Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	65.96	66.59	64.94	64.98	892,649	-1.39(-2.09%)
Mar 30, 2022	66.59	67.50	66.05	66.37	706,256	-0.63(-0.94%)
Mar 29, 2022	67.06	67.80	65.60	67.00	755,997	+1.27(+1.93%)
Mar 28, 2022	65.46	65.83	64.94	65.73	884,140	+0.66(+1.02%)
Mar 25, 2022	65.55	66.00	64.79	65.07	1,548,218	-0.36(-0.56%)
Mar 24, 2022	65.36	65.85	64.47	65.43	1,064,200	+0.47(+0.73%)
Mar 23, 2022	66.42	66.97	64.84	64.96	676,830	-2.03(-3.03%)
Mar 22, 2022	65.27	67.31	65.25	66.99	763,960	+2.49(+3.87%)
Mar 21, 2022	65.67	65.72	64.24	64.49	980,106	-1.27(-1.93%)
Mar 18, 2022	63.67	65.94	63.18	65.77	955,783	+1.96(+3.07%)
Mar 17, 2022	64.08	64.43	63.09	63.80	1,360,792	-1.05(-1.61%)
Mar 16, 2022	62.09	65.02	61.58	64.85	1,462,918	+4.00(+6.58%)
Mar 15, 2022	61.15	62.31	60.56	60.85	1,273,970	-0.07(-0.11%)
Mar 14, 2022	60.77	62.75	60.44	60.92	937,155	+0.86(+1.43%)
Mar 11, 2022	61.22	61.84	59.94	60.06	628,922	-0.50(-0.83%)
Mar 10, 2022	59.84	60.77	59.52	60.56	639,341	-0.11(-0.18%)
Mar 09, 2022	59.88	61.30	59.50	60.67	818,833	+2.61(+4.50%)
Mar 08, 2022	56.84	60.07	56.17	58.06	955,317	+1.74(+3.08%)
Mar 07, 2022	57.53	58.52	56.14	56.32	1,349,724	-1.53(-2.64%)
Mar 04, 2022	59.17	59.39	57.30	57.85	1,579,379	-2.51(-4.16%)
Mar 03, 2022	63.08	63.35	59.81	60.36	973,019	-2.49(-3.97%)
Mar 02, 2022	62.20	63.33	61.72	62.86	771,193	+1.47(+2.39%)
Mar 01, 2022	64.77	65.35	61.17	61.39	1,337,112	-3.85(-5.91%)
Feb 28, 2022	65.81	66.41	64.50	65.24	831,931	-2.23(-3.30%)
Feb 25, 2022	66.38	67.71	65.86	67.47	867,853	+1.73(+2.64%)
Feb 24, 2022	62.02	65.91	60.88	65.74	1,262,851	+0.95(+1.47%)
Feb 23, 2022	67.59	68.06	64.60	64.78	845,938	-2.42(-3.60%)
Feb 22, 2022	68.22	69.28	66.91	67.21	863,388	-1.86(-2.69%)
Feb 18, 2022				69.07	0	-0.98(-1.41%)
Feb 17, 2022	73.04	73.04	69.48	70.05	736,066	-3.56(-4.84%)
Feb 16, 2022	72.45	73.83	72.28	73.61	511,353	+0.87(+1.19%)
Feb 15, 2022	72.01	72.85	71.75	72.75	628,156	+1.67(+2.35%)
Feb 14, 2022	71.53	72.22	70.56	71.08	527,531	-0.90(-1.24%)
Feb 11, 2022	73.33	74.17	71.56	71.97	770,222	-1.23(-1.68%)
Feb 10, 2022	72.55	75.50	72.33	73.20	892,273	-0.01(-0.01%)
Feb 09, 2022	73.32	73.96	72.85	73.21	440,164	+0.72(+0.99%)
Feb 08, 2022	71.82	72.96	71.80	72.49	623,842	+0.79(+1.10%)
Feb 07, 2022	71.86	72.98	71.53	71.71	683,053	-0.13(-0.18%)
Feb 04, 2022	68.67	72.31	68.46	71.83	754,961	+2.72(+3.93%)
Feb 03, 2022	68.91	70.15		69.12	865,326	-0.81(-1.15%)
Feb 02, 2022	69.34	70.68	69.24	69.92	937,592	+0.79(+1.14%)
Feb 01, 2022	67.09	69.22	66.27	69.14	1,021,960	+2.01(+2.99%)
Jan 31, 2022	64.79	67.18		67.13	1,291,179	+2.28(+3.52%)
Jan 28, 2022	63.23	64.85	62.84	64.84	691,840	+1.01(+1.59%)
Jan 27, 2022	65.49	65.91	63.30	63.83	1,310,137	-1.14(-1.76%)
Jan 26, 2022	65.61	66.69	64.36	64.97	1,380,547	+0.27(+0.41%)
Jan 25, 2022	65.64	66.22	64.46	64.71	1,311,279	-2.23(-3.34%)
Jan 24, 2022	66.95	67.17	63.81	66.94	1,450,090	-1.29(-1.89%)
Jan 21, 2022	70.46	70.47	67.90	68.23	1,226,159	-2.88(-4.06%)
Jan 20, 2022	71.37	73.53	70.90	71.11	1,249,775	+0.09(+0.12%)
Jan 19, 2022	72.68	73.98	70.72	71.03	1,587,450	+0.22(+0.31%)
Jan 18, 2022	72.75	73.42	70.67	70.81	1,369,798	-2.78(-3.77%)
Jan 14, 2022				73.59	0	-0.91(-1.22%)
Jan 13, 2022	76.26	76.32	74.38	74.49	719,928	-1.65(-2.17%)
Jan 12, 2022	76.13	76.84	75.83	76.14	612,690	-0.06(-0.08%)
Jan 11, 2022	75.06	76.23	74.42	76.20	670,299	+1.44(+1.92%)
Jan 10, 2022	75.30	75.66	73.88	74.77	939,904	-1.26(-1.66%)
Jan 07, 2022	76.23	76.42	75.53	76.03	603,552	-0.07(-0.09%)
Jan 06, 2022	75.66	76.28	75.09	76.10	926,919	+0.85(+1.13%)
Jan 05, 2022	78.27	78.38	75.22	75.25	891,994	-2.58(-3.31%)
Jan 04, 2022	77.29	79.70	77.26	77.83	1,131,511	+0.77(+1.00%)

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.