Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.95	48.01	46.42	46.66	169,380	-1.90(-3.91%)
Mar 30, 2022	48.90	49.62	48.42	48.56	115,976	-0.94(-1.91%)
Mar 29, 2022	49.64	50.18	49.34	49.50	313,834	+1.27(+2.64%)
Mar 28, 2022	48.11	48.57	47.61	48.23	273,002	+1.02(+2.17%)
Mar 25, 2022	47.34	47.38	46.61	47.21	343,209	-1.80(-3.67%)
Mar 24, 2022	49.27	49.32	47.95	49.00	263,058	-1.32(-2.63%)
Mar 23, 2022	49.64	51.62	49.03	50.33	378,543	-0.05(-0.10%)
Mar 22, 2022	49.88	50.82	49.48	50.38	204,672	+1.83(+3.77%)
Mar 21, 2022	49.23	49.38	47.80	48.55	223,358	-1.96(-3.88%)
Mar 18, 2022	48.36	51.55	48.21	50.51	432,738	+2.17(+4.48%)
Mar 17, 2022	48.74	48.87	47.06	48.34	502,438	-2.93(-5.72%)
Mar 16, 2022	47.78	51.31	46.35	51.27	980,802	+10.47(+25.68%)
Mar 15, 2022	39.15	41.54	38.98	40.80	1,523,325	+0.51(+1.26%)
Mar 14, 2022	41.49	42.01	40.08	40.29	942,211	-3.69(-8.38%)
Mar 11, 2022	47.10	47.20	43.86	43.98	496,417	-3.09(-6.57%)
Mar 10, 2022	48.05		46.74	47.07	202,887	-2.59(-5.22%)
Mar 09, 2022	48.86	49.85	48.51	49.66	1,256,444	+1.24(+2.57%)
Mar 08, 2022	48.59	49.21	47.73	48.42	214,040	-0.36(-0.73%)
Mar 07, 2022	49.70	50.29	48.69	48.78	198,156	-2.06(-4.05%)
Mar 04, 2022	51.55	52.12	50.59	50.83	262,742	-1.52(-2.90%)
Mar 03, 2022	53.86	53.86	52.02	52.35	417,152	-1.96(-3.60%)
Mar 02, 2022	54.90	55.25	53.55	54.31	126,768	-1.04(-1.89%)
Mar 01, 2022	55.40	56.39	55.10	55.35	166,306	-0.17(-0.30%)
Feb 28, 2022	55.03	55.82	54.79	55.52	232,598	-0.29(-0.52%)
Feb 25, 2022	55.42	55.88	55.00	55.81	264,017	+0.64(+1.15%)
Feb 24, 2022	52.97	55.24	52.80	55.18	390,423	+0.08(+0.14%)
Feb 23, 2022	56.31	56.50	55.04	55.10	197,734	+0.26(+0.47%)
Feb 22, 2022	55.26	55.63	54.60	54.84	1,098,550	-1.40(-2.49%)
Feb 18, 2022				56.24	0	-2.34(-3.99%)
Feb 17, 2022	58.89	59.60	58.33	58.57	308,303	-0.31(-0.52%)
Feb 16, 2022	58.59	59.04	58.30	58.88	328,150	-0.05(-0.08%)
Feb 15, 2022	57.71	59.03	57.56	58.93	1,016,178	+2.29(+4.04%)
Feb 14, 2022	56.81	57.14	56.16	56.65	120,643	-0.13(-0.23%)
Feb 11, 2022	58.29	58.43	56.60	56.78	141,423	-2.15(-3.64%)
Feb 10, 2022	58.41	60.05	58.29	58.92	174,040	-0.98(-1.64%)
Feb 09, 2022	58.87	59.99	58.66	59.91	149,686	+1.94(+3.34%)
Feb 08, 2022	56.88	58.13	56.88	57.97	91,151	+0.79(+1.37%)
Feb 07, 2022	57.72	58.00	57.09	57.18	157,252	-0.70(-1.20%)
Feb 04, 2022	57.22	58.33	57.14	57.88	475,334	+0.36(+0.62%)
Feb 03, 2022	57.87		57.38	57.52	803,143	-1.03(-1.77%)
Feb 02, 2022	59.63	59.84	57.95	58.55	205,774	-1.01(-1.70%)
Feb 01, 2022	59.16	59.70	58.54	59.57	226,720	+0.67(+1.13%)
Jan 31, 2022	56.41	59.00		58.90	290,371	+3.28(+5.90%)
Jan 28, 2022	55.32	55.54	54.32	55.62	161,150	-0.31(-0.55%)
Jan 27, 2022	57.31	57.31	55.86	55.93	203,202	-2.18(-3.75%)
Jan 26, 2022	59.59	59.71	57.87	58.11	232,280	-0.60(-1.02%)
Jan 25, 2022	58.36	59.21	58.06	58.70	124,595	-0.57(-0.96%)
Jan 24, 2022	58.95	59.30	57.40	59.27	302,381	-0.49(-0.81%)
Jan 21, 2022	61.61	61.72	59.66	59.76	263,084	-2.11(-3.41%)
Jan 20, 2022	62.64	63.12	61.84	61.86	766,880	+1.61(+2.67%)
Jan 19, 2022	60.61	60.78	60.02	60.25	194,495	-0.17(-0.28%)
Jan 18, 2022	60.03	61.12	59.88	60.42	278,129	-0.07(-0.11%)
Jan 14, 2022				60.49	0	+1.11(+1.87%)
Jan 13, 2022	61.04	61.07	59.20	59.38	294,138	-2.86(-4.60%)
Jan 12, 2022	62.20	62.96	61.51	62.24	1,112,263	+1.44(+2.37%)
Jan 11, 2022	59.28	60.92	59.05	60.80	274,794	+1.46(+2.46%)
Jan 10, 2022	59.09	59.42	58.34	59.34	270,470	+0.52(+0.88%)
Jan 07, 2022	58.53	59.40	58.33	58.82	197,876	+0.21(+0.36%)
Jan 06, 2022	57.69	59.18	57.46	58.61	295,754	+1.10(+1.92%)
Jan 05, 2022	58.23	59.17	57.40	57.51	211,329	-2.36(-3.93%)
Jan 04, 2022	61.09	61.09	59.31	59.87	243,120	-1.75(-2.84%)

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.