Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	67.21	67.47	65.62	65.63	537,352	-1.59(-2.37%)
Mar 30, 2022	68.58	68.63	67.12	67.22	266,867	-1.00(-1.46%)
Mar 29, 2022	68.05	69.13	67.88	68.22	449,272	+0.20(+0.30%)
Mar 28, 2022	67.15	68.07	65.76	68.01	319,892	+0.63(+0.94%)
Mar 25, 2022	66.74	67.68	66.35	67.38	281,580	+0.89(+1.34%)
Mar 24, 2022	66.52	66.95	65.99	66.49	242,005	+0.23(+0.35%)
Mar 23, 2022	66.44	67.44	65.94	66.26	308,750	-0.41(-0.62%)
Mar 22, 2022	68.16	68.22	65.41	66.67	760,125	-1.30(-1.91%)
Mar 21, 2022	68.35	69.67	67.82	67.97	470,373	+0.08(+0.11%)
Mar 18, 2022	67.94	68.37	66.24	67.89	723,575	-0.06(-0.08%)
Mar 17, 2022	67.21	68.27	67.08	67.95	342,997	+0.03(+0.04%)
Mar 16, 2022	67.90	68.77	65.89	67.92	614,516	+0.86(+1.29%)
Mar 15, 2022	67.58	68.28	66.31	67.06	337,264	-0.76(-1.12%)
Mar 14, 2022	67.76	68.94	67.47	67.81	347,297	+0.53(+0.78%)
Mar 11, 2022	69.49	70.76	67.27	67.29	569,513	-1.55(-2.26%)
Mar 10, 2022	67.11	69.14	67.10	68.84	513,482	+0.71(+1.04%)
Mar 09, 2022	67.48	68.79	67.06	68.13	460,145	+2.17(+3.29%)
Mar 08, 2022	66.01	67.14	64.72	65.96	531,567	+0.74(+1.13%)
Mar 07, 2022	69.27	69.42	64.81	65.22	502,440	-3.74(-5.42%)
Mar 04, 2022	68.27	69.14	67.82	68.96	402,048	-0.75(-1.07%)
Mar 03, 2022	70.60	70.60	68.78	69.71	651,151	-0.54(-0.76%)
Mar 02, 2022	69.74	70.58	69.37	70.25	460,271	+1.18(+1.71%)
Mar 01, 2022	70.16	70.23	67.35	69.07	566,674	-1.11(-1.59%)
Feb 28, 2022	69.77	71.01	69.44	70.18	674,845	-0.87(-1.23%)
Feb 25, 2022	69.75	71.45	69.49	71.06	451,241	+1.89(+2.73%)
Feb 24, 2022	66.89	69.54	66.59	69.17	579,252	+0.48(+0.70%)
Feb 23, 2022	69.90	70.20	68.31	68.69	576,054	-0.62(-0.90%)
Feb 22, 2022	70.25	70.45	68.66	69.31	490,330	-1.41(-2.00%)
Feb 18, 2022				70.72	0	+0.37(+0.53%)
Feb 17, 2022	70.07	70.72	69.13	70.35	507,556	-0.76(-1.07%)
Feb 16, 2022	69.19	71.45	69.10	71.11	724,509	+1.68(+2.42%)
Feb 15, 2022	67.10	69.86	67.10	69.43	625,915	+2.89(+4.35%)
Feb 14, 2022	66.29	66.66	65.47	66.54	554,534	+0.30(+0.45%)
Feb 11, 2022	66.51	67.56	65.83	66.24	660,617	-0.66(-0.98%)
Feb 10, 2022	65.25	67.84	65.25	66.90	1,598,160	+0.80(+1.21%)
Feb 09, 2022	65.26	66.63	65.08	66.10	820,563	+0.99(+1.52%)
Feb 08, 2022	61.46	65.30	61.39	65.11	1,037,764	+4.21(+6.91%)
Feb 07, 2022	59.66	61.43	59.19	60.90	659,020	+1.30(+2.18%)
Feb 04, 2022	59.05	60.33	58.93	59.60	461,193	+0.31(+0.52%)
Feb 03, 2022	60.13		59.17	59.30	516,532	-1.31(-2.16%)
Feb 02, 2022	59.37	60.79	58.78	60.60	1,040,285	+1.25(+2.11%)
Feb 01, 2022	54.41	59.43	54.11	59.35	1,223,401	+6.87(+13.09%)
Jan 31, 2022	52.31	52.77		52.48	460,620	-0.60(-1.13%)
Jan 28, 2022	51.73	53.10	50.89	53.08	495,923	+1.31(+2.53%)
Jan 27, 2022	52.97	53.62	51.29	51.77	263,901	-0.43(-0.82%)
Jan 26, 2022	53.39	54.05	52.01	52.20	338,966	-0.76(-1.44%)
Jan 25, 2022	52.56	53.33	51.16	52.97	391,812	-0.31(-0.57%)
Jan 24, 2022	52.42	53.55	51.28	53.27	462,763	+0.18(+0.34%)
Jan 21, 2022	53.63	54.96	52.92	53.09	321,920	-0.74(-1.38%)
Jan 20, 2022	55.54	55.83	53.75	53.84	236,629	-1.59(-2.88%)
Jan 19, 2022	57.15	57.32	55.43	55.43	288,519	-1.87(-3.26%)
Jan 18, 2022	57.74	57.82	55.92	57.30	392,044	-0.97(-1.67%)
Jan 14, 2022				58.27	0	+1.14(+1.99%)
Jan 13, 2022	56.38	57.17	56.28	57.14	345,565	+0.98(+1.75%)
Jan 12, 2022	56.32	56.97	55.91	56.16	317,400	+0.04(+0.07%)
Jan 11, 2022	55.81	56.12	54.99	56.12	242,700	+0.57(+1.03%)
Jan 10, 2022	55.81	55.92	55.15	55.54	393,763	-0.30(-0.53%)
Jan 07, 2022	55.15	56.09	55.12	55.84	378,017	+0.50(+0.90%)
Jan 06, 2022	55.84	55.91	55.24	55.34	330,897	+0.01(+0.02%)
Jan 05, 2022	56.11	57.40	55.30	55.33	395,791	-0.47(-0.84%)
Jan 04, 2022	54.57	56.23	54.57	55.80	354,902	+1.31(+2.40%)

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.