Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	68.49	69.55	67.70	67.75	958,710	-0.58(-0.84%)
Mar 30, 2022	69.60	69.92	68.02	68.33	708,187	-1.45(-2.08%)
Mar 29, 2022	68.57	69.82	67.28	69.78	1,153,237	+2.34(+3.48%)
Mar 28, 2022	67.56	67.90	66.46	67.44	794,294	-1.06(-1.55%)
Mar 25, 2022	67.26	68.57	67.23	68.50	512,769	+1.39(+2.07%)
Mar 24, 2022	66.22	67.35	65.97	67.11	410,471	+0.80(+1.20%)
Mar 23, 2022	66.65	66.95	66.02	66.31	650,479	-0.68(-1.02%)
Mar 22, 2022	67.51	68.47	66.80	67.00	730,299	-0.35(-0.52%)
Mar 21, 2022	68.34	68.60	67.05	67.35	669,959	-0.90(-1.32%)
Mar 18, 2022	67.50	68.39	67.03	68.24	1,801,572	-0.10(-0.15%)
Mar 17, 2022	67.38	68.38	67.03	68.34	1,111,947	+0.93(+1.38%)
Mar 16, 2022	67.06	68.16	66.14	67.41	1,166,922	+1.30(+1.96%)
Mar 15, 2022	66.09	66.77	65.16	66.12	1,096,231	+0.72(+1.11%)
Mar 14, 2022	66.35	66.55	64.61	65.39	1,122,984	-0.35(-0.53%)
Mar 11, 2022	66.06	66.76	65.67	65.74	722,641	+0.10(+0.15%)
Mar 10, 2022	64.75	65.74	64.27	65.64	829,657	-0.11(-0.16%)
Mar 09, 2022	66.15	66.83	65.62	65.75	869,723	+0.84(+1.29%)
Mar 08, 2022	64.29	65.69	63.70	64.91	713,553	+1.04(+1.63%)
Mar 07, 2022	65.38	65.91	63.56	63.87	867,120	-1.80(-2.75%)
Mar 04, 2022	64.81	65.74	64.19	65.67	931,239	-0.47(-0.70%)
Mar 03, 2022	66.26	66.66	65.22	66.14	800,258	+0.03(+0.05%)
Mar 02, 2022	65.10	66.45	65.10	66.11	645,506	+1.13(+1.74%)
Mar 01, 2022	65.87	66.69	64.40	64.98	1,118,690	-1.15(-1.74%)
Feb 28, 2022	65.18	66.35	65.03	66.12	1,701,455	-0.65(-0.97%)
Feb 25, 2022	64.65	66.90	65.62	66.77	795,628	+2.09(+3.23%)
Feb 24, 2022	62.12	64.86	61.26	64.68	1,163,002	+1.23(+1.94%)
Feb 23, 2022	66.68	67.54	63.38	63.45	1,535,450	-2.84(-4.29%)
Feb 22, 2022	67.91	68.35	65.84	66.29	1,567,975	-2.33(-3.39%)
Feb 18, 2022				68.62	0	+0.55(+0.82%)
Feb 17, 2022	66.74	68.15	66.63	68.06	1,229,094	+0.48(+0.71%)
Feb 16, 2022	66.33	67.72	65.87	67.58	1,269,213	+1.31(+1.97%)
Feb 15, 2022	64.19	66.31	63.96	66.27	876,680	+2.43(+3.80%)
Feb 14, 2022	64.05	64.78	63.57	63.85	1,172,565	-0.26(-0.40%)
Feb 11, 2022	62.90	64.61	62.90	64.10	1,036,719	+1.36(+2.16%)
Feb 10, 2022	61.59	63.62	61.49	62.75	854,811	+0.63(+1.01%)
Feb 09, 2022	61.61	62.30	61.16	62.12	1,115,556	+0.99(+1.61%)
Feb 08, 2022	61.89	61.97	60.68	61.13	649,318	-0.38(-0.62%)
Feb 07, 2022	60.61	62.10	60.61	61.51	719,176	+0.91(+1.50%)
Feb 04, 2022	59.72	61.21	59.42	60.60	783,629	+0.53(+0.88%)
Feb 03, 2022	60.79		59.78	60.07	785,833	-1.05(-1.72%)
Feb 02, 2022	61.27	62.32	60.96	61.12	1,094,348	-0.27(-0.43%)
Feb 01, 2022	60.09	61.89	59.53	61.39	1,160,633	+1.33(+2.21%)
Jan 31, 2022	58.67	60.10		60.06	1,675,101	+0.46(+0.76%)
Jan 28, 2022	57.35	59.61	56.60	59.61	1,542,063	+1.92(+3.33%)
Jan 27, 2022	59.91	60.25	56.94	57.69	1,900,181	-2.18(-3.64%)
Jan 26, 2022	61.75	62.31	59.71	59.86	1,041,172	-1.20(-1.96%)
Jan 25, 2022	61.35	61.98	60.34	61.06	1,095,031	-1.45(-2.32%)
Jan 24, 2022	61.47	62.90	59.06	62.51	1,313,772	-0.02(-0.03%)
Jan 21, 2022	63.87	64.43	62.00	62.53	1,172,454	-1.92(-2.98%)
Jan 20, 2022	66.22	66.87	64.31	64.45	1,528,734	-1.75(-2.65%)
Jan 19, 2022	67.68	67.77	66.08	66.20	972,055	-1.10(-1.63%)
Jan 18, 2022	68.98	69.19	67.10	67.30	823,774	-1.92(-2.78%)
Jan 14, 2022				69.22	0	+0.10(+0.15%)
Jan 13, 2022	67.49	70.23	67.31	69.12	1,841,729	+2.08(+3.11%)
Jan 12, 2022	67.41	67.89	66.98	67.03	1,033,204	-0.14(-0.20%)
Jan 11, 2022	67.53	67.62	66.04	67.17	1,027,654	-0.18(-0.27%)
Jan 10, 2022	68.34	68.63	66.98	67.35	1,092,966	-0.61(-0.90%)
Jan 07, 2022	67.53	69.63	67.14	67.96	2,061,110	+0.28(+0.41%)
Jan 06, 2022	66.63	67.88	66.06	67.68	945,106	+1.70(+2.58%)
Jan 05, 2022	66.58	67.52	65.96	65.98	1,599,486	-0.39(-0.59%)
Jan 04, 2022	64.38	66.63	64.38	66.37	1,240,985	+2.64(+4.15%)

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.