Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.82	52.21	47.50	48.28	471,813	-3.14(-6.11%)
Mar 30, 2022	54.56	54.66	51.42	51.42	186,277	-3.34(-6.09%)
Mar 29, 2022	53.58	55.54	53.19	54.76	235,978	+2.36(+4.49%)
Mar 28, 2022	53.19	54.07	51.62	52.40	219,682	-0.59(-1.11%)
Mar 25, 2022	54.56	54.76	52.60	52.99	151,847	-1.77(-3.23%)
Mar 24, 2022	53.39	54.96	52.40	54.76	118,417	+2.16(+4.10%)
Mar 23, 2022	54.17	55.05	52.60	52.60	177,074	-2.16(-3.94%)
Mar 22, 2022	54.96	55.94	54.17	54.76	139,711	+0.39(+0.72%)
Mar 21, 2022	58.10	58.88	54.37	54.37	164,588	-3.73(-6.42%)
Mar 18, 2022	56.33	59.47	55.74	58.10	775,848	+1.37(+2.42%)
Mar 17, 2022	53.39	56.72	52.60	56.72	203,365	+2.75(+5.09%)
Mar 16, 2022	52.21	53.97	51.03	53.97	206,938	+1.77(+3.38%)
Mar 15, 2022	52.21	52.40	49.85	52.21	203,369	+0.79(+1.53%)
Mar 14, 2022	55.15	55.94	51.03	51.42	355,802	-3.73(-6.76%)
Mar 11, 2022	58.10	58.29	55.05	55.15	201,618	-2.55(-4.42%)
Mar 10, 2022	60.65		57.31	57.70	151,200	-3.34(-5.47%)
Mar 09, 2022	58.88	61.24	58.49	61.04	257,136	+3.34(+5.78%)
Mar 08, 2022	56.92	60.84	54.76	57.70	243,766	+0.39(+0.68%)
Mar 07, 2022	57.11	59.27	56.53	57.31	150,232	+0.20(+0.34%)
Mar 04, 2022	58.10	59.96	56.72	57.11	192,448	-0.98(-1.69%)
Mar 03, 2022	60.26	60.84	57.70	58.10	233,036	-2.16(-3.58%)
Mar 02, 2022	50.83	61.04	50.34	60.26	327,760	+9.42(+18.53%)
Mar 01, 2022	51.62	53.97	50.25	50.83	156,654	-2.16(-4.07%)
Feb 28, 2022	52.01	53.78	51.52	52.99	164,955	+0.59(+1.12%)
Feb 25, 2022	53.97	52.40	50.05	52.40	220,743	-1.77(-3.26%)
Feb 24, 2022	49.46	54.17	49.26	54.17	451,986	+2.16(+4.15%)
Feb 23, 2022	52.80	53.13	50.83	52.01	295,206	+0.00(+0.00%)
Feb 22, 2022	49.46	52.01	49.26	52.01	346,106	+1.96(+3.92%)
Feb 18, 2022				50.05	0	+0.20(+0.39%)
Feb 17, 2022	49.07	50.39	48.48	49.85	282,114	-0.20(-0.39%)
Feb 16, 2022	49.26	50.44	48.48	50.05	123,063	-0.20(-0.39%)
Feb 15, 2022	47.50	50.44	47.30	50.25	176,037	+4.12(+8.94%)
Feb 14, 2022	47.69	48.26	46.12	46.12	164,695	-1.77(-3.69%)
Feb 11, 2022	49.85	50.64	47.50	47.89	105,838	-1.57(-3.17%)
Feb 10, 2022	50.44	52.99	47.89	49.46	207,751	-2.36(-4.55%)
Feb 09, 2022	49.66	52.40	49.46	51.82	162,601	+2.55(+5.18%)
Feb 08, 2022	48.68	49.66	47.01	49.26	117,738	+0.20(+0.40%)
Feb 07, 2022	47.69	50.15	47.30	49.07	138,688	+2.16(+4.60%)
Feb 04, 2022	46.52	47.89	45.93	46.91	176,797	+0.20(+0.42%)
Feb 03, 2022	49.85		46.52	46.71	174,637	-2.55(-5.18%)
Feb 02, 2022	53.19	56.13	48.87	49.26	220,827	-3.93(-7.38%)
Feb 01, 2022	54.56	54.72	51.62	53.19	175,872	-0.98(-1.81%)
Jan 31, 2022	51.03	54.17		54.17	214,016	+2.55(+4.94%)
Jan 28, 2022	49.85	51.82	47.89	51.62	235,424	+2.75(+5.62%)
Jan 27, 2022	51.42	52.70	48.68	48.87	170,094	-2.36(-4.60%)
Jan 26, 2022	52.99	55.25	50.44	51.23	199,299	-1.37(-2.61%)
Jan 25, 2022	51.23	53.19	50.25	52.60	163,941	-0.20(-0.37%)
Jan 24, 2022	49.99	53.19	47.89	52.80	280,541	+0.20(+0.37%)
Jan 21, 2022	53.78	55.15	52.60	52.60	205,253	-1.18(-2.19%)
Jan 20, 2022	56.33	57.11	53.58	53.78	143,294	-1.37(-2.49%)
Jan 19, 2022	57.11	57.90	54.86	55.15	227,299	-0.59(-1.06%)
Jan 18, 2022	58.10	59.67	55.54	55.74	206,148	-4.12(-6.89%)
Jan 14, 2022				59.86	0	+3.14(+5.54%)
Jan 13, 2022	58.88	59.86	56.43	56.72	148,859	-1.96(-3.34%)
Jan 12, 2022	60.84	61.83	58.69	58.69	184,191	-1.96(-3.24%)
Jan 11, 2022	59.86	62.61	59.68	60.65	98,432	+1.18(+1.98%)
Jan 10, 2022	58.39	59.86	57.41	59.47	225,677	+0.79(+1.34%)
Jan 07, 2022	60.06	62.81	58.39	58.69	156,206	-1.57(-2.61%)
Jan 06, 2022	59.27	61.53	58.88	60.26	196,289	+1.37(+2.33%)
Jan 05, 2022	63.20	64.18	58.88	58.88	227,247	-3.93(-6.25%)
Jan 04, 2022	67.71	68.50	61.92	62.81	205,691	-5.30(-7.78%)

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.