Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.04	68.41	66.69	66.74	827,886	-1.23(-1.81%)
Mar 30, 2022	68.25	68.34	67.47	67.97	873,803	-0.47(-0.69%)
Mar 29, 2022	67.48	68.59	66.86	68.44	1,312,109	+1.51(+2.26%)
Mar 28, 2022	66.80	67.01	66.05	66.93	1,313,633	-0.23(-0.35%)
Mar 25, 2022	65.88	67.17	65.69	67.17	831,612	+1.52(+2.31%)
Mar 24, 2022	64.77	65.67	64.17	65.65	543,486	+1.02(+1.57%)
Mar 23, 2022	65.00	65.13	64.41	64.64	648,186	-0.51(-0.79%)
Mar 22, 2022	65.14	65.75	64.61	65.15	740,849	+0.55(+0.85%)
Mar 21, 2022	64.90	65.52	64.24	64.60	763,994	-0.31(-0.48%)
Mar 18, 2022	64.79	65.39	64.19	64.91	1,276,104	+0.16(+0.25%)
Mar 17, 2022	63.76	64.89	63.37	64.75	1,053,540	+0.82(+1.28%)
Mar 16, 2022	64.29	64.71	62.47	63.93	849,038	+0.27(+0.42%)
Mar 15, 2022	64.05	64.29	62.61	63.66	655,171	+0.09(+0.14%)
Mar 14, 2022	63.84	64.51	63.18	63.58	896,236	-0.01(-0.01%)
Mar 11, 2022	64.30	64.88	63.48	63.59	675,971	-0.24(-0.38%)
Mar 10, 2022	62.61	63.98	61.95	63.83	574,861	+0.49(+0.77%)
Mar 09, 2022	62.67	64.20	62.51	63.34	683,213	+1.86(+3.02%)
Mar 08, 2022	61.71	62.25	61.18	61.49	748,701	-0.25(-0.41%)
Mar 07, 2022	62.20	62.86	61.54	61.74	496,820	-0.62(-0.99%)
Mar 04, 2022	61.63	62.40	61.46	62.35	823,732	-0.23(-0.36%)
Mar 03, 2022	61.75	62.91	61.60	62.58	618,943	+0.30(+0.49%)
Mar 02, 2022	61.95	63.02	61.95	62.28	737,605	+0.45(+0.73%)
Mar 01, 2022	62.10	62.76	61.28	61.82	673,533	-0.31(-0.50%)
Feb 28, 2022	60.88	62.94	60.45	62.14	1,073,333	+0.30(+0.49%)
Feb 25, 2022	60.58	61.88	60.84	61.83	835,785	+2.17(+3.64%)
Feb 24, 2022	58.35	59.79	57.39	59.66	912,048	+0.23(+0.38%)
Feb 23, 2022	61.10	61.38	59.39	59.44	649,497	-1.35(-2.23%)
Feb 22, 2022	60.33	61.50	59.90	60.79	889,531	-0.64(-1.05%)
Feb 18, 2022				61.43	0	-1.05(-1.68%)
Feb 17, 2022	61.93	62.86	61.80	62.48	1,220,938	+0.45(+0.73%)
Feb 16, 2022	60.62	62.11	60.61	62.03	1,240,991	+1.49(+2.46%)
Feb 15, 2022	59.13	60.75	59.13	60.54	895,651	+1.75(+2.98%)
Feb 14, 2022	58.74	59.66	58.33	58.79	1,165,295	+0.03(+0.06%)
Feb 11, 2022	58.54	59.91	58.23	58.75	1,000,559	+0.54(+0.92%)
Feb 10, 2022	57.79	59.46	57.55	58.22	741,213	-0.30(-0.52%)
Feb 09, 2022	58.36	58.97	57.89	58.52	422,249	+0.81(+1.40%)
Feb 08, 2022	58.39	58.67	57.27	57.71	838,023	-0.36(-0.63%)
Feb 07, 2022	57.92	58.30	57.47	58.08	837,344	+0.38(+0.66%)
Feb 04, 2022	57.34	58.33	56.45	57.69	1,478,988	+0.07(+0.12%)
Feb 03, 2022	57.60			57.63	1,205,381	-0.18(-0.32%)
Feb 02, 2022	57.50	58.72	57.21	57.81	1,207,856	+0.00(+0.00%)
Feb 01, 2022	56.55	58.13	56.18	57.81	1,436,220	+2.28(+4.11%)
Jan 31, 2022	54.07	55.53		55.53	969,794	+0.82(+1.51%)
Jan 28, 2022	53.10	54.71	52.38	54.70	667,838	+1.56(+2.94%)
Jan 27, 2022	54.88	55.58	52.83	53.14	562,411	-1.26(-2.31%)
Jan 26, 2022	55.59	56.19	53.95	54.40	739,050	-0.49(-0.90%)
Jan 25, 2022	53.98	55.52	53.23	54.89	705,964	-0.05(-0.09%)
Jan 24, 2022	54.59	55.06	52.77	54.94	802,656	-0.55(-0.99%)
Jan 21, 2022	56.74	57.07	55.38	55.49	757,736	-1.26(-2.22%)
Jan 20, 2022	58.73	58.78	56.59	56.75	1,101,038	-1.30(-2.24%)
Jan 19, 2022	59.67	59.67	58.03	58.05	479,544	-1.46(-2.45%)
Jan 18, 2022	60.51	60.51	59.20	59.51	515,476	-1.15(-1.89%)
Jan 14, 2022				60.65	0	-0.58(-0.95%)
Jan 13, 2022	60.63	61.67	60.39	61.23	438,912	+0.84(+1.39%)
Jan 12, 2022	60.99	61.22	60.31	60.39	507,575	-0.83(-1.36%)
Jan 11, 2022	61.56	61.56	60.57	61.23	861,704	-0.21(-0.34%)
Jan 10, 2022	61.96	62.05	60.89	61.43	710,620	-0.21(-0.34%)
Jan 07, 2022	61.01	62.54	61.01	61.64	938,824	+0.49(+0.81%)
Jan 06, 2022	60.50	61.49	59.86	61.15	583,150	+1.34(+2.25%)
Jan 05, 2022	60.56	61.07	59.64	59.80	961,694	-0.86(-1.42%)
Jan 04, 2022	59.81	61.47	59.81	60.66	732,589	+1.35(+2.28%)

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.