Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.46	45.50	44.12	44.36	677,092	-0.26(-0.59%)
Mar 30, 2022	44.33	45.37	43.49	44.63	855,306	-0.14(-0.31%)
Mar 29, 2022	43.85	45.48	43.82	44.76	615,757	+1.32(+3.05%)
Mar 28, 2022	43.95	44.13	42.39	43.44	863,482	-0.27(-0.63%)
Mar 25, 2022	44.76	45.07	43.45	43.71	412,246	-0.95(-2.13%)
Mar 24, 2022	43.47	44.70	42.49	44.66	524,169	+1.20(+2.75%)
Mar 23, 2022	42.70	43.56	42.30	43.47	998,131	+0.65(+1.51%)
Mar 22, 2022	42.07	43.34	41.65	42.82	1,572,387	+1.16(+2.79%)
Mar 21, 2022	42.93	42.94	41.36	41.66	644,730	-1.46(-3.39%)
Mar 18, 2022	41.98	43.36	41.50	43.12	1,318,063	+0.48(+1.11%)
Mar 17, 2022	42.36	42.92	41.74	42.65	456,651	-0.07(-0.17%)
Mar 16, 2022	41.62	42.77	40.70	42.72	577,666	+1.83(+4.47%)
Mar 15, 2022	38.95	41.06	38.90	40.89	656,554	+2.26(+5.84%)
Mar 14, 2022	39.62	39.62	38.22	38.63	651,650	-0.65(-1.65%)
Mar 11, 2022	40.46	40.58	39.15	39.28	355,672	-0.66(-1.66%)
Mar 10, 2022	39.11	40.58	38.66	39.95	435,679	+0.01(+0.02%)
Mar 09, 2022	39.33	40.62	39.05	39.94	767,960	+1.70(+4.44%)
Mar 08, 2022	37.88	39.59	36.92	38.24	836,791	+0.48(+1.27%)
Mar 07, 2022	42.68	42.68	37.57	37.76	917,114	-4.47(-10.58%)
Mar 04, 2022	42.49	42.68	40.95	42.23	564,968	-1.10(-2.54%)
Mar 03, 2022	44.58	44.68	43.03	43.33	368,624	-1.04(-2.33%)
Mar 02, 2022	43.33	44.84	43.33	44.36	343,843	+1.32(+3.06%)
Mar 01, 2022	45.35	45.54	42.55	43.04	825,762	-2.62(-5.75%)
Feb 28, 2022	45.23	46.05	44.59	45.67	648,226	-0.15(-0.32%)
Feb 25, 2022	45.19	45.88	44.30	45.81	563,033	+0.63(+1.39%)
Feb 24, 2022	42.98	45.34	42.69	45.19	818,489	+0.01(+0.02%)
Feb 23, 2022	45.37	46.31	44.99	45.18	536,524	+0.25(+0.57%)
Feb 22, 2022	45.39	46.08	43.96	44.92	494,643	-0.94(-2.06%)
Feb 18, 2022				45.87	0	-0.45(-0.98%)
Feb 17, 2022	47.88	48.46	46.14	46.32	361,235	-2.09(-4.32%)
Feb 16, 2022	46.66	49.31	46.44	48.41	876,156	+1.50(+3.19%)
Feb 15, 2022	45.87	47.19	45.68	46.91	2,025,064	+1.79(+3.97%)
Feb 14, 2022	46.73	47.28	44.79	45.12	804,623	-1.30(-2.80%)
Feb 11, 2022	48.12	48.53	46.12	46.42	699,493	-1.52(-3.16%)
Feb 10, 2022	46.81	49.17	46.42	47.94	555,231	+0.26(+0.55%)
Feb 09, 2022	44.69	47.76	44.69	47.68	839,314	+2.58(+5.72%)
Feb 08, 2022	43.98	45.21	43.39	45.10	463,055	+1.47(+3.37%)
Feb 07, 2022	42.25	44.12	42.25	43.63	738,342	+1.30(+3.07%)
Feb 04, 2022	41.02	42.66	40.25	42.33	637,077	+0.75(+1.81%)
Feb 03, 2022	41.96	43.14		41.57	1,218,480	+1.35(+3.37%)
Feb 02, 2022	40.26	40.72	39.51	40.22	1,112,503	-0.25(-0.63%)
Feb 01, 2022	40.33	40.82	39.63	40.47	990,720	+0.04(+0.09%)
Jan 31, 2022	39.86	40.46		40.44	1,242,092	+0.47(+1.18%)
Jan 28, 2022	39.21	40.02	38.19	39.96	771,111	+0.68(+1.73%)
Jan 27, 2022	41.93	42.13	39.18	39.28	610,770	-2.13(-5.13%)
Jan 26, 2022	41.57	43.07	41.16	41.41	729,894	-0.69(-1.64%)
Jan 25, 2022	40.52	42.54	40.14	42.10	704,871	+0.80(+1.94%)
Jan 24, 2022	38.38	41.41	38.15	41.30	810,090	+1.85(+4.70%)
Jan 21, 2022	40.39	41.17	39.26	39.45	1,318,404	-1.39(-3.40%)
Jan 20, 2022	41.03	42.32	40.63	40.84	796,609	-0.07(-0.18%)
Jan 19, 2022	41.78	42.08	40.81	40.91	712,030	-0.71(-1.70%)
Jan 18, 2022	42.20	43.13	41.58	41.62	1,226,239	-2.39(-5.43%)
Jan 14, 2022				44.01	0	-1.19(-2.63%)
Jan 13, 2022	45.21	45.62	44.40	45.20	835,520	+0.05(+0.12%)
Jan 12, 2022	44.88	45.65	44.14	45.14	463,653	+0.46(+1.04%)
Jan 11, 2022	43.82	44.98	43.56	44.68	637,432	+0.52(+1.17%)
Jan 10, 2022	44.60	45.00	42.78	44.16	899,697	-1.63(-3.57%)
Jan 07, 2022	45.86	46.97	45.64	45.80	590,337	-0.16(-0.36%)
Jan 06, 2022	46.06	46.54	44.80	45.96	655,852	+0.04(+0.08%)
Jan 05, 2022	48.82	48.82	45.77	45.92	566,650	-2.61(-5.37%)
Jan 04, 2022	48.63	49.11	47.96	48.53	509,345	+0.58(+1.21%)

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.