Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	67.62	67.82	64.95	65.01	319,249	-2.19(-3.26%)
Mar 30, 2022	69.30	70.72	67.16	67.20	357,058	-2.04(-2.95%)
Mar 29, 2022	70.77	71.80	68.62	69.24	573,022	-0.18(-0.27%)
Mar 28, 2022	67.69	71.25	67.56	69.43	642,668	+1.97(+2.91%)
Mar 25, 2022	68.37	68.37	66.74	67.46	316,091	-0.82(-1.20%)
Mar 24, 2022	67.89	68.54	66.26	68.28	415,738	+1.37(+2.05%)
Mar 23, 2022	68.11	68.88	66.71	66.91	441,765	-2.99(-4.27%)
Mar 22, 2022	68.84	71.45	68.84	69.90	338,719	+1.85(+2.72%)
Mar 21, 2022	69.02	69.41	67.19	68.05	428,592	-0.87(-1.26%)
Mar 18, 2022	67.84	69.72	65.92	68.91	510,553	+2.14(+3.21%)
Mar 17, 2022	66.70	67.35	64.92	66.77	909,413	-0.66(-0.98%)
Mar 16, 2022	66.08	68.30	65.53	67.43	532,913	+2.64(+4.07%)
Mar 15, 2022	63.20	64.80	62.79	64.80	446,429	+1.63(+2.59%)
Mar 14, 2022	66.36	66.89	62.67	63.16	517,364	-3.38(-5.07%)
Mar 11, 2022	68.44	69.41	66.51	66.54	353,407	-1.60(-2.34%)
Mar 10, 2022	68.51	69.06	67.28	68.14	240,088	-0.66(-0.96%)
Mar 09, 2022	69.48	69.76	68.51	68.80	259,533	+0.56(+0.83%)
Mar 08, 2022	66.66	69.20	66.38	68.23	452,406	+1.83(+2.75%)
Mar 07, 2022	67.48	68.51	66.18	66.40	481,608	-1.12(-1.66%)
Mar 04, 2022	69.00	69.14	65.74	67.52	698,431	-1.79(-2.58%)
Mar 03, 2022	71.43	71.47	68.79	69.31	259,564	-1.59(-2.24%)
Mar 02, 2022	69.27	71.42	69.27	70.90	456,765	+1.71(+2.48%)
Mar 01, 2022	70.68	70.74	68.47	69.19	350,265	-1.39(-1.97%)
Feb 28, 2022	71.43	72.05	69.57	70.58	279,028	-1.35(-1.88%)
Feb 25, 2022	71.66	72.08	70.10	71.93	278,425	+0.78(+1.09%)
Feb 24, 2022	68.67	71.41	67.33	71.15	584,691	-0.41(-0.57%)
Feb 23, 2022	74.16	74.96	71.31	71.56	558,007	-1.69(-2.31%)
Feb 22, 2022	73.46	75.68	72.31	73.25	462,102	-0.54(-0.73%)
Feb 18, 2022				73.79	0	-1.24(-1.65%)
Feb 17, 2022	76.77	77.49	74.89	75.02	231,084	-1.83(-2.38%)
Feb 16, 2022	74.74	77.31	74.74	76.85	344,492	+1.40(+1.86%)
Feb 15, 2022	74.29	75.67	73.90	75.45	378,348	+2.54(+3.48%)
Feb 14, 2022	73.46	75.66	72.51	72.91	400,546	-0.54(-0.73%)
Feb 11, 2022	77.83	78.56	72.70	73.45	718,931	-4.06(-5.23%)
Feb 10, 2022	79.55	80.25	77.35	77.50	845,031	-3.34(-4.13%)
Feb 09, 2022	80.02	81.38	79.29	80.84	536,709	+2.18(+2.77%)
Feb 08, 2022	75.69	78.76	75.69	78.67	458,107	+2.66(+3.50%)
Feb 07, 2022	76.02	76.96	75.86	76.01	390,436	+0.47(+0.63%)
Feb 04, 2022	74.08	76.14	73.65	75.53	359,555	+0.84(+1.13%)
Feb 03, 2022	77.11		74.68	74.69	285,664	-3.20(-4.11%)
Feb 02, 2022	79.33	80.36	76.95	77.89	516,167	+0.85(+1.10%)
Feb 01, 2022	77.57	77.66	75.71	77.04	585,181	+0.66(+0.86%)
Jan 31, 2022	77.06			76.38	800,040	+0.30(+0.39%)
Jan 28, 2022	75.85	77.04	74.37	76.08	889,182	-0.35(-0.46%)
Jan 27, 2022	80.89	81.89	76.40	76.43	1,306,042	-6.95(-8.34%)
Jan 26, 2022	82.34	86.39	82.34	83.38	795,571	+2.64(+3.27%)
Jan 25, 2022	83.61	83.61	80.66	80.74	422,766	-3.62(-4.29%)
Jan 24, 2022	83.81	84.49	80.13	84.36	466,645	+0.65(+0.77%)
Jan 21, 2022	82.23	85.09	81.23	83.71	577,521	+1.90(+2.32%)
Jan 20, 2022	84.88	86.20	81.53	81.82	381,188	-2.57(-3.05%)
Jan 19, 2022	88.47	89.17	84.21	84.39	583,082	-2.56(-2.95%)
Jan 18, 2022	87.45	89.92	86.73	86.95	588,503	-2.00(-2.25%)
Jan 14, 2022				88.95	0	+1.45(+1.66%)
Jan 13, 2022	89.52	91.28	87.32	87.50	507,267	-1.84(-2.06%)
Jan 12, 2022	88.56	90.67	87.55	89.34	434,868	+1.22(+1.38%)
Jan 11, 2022	87.81	88.74	85.68	88.12	614,198	+0.31(+0.35%)
Jan 10, 2022	88.37	89.57	86.56	87.81	896,834	-1.19(-1.34%)
Jan 07, 2022	87.34	90.04	85.34	89.00	628,501	+0.04(+0.04%)
Jan 06, 2022	87.11	90.11	86.48	88.96	567,711	+0.85(+0.97%)
Jan 05, 2022	90.13	92.24	87.30	88.11	390,479	-2.68(-2.95%)
Jan 04, 2022	91.85	92.70	89.31	90.79	293,203	-0.84(-0.92%)

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.