Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	48.68	49.34	47.87	47.87	11,384,884	-1.00(-2.05%)
Mar 30, 2022	48.71	49.50	48.26	48.87	11,625,387	+0.66(+1.38%)
Mar 29, 2022	47.19	48.21	45.85	48.21	16,342,997	-0.17(-0.36%)
Mar 28, 2022	49.20	49.20	47.11	48.38	14,741,219	-1.60(-3.20%)
Mar 25, 2022	49.18	50.04	49.01	49.98	11,979,967	+0.46(+0.93%)
Mar 24, 2022	48.26	49.99	48.18	49.52	18,722,260	+1.58(+3.29%)
Mar 23, 2022	48.13	48.53	47.81	47.94	11,811,995	-0.05(-0.10%)
Mar 22, 2022	48.06	48.87	46.87	47.99	16,175,285	+0.34(+0.71%)
Mar 21, 2022	46.53	48.12	46.53	47.65	15,923,138	+1.38(+2.97%)
Mar 18, 2022	46.52	47.61	46.18	46.27	28,565,622	-0.49(-1.05%)
Mar 17, 2022	45.25	46.97	45.00	46.77	18,856,276	+2.09(+4.67%)
Mar 16, 2022	43.57	45.02	43.26	44.68	21,258,288	+2.06(+4.83%)
Mar 15, 2022	41.71	42.79	41.39	42.62	19,281,784	-0.23(-0.54%)
Mar 14, 2022	44.43	44.48	42.48	42.85	21,829,298	-2.32(-5.14%)
Mar 11, 2022	45.36	45.98	44.86	45.17	14,890,280	-0.75(-1.63%)
Mar 10, 2022	45.86	46.04	44.61	45.92	17,330,618	+0.69(+1.53%)
Mar 09, 2022	43.96	45.77	43.21	45.23	24,305,860	+0.31(+0.69%)
Mar 08, 2022	44.66	46.42	44.35	44.92	24,874,860	-0.46(-1.02%)
Mar 07, 2022	47.06	47.53	44.95	45.38	28,260,356	-2.85(-5.91%)
Mar 04, 2022	47.22	48.57	46.81	48.23	26,514,346	+0.98(+2.08%)
Mar 03, 2022	46.92	47.28	45.64	47.25	23,486,804	+0.90(+1.93%)
Mar 02, 2022	46.36	46.95	45.66	46.35	19,871,574	+0.24(+0.52%)
Mar 01, 2022	45.73	47.69	45.40	46.11	28,361,312	+0.92(+2.04%)
Feb 28, 2022	44.37	45.64	44.29	45.19	24,794,076	+0.59(+1.32%)
Feb 25, 2022	42.20	44.63	43.26	44.60	30,222,682	+2.52(+5.99%)
Feb 24, 2022	39.83	42.28	39.82	42.08	21,187,256	+1.21(+2.97%)
Feb 23, 2022	40.95	41.57	40.47	40.87	14,485,123	+0.10(+0.24%)
Feb 22, 2022	41.40	41.82	40.23	40.77	14,988,002	-0.64(-1.53%)
Feb 18, 2022				41.40	0	-0.18(-0.44%)
Feb 17, 2022	42.31	42.55	41.35	41.59	12,723,955	-1.00(-2.35%)
Feb 16, 2022	41.96	42.77	41.91	42.59	12,183,779	+0.56(+1.33%)
Feb 15, 2022	40.90	42.05	40.27	42.03	16,374,771	+1.17(+2.87%)
Feb 14, 2022	41.14	41.39	40.19	40.86	17,793,772	-0.34(-0.82%)
Feb 11, 2022	41.00	42.52	40.74	41.19	24,378,054	-1.07(-2.53%)
Feb 10, 2022	41.25	43.85	41.19	42.26	30,465,994	+0.34(+0.80%)
Feb 09, 2022	39.85	42.16	39.72	41.92	27,490,258	+2.82(+7.21%)
Feb 08, 2022	37.70	39.17	37.52	39.10	19,360,986	+1.66(+4.45%)
Feb 07, 2022	36.98	37.95	36.76	37.44	14,355,682	+0.46(+1.25%)
Feb 04, 2022	36.60	37.37	36.29	36.98	15,776,620	+0.21(+0.58%)
Feb 03, 2022	37.24		36.56	36.77	17,000,834	-1.15(-3.02%)
Feb 02, 2022	37.56	38.35	36.91	37.91	20,436,248	+0.36(+0.95%)
Feb 01, 2022	36.77	37.62	36.11	37.55	23,229,676	+1.73(+4.84%)
Jan 31, 2022	34.63	35.86		35.82	20,997,210	+1.14(+3.27%)
Jan 28, 2022	35.05	35.11	33.63	34.69	31,333,902	-1.02(-2.86%)
Jan 27, 2022	36.97	37.58	35.36	35.71	25,477,908	-1.28(-3.46%)
Jan 26, 2022	38.08	39.28	36.32	36.99	25,832,840	-1.16(-3.03%)
Jan 25, 2022	37.84	38.36	36.59	38.14	28,098,282	-0.32(-0.83%)
Jan 24, 2022	38.10	38.56	36.07	38.46	32,194,398	-0.99(-2.51%)
Jan 21, 2022	41.00	41.13	39.17	39.45	25,808,294	-2.12(-5.09%)
Jan 20, 2022	42.87	43.21	41.49	41.57	18,269,810	-0.86(-2.02%)
Jan 19, 2022	43.35	43.79	42.40	42.42	18,755,920	-0.20(-0.47%)
Jan 18, 2022	42.25	44.47	41.80	42.63	26,905,256	+0.20(+0.48%)
Jan 14, 2022				42.42	0	-0.24(-0.56%)
Jan 13, 2022	42.83	43.95	42.58	42.67	23,843,160	-0.64(-1.49%)
Jan 12, 2022	43.16	43.60	42.36	43.31	29,852,320	+2.07(+5.02%)
Jan 11, 2022	40.13	41.27	39.62	41.24	18,053,164	+1.31(+3.29%)
Jan 10, 2022	39.91	40.16	39.02	39.92	12,577,253	-0.25(-0.62%)
Jan 07, 2022	39.33	40.39	38.80	40.17	17,695,534	+1.29(+3.33%)
Jan 06, 2022	39.79	40.19	38.64	38.88	16,825,680	-1.10(-2.76%)
Jan 05, 2022	40.47	41.94	39.83	39.98	23,203,268	-0.45(-1.12%)
Jan 04, 2022	40.12	40.77	39.77	40.43	15,043,937	+0.64(+1.62%)

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.