Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	80.19	81.91	80.07	80.22	94,767	-0.05(-0.06%)
Mar 30, 2022	80.83	81.08	79.77	80.27	63,225	-0.52(-0.65%)
Mar 29, 2022	79.79	81.78	79.09	80.79	224,603	+1.86(+2.35%)
Mar 28, 2022	78.85	79.32	78.17	78.93	61,225	+0.01(+0.01%)
Mar 25, 2022	79.15	79.81	78.47	78.92	40,803	-0.25(-0.31%)
Mar 24, 2022	78.03	79.43	77.20	79.17	40,939	+1.13(+1.45%)
Mar 23, 2022	78.02	78.58	77.53	78.04	46,708	-0.26(-0.33%)
Mar 22, 2022	78.51	79.61	77.35	78.30	135,684	+0.32(+0.41%)
Mar 21, 2022	78.81	79.61	77.67	77.98	121,840	-1.48(-1.86%)
Mar 18, 2022	78.52	79.78	77.98	79.46	146,843	+0.92(+1.17%)
Mar 17, 2022	79.04	79.55	77.01	78.54	86,193	-0.32(-0.41%)
Mar 16, 2022	78.34	79.54	77.01	78.86	143,139	+0.79(+1.01%)
Mar 15, 2022	75.19	78.15	73.53	78.07	152,533	+2.98(+3.97%)
Mar 14, 2022	75.39	75.54	74.00	75.09	107,932	+0.23(+0.31%)
Mar 11, 2022	75.23	75.78	74.55	74.86	84,100	+0.31(+0.42%)
Mar 10, 2022	72.91	74.92	72.59	74.55	67,740	+0.77(+1.05%)
Mar 09, 2022	73.70	74.63	72.97	73.77	81,465	+1.56(+2.17%)
Mar 08, 2022	70.78	73.96	69.56	72.21	134,460	+1.43(+2.03%)
Mar 07, 2022	75.23	76.53	70.04	70.78	149,912	-4.94(-6.52%)
Mar 04, 2022	74.30	75.88	73.14	75.72	112,189	+0.44(+0.59%)
Mar 03, 2022	75.37	75.41	73.75	75.27	183,145	+0.20(+0.27%)
Mar 02, 2022	70.64	75.23	70.64	75.07	227,327	+4.94(+7.04%)
Mar 01, 2022	71.05	71.72	68.86	70.13	922,163	-1.51(-2.11%)
Feb 28, 2022	71.81	72.65	70.62	71.64	171,980	-0.84(-1.15%)
Feb 25, 2022	71.37	73.26	70.85	72.48	165,203	+1.23(+1.73%)
Feb 24, 2022	67.25	71.64	67.25	71.25	230,967	+1.65(+2.37%)
Feb 23, 2022	68.61	70.88	68.22	69.60	224,724	+2.21(+3.28%)
Feb 22, 2022	67.83	68.77	66.33	67.39	55,243	-1.06(-1.55%)
Feb 18, 2022				68.45	0	-0.70(-1.01%)
Feb 17, 2022	70.92	71.48	68.70	69.15	38,071	-2.31(-3.23%)
Feb 16, 2022	70.19	71.73	70.19	71.46	83,486	+0.79(+1.12%)
Feb 15, 2022	70.23	71.19	69.28	70.67	71,763	+1.33(+1.92%)
Feb 14, 2022	70.00	71.09	68.79	69.33	116,388	-1.19(-1.68%)
Feb 11, 2022	71.51	72.63	69.04	70.52	98,243	-0.45(-0.64%)
Feb 10, 2022	67.59	72.83	66.81	70.97	305,225	+4.32(+6.49%)
Feb 09, 2022	64.49	67.92	64.49	66.65	240,597	+2.30(+3.57%)
Feb 08, 2022	61.08	64.70	59.86	64.35	113,356	+3.61(+5.95%)
Feb 07, 2022	59.44	61.00	59.33	60.73	92,776	+1.25(+2.10%)
Feb 04, 2022	56.98	59.52	56.88	59.48	115,935	+2.41(+4.22%)
Feb 03, 2022	57.23			57.07	83,973	-0.95(-1.63%)
Feb 02, 2022	58.18	59.08	57.37	58.02	111,677	-0.34(-0.58%)
Feb 01, 2022	57.38	58.67	56.88	58.36	75,380	+1.43(+2.52%)
Jan 31, 2022	55.53	57.22		56.93	85,990	+1.28(+2.30%)
Jan 28, 2022	54.90	55.85	53.94	55.65	102,815	+1.01(+1.85%)
Jan 27, 2022	57.85	58.85	53.95	54.64	105,697	-2.70(-4.72%)
Jan 26, 2022	59.89	60.47	57.31	57.34	101,944	-1.56(-2.65%)
Jan 25, 2022	58.13	59.72	57.04	58.90	66,560	-0.09(-0.16%)
Jan 24, 2022	56.50	59.35	55.28	59.00	251,173	+1.63(+2.84%)
Jan 21, 2022	58.16	59.64	57.29	57.37	66,907	-1.26(-2.15%)
Jan 20, 2022	59.93	61.68	58.38	58.63	35,729	-1.25(-2.09%)
Jan 19, 2022	61.90	61.90	59.45	59.88	38,088	-1.56(-2.54%)
Jan 18, 2022	62.36	62.55	58.95	61.44	39,763	-1.69(-2.68%)
Jan 14, 2022				63.13	0	-0.52(-0.82%)
Jan 13, 2022	64.74	65.46	63.58	63.66	31,553	-0.33(-0.52%)
Jan 12, 2022	65.07	65.23	63.77	63.99	34,713	-0.74(-1.14%)
Jan 11, 2022	64.55	64.73	63.24	64.73	32,944	+0.51(+0.79%)
Jan 10, 2022	65.20	65.20	63.00	64.22	32,645	-1.62(-2.46%)
Jan 07, 2022	65.74	66.28	65.14	65.84	26,793	+0.42(+0.65%)
Jan 06, 2022	64.61	65.82	64.15	65.42	27,546	+0.82(+1.27%)
Jan 05, 2022	67.40	67.59	64.39	64.60	39,626	-2.44(-3.64%)
Jan 04, 2022	67.58	68.28	66.45	67.03	45,544	-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.