Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.79	81.01	78.58	80.85	406,412	+2.13(+2.71%)
Mar 30, 2022	80.88	80.88	77.73	78.71	350,838	-2.31(-2.85%)
Mar 29, 2022	78.65	81.03	78.38	81.02	368,838	+2.67(+3.40%)
Mar 28, 2022	78.08	79.17	77.68	78.36	202,984	+0.42(+0.55%)
Mar 25, 2022	78.08	78.55	77.38	77.93	220,400	+0.47(+0.61%)
Mar 24, 2022	78.08	78.39	76.66	77.46	392,097	-0.31(-0.39%)
Mar 23, 2022	77.68	78.45	76.83	77.76	271,523	-1.08(-1.37%)
Mar 22, 2022	78.54	79.04	78.28	78.84	288,043	+0.71(+0.91%)
Mar 21, 2022	78.31	79.26	77.25	78.13	511,294	-0.75(-0.95%)
Mar 18, 2022	78.96	80.26	78.11	78.88	748,858	+0.20(+0.25%)
Mar 17, 2022	77.06	79.51	77.06	78.68	346,590	+1.26(+1.63%)
Mar 16, 2022	78.15	78.15	74.94	77.42	460,392	+0.03(+0.04%)
Mar 15, 2022	73.48	77.55	73.23	77.39	553,804	+4.22(+5.77%)
Mar 14, 2022	76.70	77.47	72.29	73.17	559,191	-4.37(-5.63%)
Mar 11, 2022	77.06	79.63	76.61	77.54	572,543	+1.17(+1.53%)
Mar 10, 2022	73.07	76.39	72.44	76.37	547,549	+2.25(+3.04%)
Mar 09, 2022	76.03	76.37	73.88	74.12	596,660	-2.73(-3.55%)
Mar 08, 2022	71.78	78.03	71.21	76.84	1,132,949	+4.98(+6.93%)
Mar 07, 2022	70.83	72.43	69.68	71.87	418,516	+1.46(+2.07%)
Mar 04, 2022	70.33	71.37	69.65	70.41	283,049	+0.08(+0.11%)
Mar 03, 2022	69.97	70.80	69.23	70.33	302,305	-0.51(-0.72%)
Mar 02, 2022	70.06	71.18	69.28	70.84	327,071	+0.66(+0.94%)
Mar 01, 2022	69.90	70.78	68.61	70.18	508,905	-0.20(-0.28%)
Feb 28, 2022	70.35	71.40	69.35	70.38	594,718	-0.46(-0.65%)
Feb 25, 2022	68.34	71.71	70.00	70.84	609,892	+2.25(+3.28%)
Feb 24, 2022	61.33	68.86	59.50	68.59	817,047	+6.53(+10.52%)
Feb 23, 2022	64.70	65.40	61.78	62.06	547,929	-1.72(-2.69%)
Feb 22, 2022	64.89	65.07	63.54	63.78	364,387	-0.74(-1.15%)
Feb 18, 2022				64.52	0	-0.94(-1.43%)
Feb 17, 2022	66.12	66.81	65.27	65.45	284,068	-1.59(-2.37%)
Feb 16, 2022	67.61	67.81	66.44	67.04	288,903	-0.43(-0.64%)
Feb 15, 2022	66.98	67.54	66.42	67.48	232,151	+1.42(+2.15%)
Feb 14, 2022	65.48	66.57	64.81	66.06	217,610	+0.43(+0.66%)
Feb 11, 2022	66.80	67.47	64.83	65.62	209,631	-0.65(-0.98%)
Feb 10, 2022	66.55	68.28	65.81	66.27	188,220	-1.74(-2.55%)
Feb 09, 2022	67.76	68.04	66.99	68.01	200,007	+1.01(+1.50%)
Feb 08, 2022	66.12	67.76	66.09	67.00	255,176	+0.76(+1.15%)
Feb 07, 2022	65.52	66.73	65.04	66.24	570,904	+0.52(+0.80%)
Feb 04, 2022	64.02	66.12	63.27	65.72	348,765	+1.48(+2.30%)
Feb 03, 2022	64.09		63.95	64.24	390,353	-1.12(-1.72%)
Feb 02, 2022	67.38	67.38	64.93	65.37	354,927	-1.39(-2.08%)
Feb 01, 2022	67.43	67.43	65.27	66.76	391,236	-0.47(-0.70%)
Jan 31, 2022	64.06	67.24		67.23	375,766	+3.01(+4.68%)
Jan 28, 2022	62.06	64.25	59.94	64.22	523,407	+1.36(+2.17%)
Jan 27, 2022	66.19	66.82	61.83	62.86	708,390	-2.95(-4.48%)
Jan 26, 2022	71.89	72.36	65.17	65.81	898,152	-6.53(-9.03%)
Jan 25, 2022	72.17	73.26	70.65	72.34	478,646	-2.18(-2.93%)
Jan 24, 2022	71.13	74.87	69.37	74.52	490,056	+2.19(+3.03%)
Jan 21, 2022	74.17	74.35	72.15	72.33	412,111	-1.98(-2.67%)
Jan 20, 2022	76.26	78.57	74.17	74.31	333,627	-2.67(-3.47%)
Jan 19, 2022	74.55	77.64	74.11	76.98	464,049	+2.24(+3.00%)
Jan 18, 2022	74.67	75.66	74.51	74.75	240,135	-0.78(-1.03%)
Jan 14, 2022				75.52	0	+0.70(+0.94%)
Jan 13, 2022	76.12	76.30	74.03	74.82	200,748	-0.40(-0.54%)
Jan 12, 2022	76.22	77.13	75.11	75.23	293,432	-0.79(-1.04%)
Jan 11, 2022	74.38	76.07	73.95	76.02	334,322	+1.49(+2.00%)
Jan 10, 2022	74.21	74.85	73.56	74.53	278,360	-0.42(-0.57%)
Jan 07, 2022	74.31	75.62	73.16	74.95	349,975	-0.69(-0.91%)
Jan 06, 2022	76.19	76.73	74.35	75.64	354,561	-0.13(-0.17%)
Jan 05, 2022	77.96	78.25	75.70	75.77	396,027	-1.98(-2.55%)
Jan 04, 2022	77.78	79.07	74.94	77.75	337,409	+0.28(+0.36%)

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.