Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.66	80.88	78.45	80.71	407,104	+2.13(+2.71%)
Mar 30, 2022	80.74	80.74	77.60	78.58	351,435	-2.31(-2.85%)
Mar 29, 2022	78.52	80.90	78.24	80.89	369,466	+2.66(+3.40%)
Mar 28, 2022	77.95	79.03	77.55	78.22	203,330	+0.42(+0.55%)
Mar 25, 2022	77.95	78.42	77.25	77.80	220,776	+0.47(+0.61%)
Mar 24, 2022	77.95	78.25	76.53	77.33	392,765	-0.31(-0.39%)
Mar 23, 2022	77.55	78.31	76.69	77.63	271,986	-1.08(-1.37%)
Mar 22, 2022	78.41	78.90	78.14	78.71	288,533	+0.71(+0.91%)
Mar 21, 2022	78.17	79.12	77.12	78.00	512,165	-0.75(-0.95%)
Mar 18, 2022	78.82	80.13	77.98	78.75	750,134	+0.20(+0.25%)
Mar 17, 2022	76.93	79.38	76.93	78.55	347,180	+1.26(+1.63%)
Mar 16, 2022	78.02	78.02	74.82	77.29	461,176	+0.03(+0.04%)
Mar 15, 2022	73.35	77.41	73.10	77.26	554,747	+4.21(+5.77%)
Mar 14, 2022	76.57	77.34	72.16	73.05	560,143	-4.36(-5.63%)
Mar 11, 2022	76.93	79.50	76.48	77.40	573,518	+1.16(+1.53%)
Mar 10, 2022	72.95	76.26	72.32	76.24	548,481	+2.25(+3.04%)
Mar 09, 2022	75.91	76.24	73.76	73.99	597,676	-2.72(-3.55%)
Mar 08, 2022	71.65	77.90	71.09	76.71	1,134,879	+4.97(+6.93%)
Mar 07, 2022	70.71	72.30	69.56	71.74	419,229	+1.46(+2.07%)
Mar 04, 2022	70.21	71.25	69.53	70.29	283,531	+0.08(+0.11%)
Mar 03, 2022	69.85	70.68	69.11	70.21	302,820	-0.51(-0.72%)
Mar 02, 2022	69.94	71.06	69.16	70.72	327,628	+0.66(+0.94%)
Mar 01, 2022	69.78	70.66	68.49	70.06	509,772	-0.20(-0.28%)
Feb 28, 2022	70.23	71.28	69.23	70.26	595,730	-0.46(-0.65%)
Feb 25, 2022	68.23	71.59	69.88	70.72	610,930	+2.25(+3.28%)
Feb 24, 2022	61.23	68.74	59.40	68.47	818,439	+6.52(+10.52%)
Feb 23, 2022	64.59	65.29	61.68	61.96	548,862	-1.71(-2.69%)
Feb 22, 2022	64.78	64.96	63.43	63.67	365,007	-0.74(-1.15%)
Feb 18, 2022				64.41	0	-0.94(-1.43%)
Feb 17, 2022	66.01	66.69	65.16	65.34	284,552	-1.59(-2.37%)
Feb 16, 2022	67.50	67.70	66.33	66.93	289,395	-0.43(-0.64%)
Feb 15, 2022	66.87	67.42	66.31	67.36	232,547	+1.42(+2.15%)
Feb 14, 2022	65.37	66.46	64.70	65.94	217,981	+0.43(+0.66%)
Feb 11, 2022	66.68	67.35	64.72	65.51	209,988	-0.65(-0.98%)
Feb 10, 2022	66.44	68.16	65.70	66.16	188,540	-1.73(-2.55%)
Feb 09, 2022	67.65	67.92	66.88	67.89	200,347	+1.00(+1.50%)
Feb 08, 2022	66.01	67.65	65.97	66.89	255,610	+0.76(+1.15%)
Feb 07, 2022	65.41	66.61	64.93	66.13	571,876	+0.52(+0.80%)
Feb 04, 2022	63.92	66.01	63.17	65.61	349,359	+1.48(+2.30%)
Feb 03, 2022	63.98		63.85	64.13	391,018	-1.12(-1.72%)
Feb 02, 2022	67.26	67.26	64.82	65.25	355,532	-1.39(-2.08%)
Feb 01, 2022	67.31	67.31	65.16	66.64	391,902	-0.47(-0.70%)
Jan 31, 2022	63.95	67.13		67.12	376,406	+3.00(+4.68%)
Jan 28, 2022	61.96	64.14	59.84	64.11	524,299	+1.36(+2.17%)
Jan 27, 2022	66.08	66.70	61.73	62.75	709,597	-2.94(-4.48%)
Jan 26, 2022	71.76	72.24	65.06	65.70	899,681	-6.52(-9.03%)
Jan 25, 2022	72.05	73.13	70.53	72.22	479,461	-2.18(-2.93%)
Jan 24, 2022	71.00	74.75	69.25	74.39	490,890	+2.19(+3.03%)
Jan 21, 2022	74.05	74.22	72.02	72.21	412,813	-1.98(-2.67%)
Jan 20, 2022	76.13	78.44	74.04	74.19	334,195	-2.67(-3.47%)
Jan 19, 2022	74.42	77.51	73.99	76.85	464,839	+2.24(+3.00%)
Jan 18, 2022	74.54	75.53	74.38	74.62	240,544	-0.78(-1.03%)
Jan 14, 2022				75.40	0	+0.70(+0.94%)
Jan 13, 2022	75.99	76.17	73.90	74.70	201,090	-0.40(-0.54%)
Jan 12, 2022	76.09	77.00	74.98	75.10	293,932	-0.79(-1.04%)
Jan 11, 2022	74.25	75.94	73.82	75.89	334,891	+1.49(+2.00%)
Jan 10, 2022	74.09	74.73	73.43	74.40	278,834	-0.42(-0.57%)
Jan 07, 2022	74.19	75.49	73.03	74.83	350,571	-0.69(-0.91%)
Jan 06, 2022	76.06	76.60	74.22	75.51	355,165	-0.13(-0.17%)
Jan 05, 2022	77.83	78.11	75.57	75.64	396,702	-1.98(-2.55%)
Jan 04, 2022	77.65	78.93	74.82	77.62	337,984	+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.