55	66.12	61.89	64.49	2,303,871	+0.76(+1.20%)
Feb 03, 2022	66.77		62.96	63.73	3,194,530	-6.12(-8.76%)
Feb 02, 2022	68.66	70.16	67.21	69.85	2,916,136	+1.64(+2.40%)
Feb 01, 2022	68.07	68.51	65.26	68.21	3,057,606	+0.42(+0.61%)
Jan 31, 2022	63.02	67.89		67.80	3,703,771	+4.90(+7.79%)
Jan 28, 2022	57.78	62.95	55.20	62.90	4,959,760	+7.18(+12.89%)
Jan 27, 2022	59.57	60.46	55.00	55.71	3,119,048	-1.09(-1.92%)
Jan 26, 2022	60.74	62.37	54.88	56.80	4,279,908	+0.92(+1.65%)
Jan 25, 2022	56.47	58.66	53.82	55.88	4,136,581	-4.15(-6.91%)
Jan 24, 2022	55.96	60.12	49.78	60.03	7,574,629	+0.92(+1.56%)
Jan 21, 2022	62.24	64.49	59.08	59.11	4,423,374	-3.70(-5.89%)
Jan 20, 2022	67.03	69.32	62.57	62.81	4,141,543	-2.62(-4.00%)
Jan 19, 2022	68.86	71.40	65.15	65.43	2,347,881	-2.83(-4.14%)
Jan 18, 2022	70.13	71.61	67.65	68.25	2,809,990	-5.29(-7.19%)
Jan 14, 2022				73.54	0	+1.71(+2.38%)
Jan 13, 2022	78.67	79.67	71.17	71.84	2,335,313	-5.91(-7.61%)
Jan 12, 2022	78.56	79.99	76.62	77.75	2,499,914	+0.98(+1.28%)
Jan 11, 2022	73.48	77.03	71.80	76.77	2,333,014	+2.71(+3.66%)
Jan 10, 2022	70.74	74.35	67.81	74.06	3,716,355	+0.15(+0.20%)
Jan 07, 2022	75.97	77.04	72.53	73.91	2,319,903	-2.23(-2.93%)
Jan 06, 2022	75.41	78.51	74.74	76.14	2,482,365	-1.22(-1.58%)
Jan 05, 2022	84.09	84.09	77.25	77.36	2,895,465	-7.84(-9.20%)
Jan 04, 2022	88.51	88.70	83.22	85.20	2,186,876	-2.79(-3.17%)

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.