Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	79.83	81.54	79.71	79.86	95,195	-0.05(-0.06%)
Mar 30, 2022	80.46	80.71	79.41	79.91	63,511	-0.52(-0.65%)
Mar 29, 2022	79.43	81.42	78.73	80.43	225,620	+1.85(+2.35%)
Mar 28, 2022	78.50	78.96	77.82	78.58	61,502	+0.01(+0.01%)
Mar 25, 2022	78.80	79.45	78.11	78.57	40,987	-0.25(-0.31%)
Mar 24, 2022	77.68	79.07	76.86	78.82	41,124	+1.13(+1.45%)
Mar 23, 2022	77.67	78.22	77.18	77.69	46,920	-0.26(-0.33%)
Mar 22, 2022	78.16	79.26	77.00	77.95	136,298	+0.32(+0.41%)
Mar 21, 2022	78.46	79.26	77.32	77.63	122,391	-1.47(-1.86%)
Mar 18, 2022	78.17	79.42	77.63	79.10	147,507	+0.92(+1.17%)
Mar 17, 2022	78.69	79.19	76.67	78.18	86,583	-0.32(-0.41%)
Mar 16, 2022	77.98	79.18	76.66	78.51	143,787	+0.79(+1.01%)
Mar 15, 2022	74.85	77.80	73.20	77.72	153,223	+2.97(+3.97%)
Mar 14, 2022	75.05	75.20	73.67	74.75	108,421	+0.23(+0.31%)
Mar 11, 2022	74.89	75.44	74.21	74.52	84,480	+0.31(+0.42%)
Mar 10, 2022	72.58	74.59	72.26	74.21	68,047	+0.77(+1.05%)
Mar 09, 2022	73.37	74.30	72.65	73.44	81,833	+1.56(+2.17%)
Mar 08, 2022	70.46	73.63	69.25	71.89	135,068	+1.43(+2.03%)
Mar 07, 2022	74.89	76.19	69.73	70.46	150,591	-4.92(-6.52%)
Mar 04, 2022	73.96	75.54	72.81	75.37	112,697	+0.44(+0.59%)
Mar 03, 2022	75.04	75.07	73.41	74.93	183,974	+0.20(+0.27%)
Mar 02, 2022	70.32	74.89	70.32	74.73	228,356	+4.92(+7.04%)
Mar 01, 2022	70.73	71.40	68.55	69.82	926,336	-1.50(-2.11%)
Feb 28, 2022	71.48	72.33	70.30	71.32	172,759	-0.83(-1.15%)
Feb 25, 2022	71.04	72.93	70.53	72.15	165,950	+1.23(+1.73%)
Feb 24, 2022	66.94	71.31	66.94	70.92	232,012	+1.64(+2.37%)
Feb 23, 2022	68.30	70.56	67.91	69.29	225,741	+2.20(+3.28%)
Feb 22, 2022	67.53	68.46	66.03	67.09	55,493	-1.05(-1.55%)
Feb 18, 2022				68.14	0	-0.70(-1.01%)
Feb 17, 2022	70.60	71.15	68.39	68.84	38,244	-2.30(-3.23%)
Feb 16, 2022	69.87	71.41	69.87	71.14	83,864	+0.79(+1.12%)
Feb 15, 2022	69.92	70.87	68.97	70.35	72,088	+1.33(+1.92%)
Feb 14, 2022	69.69	70.77	68.48	69.02	116,914	-1.18(-1.68%)
Feb 11, 2022	71.19	72.30	68.73	70.20	98,687	-0.45(-0.63%)
Feb 10, 2022	67.29	72.50	66.51	70.65	306,606	+4.30(+6.49%)
Feb 09, 2022	64.20	67.61	64.20	66.35	241,686	+2.29(+3.57%)
Feb 08, 2022	60.81	64.41	59.59	64.06	113,869	+3.60(+5.95%)
Feb 07, 2022	59.17	60.73	59.06	60.46	93,195	+1.25(+2.10%)
Feb 04, 2022	56.73	59.25	56.62	59.22	116,460	+2.40(+4.22%)
Feb 03, 2022	56.97			56.82	84,353	-0.94(-1.63%)
Feb 02, 2022	57.92	58.81	57.11	57.76	112,183	-0.34(-0.58%)
Feb 01, 2022	57.12	58.41	56.62	58.10	75,721	+1.43(+2.52%)
Jan 31, 2022	55.28	56.96		56.67	86,380	+1.27(+2.30%)
Jan 28, 2022	54.66	55.60	53.69	55.40	103,280	+1.01(+1.85%)
Jan 27, 2022	57.59	58.58	53.70	54.39	106,175	-2.69(-4.72%)
Jan 26, 2022	59.62	60.19	57.05	57.08	102,406	-1.56(-2.65%)
Jan 25, 2022	57.87	59.45	56.78	58.64	66,862	-0.09(-0.16%)
Jan 24, 2022	56.25	59.09	55.03	58.73	252,310	+1.62(+2.84%)
Jan 21, 2022	57.90	59.37	57.04	57.11	67,210	-1.25(-2.15%)
Jan 20, 2022	59.66	61.40	58.12	58.36	35,891	-1.25(-2.09%)
Jan 19, 2022	61.62	61.62	59.18	59.61	38,260	-1.56(-2.54%)
Jan 18, 2022	62.08	62.27	58.69	61.17	39,943	-1.68(-2.68%)
Jan 14, 2022				62.85	0	-0.52(-0.82%)
Jan 13, 2022	64.45	65.17	63.30	63.37	31,695	-0.33(-0.52%)
Jan 12, 2022	64.78	64.94	63.48	63.70	34,870	-0.73(-1.14%)
Jan 11, 2022	64.26	64.43	62.96	64.43	33,094	+0.50(+0.79%)
Jan 10, 2022	64.91	64.91	62.71	63.93	32,793	-1.61(-2.46%)
Jan 07, 2022	65.44	65.98	64.85	65.54	26,914	+0.42(+0.65%)
Jan 06, 2022	64.31	65.53	63.86	65.12	27,670	+0.81(+1.27%)
Jan 05, 2022	67.10	67.28	64.10	64.31	39,806	-2.43(-3.64%)
Jan 04, 2022	67.27	67.97	66.15	66.73	45,750	-0.35(-0.52%)

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.