Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	76.95	79.40	75.88	76.14	2,056,507	-0.97(-1.26%)
Mar 30, 2022	77.07	78.95	76.56	77.11	2,237,521	+1.14(+1.50%)
Mar 29, 2022	73.90	76.15	72.80	75.97	1,702,753	-1.00(-1.30%)
Mar 28, 2022	76.31	78.87	75.94	76.97	1,916,908	-1.20(-1.53%)
Mar 25, 2022	75.33	79.27	75.14	78.17	3,497,260	+2.03(+2.67%)
Mar 24, 2022	73.97	76.39	73.51	76.14	2,694,990	+2.59(+3.52%)
Mar 23, 2022	71.13	74.37	70.50	73.55	2,012,778	+3.09(+4.38%)
Mar 22, 2022	70.94	71.12	68.53	70.46	1,573,415	-0.48(-0.68%)
Mar 21, 2022	70.36	71.69	69.31	70.94	2,012,807	+2.23(+3.25%)
Mar 18, 2022	68.45	69.14	67.83	68.71	3,350,117	-0.44(-0.63%)
Mar 17, 2022	69.30	69.66	68.32	69.15	2,533,422	+1.75(+2.60%)
Mar 16, 2022	66.33	68.04	66.28	67.40	2,107,894	+1.36(+2.05%)
Mar 15, 2022	64.33	66.81	64.12	66.04	1,879,224	-0.70(-1.05%)
Mar 14, 2022	69.16	69.18	65.45	66.74	1,898,932	-3.75(-5.33%)
Mar 11, 2022	70.02	72.05	69.22	70.50	1,507,069	-0.27(-0.38%)
Mar 10, 2022	71.19	71.65	70.37	70.77	1,748,393	-0.02(-0.02%)
Mar 09, 2022	69.48	72.17	68.38	70.78	2,375,823	-1.38(-1.92%)
Mar 08, 2022	76.14	76.93	71.91	72.17	3,343,687	-3.00(-3.99%)
Mar 07, 2022	75.10	77.67	72.80	75.17	3,513,187	+0.78(+1.05%)
Mar 04, 2022	68.55	74.57	68.55	74.39	3,501,452	+5.68(+8.26%)
Mar 03, 2022	67.36	69.06	66.82	68.71	1,820,688	+0.78(+1.15%)
Mar 02, 2022	68.47	68.87	66.86	67.93	1,983,634	+0.09(+0.13%)
Mar 01, 2022	66.37	67.92	65.65	67.85	1,892,971	+1.73(+2.61%)
Feb 28, 2022	64.24	66.41	63.82	66.12	2,435,004	+1.86(+2.89%)
Feb 25, 2022	61.10	64.93	61.07	64.26	3,364,378	+3.57(+5.88%)
Feb 24, 2022	60.73	62.98	56.92	60.69	4,836,148	+2.06(+3.52%)
Feb 23, 2022	57.47	59.67	57.31	58.63	3,387,952	+1.84(+3.24%)
Feb 22, 2022	57.73	58.02	55.47	56.79	2,330,190	+0.49(+0.87%)
Feb 18, 2022				56.30	0	-0.89(-1.56%)
Feb 17, 2022	56.91	58.48	56.47	57.19	916,800	+0.21(+0.38%)
Feb 16, 2022	58.72	59.61	56.43	56.98	1,243,437	-1.46(-2.49%)
Feb 15, 2022	57.01	58.72	56.72	58.43	971,610	+0.43(+0.74%)
Feb 14, 2022	59.17	59.90	57.47	58.00	863,340	-1.18(-2.00%)
Feb 11, 2022	57.63	59.57	57.14	59.19	2,119,207	+3.02(+5.38%)
Feb 10, 2022	55.64	57.47	55.64	56.16	1,640,028	-0.05(-0.09%)
Feb 09, 2022	56.08	56.65	55.59	56.22	1,783,434	-0.03(-0.06%)
Feb 08, 2022	56.92	57.47	55.21	56.25	2,046,396	-0.92(-1.60%)
Feb 07, 2022	56.67	57.79	56.37	57.17	1,648,740	-0.16(-0.28%)
Feb 04, 2022	58.20	59.15	57.08	57.33	1,403,126	-0.61(-1.05%)
Feb 03, 2022	58.71		57.42	57.94	1,542,012	-1.55(-2.60%)
Feb 02, 2022	59.91	61.01	58.10	59.49	3,063,509	+0.88(+1.50%)
Feb 01, 2022	57.91	59.27	57.72	58.60	2,041,290	+0.26(+0.44%)
Jan 31, 2022	58.40			58.35	1,304,712	-0.19(-0.32%)
Jan 28, 2022	59.13	60.18	57.90	58.54	2,129,893	-0.62(-1.06%)
Jan 27, 2022	60.21	60.51	57.24	59.16	2,190,659	+0.59(+1.01%)
Jan 26, 2022	58.92	60.40	58.00	58.57	2,012,885	+1.11(+1.94%)
Jan 25, 2022	54.91	58.16	54.19	57.46	2,991,593	+2.88(+5.29%)
Jan 24, 2022	52.67	54.63	52.60	54.57	2,035,835	+0.62(+1.14%)
Jan 21, 2022	54.73	55.27	53.34	53.96	2,131,020	-1.50(-2.70%)
Jan 20, 2022	57.17	58.45	55.31	55.45	2,632,591	-2.35(-4.06%)
Jan 19, 2022	59.63	60.47	57.29	57.80	1,770,055	-1.66(-2.79%)
Jan 18, 2022	62.48	62.64	58.86	59.46	1,710,722	-1.75(-2.87%)
Jan 14, 2022				61.21	0	+1.22(+2.03%)
Jan 13, 2022	62.76	62.83	59.82	60.00	1,210,299	-2.58(-4.12%)
Jan 12, 2022	60.67	63.05	59.51	62.58	2,127,154	+2.76(+4.61%)
Jan 11, 2022	60.18	60.67	58.48	59.82	2,213,150	-0.27(-0.44%)
Jan 10, 2022	59.05	61.08	58.64	60.08	2,484,023	+0.77(+1.30%)
Jan 07, 2022	57.59	59.65	57.11	59.31	1,417,056	+2.19(+3.84%)
Jan 06, 2022	56.48	57.70	55.80	57.12	1,636,389	+1.33(+2.38%)
Jan 05, 2022	58.87	59.49	55.75	55.80	1,794,295	-1.36(-2.38%)
Jan 04, 2022	57.26	58.89	56.83	57.16	1,345,520	+0.07(+0.12%)

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.