Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.80	47.11	45.76	45.99	711,527	+0.40(+0.88%)
Mar 30, 2022	46.41	48.31	45.34	45.59	703,169	-1.13(-2.42%)
Mar 29, 2022	45.67	46.96	45.49	46.72	650,423	+1.94(+4.33%)
Mar 28, 2022	44.26	46.27	42.90	44.78	569,473	+0.67(+1.52%)
Mar 25, 2022	45.36	45.88	43.44	44.11	1,247,160	-3.00(-6.37%)
Mar 24, 2022	45.99	47.13	45.60	47.11	849,531	+1.53(+3.36%)
Mar 23, 2022	47.37	47.53	45.43	45.58	528,447	-1.95(-4.10%)
Mar 22, 2022	45.95	48.02	45.37	47.53	695,919	+2.13(+4.69%)
Mar 21, 2022	46.81	46.88	45.00	45.40	470,095	-1.98(-4.18%)
Mar 18, 2022	47.00	48.76	46.87	47.38	2,023,669	+0.69(+1.48%)
Mar 17, 2022	43.37	46.95	43.00	46.69	770,182	+2.97(+6.79%)
Mar 16, 2022	41.70	43.78	41.25	43.72	711,503	+3.00(+7.37%)
Mar 15, 2022	40.37	41.44	39.71	40.72	663,139	+1.10(+2.78%)
Mar 14, 2022	41.64	42.94	38.89	39.62	818,157	-2.16(-5.17%)
Mar 11, 2022	44.00	44.52	41.67	41.78	410,854	-1.54(-3.55%)
Mar 10, 2022	43.45	44.32	42.53	43.32	345,159	-1.26(-2.83%)
Mar 09, 2022	42.45	44.98	42.31	44.58	507,083	+3.25(+7.86%)
Mar 08, 2022	41.74	43.43	40.70	41.33	558,811	-0.65(-1.55%)
Mar 07, 2022	42.81	43.60	41.80	41.98	527,324	-0.94(-2.19%)
Mar 04, 2022	42.96	44.48	42.57	42.92	408,946	-0.70(-1.60%)
Mar 03, 2022	45.80	46.80	43.02	43.62	780,545	-1.92(-4.22%)
Mar 02, 2022	44.60	45.88	43.70	45.54	586,318	+1.23(+2.78%)
Mar 01, 2022	43.87	45.58	43.36	44.31	719,830	+0.31(+0.70%)
Feb 28, 2022	43.64	45.75	42.64	44.00	799,033	+0.01(+0.02%)
Feb 25, 2022	44.02	44.29	43.26	43.99	632,431	+0.27(+0.62%)
Feb 24, 2022	39.67	43.78	39.42	43.72	1,211,878	+2.19(+5.27%)
Feb 23, 2022	43.44	43.97	41.50	41.53	916,443	-1.59(-3.69%)
Feb 22, 2022	43.78	45.21	43.06	43.12	725,908	-1.13(-2.55%)
Feb 18, 2022				44.25	0	-0.93(-2.06%)
Feb 17, 2022	48.25	48.85	44.79	45.18	1,086,582	-4.09(-8.30%)
Feb 16, 2022	50.04	50.04	48.08	49.27	542,952	-0.95(-1.89%)
Feb 15, 2022	50.60	51.31	49.81	50.22	560,512	+0.42(+0.84%)
Feb 14, 2022	50.69	51.75	49.59	49.80	475,583	-0.85(-1.68%)
Feb 11, 2022	53.43	54.12	50.45	50.65	868,800	-2.57(-4.83%)
Feb 10, 2022	52.54	56.25	52.22	53.22	687,001	-1.44(-2.63%)
Feb 09, 2022	53.02	54.71	53.02	54.66	556,761	+2.52(+4.83%)
Feb 08, 2022	51.57	52.76	50.68	52.14	580,943	+0.04(+0.08%)
Feb 07, 2022	49.68	52.85	49.62	52.10	943,221	+2.35(+4.72%)
Feb 04, 2022	49.20	50.89	48.89	49.75	697,724	+0.76(+1.55%)
Feb 03, 2022	48.33			48.99	1,128,422	-3.64(-6.92%)
Feb 02, 2022	54.92	55.06	51.99	52.63	602,753	-2.47(-4.48%)
Feb 01, 2022	53.15	55.47	51.53	55.10	654,723	+2.34(+4.44%)
Jan 31, 2022	48.24	52.81		52.76	1,047,940	+2.67(+5.33%)
Jan 28, 2022	48.60	50.10	46.68	50.09	729,853	+1.89(+3.92%)
Jan 27, 2022	51.20	51.56	48.07	48.20	585,811	-2.33(-4.61%)
Jan 26, 2022	52.07	54.38	50.26	50.53	843,313	-0.46(-0.90%)
Jan 25, 2022	51.74	52.23	49.34	50.99	667,622	-1.80(-3.41%)
Jan 24, 2022	49.31	53.32	47.29	52.79	1,130,596	+1.95(+3.84%)
Jan 21, 2022	51.62	53.49	50.82	50.84	766,431	-1.67(-3.18%)
Jan 20, 2022	54.30	55.59	52.35	52.51	872,889	-1.28(-2.38%)
Jan 19, 2022	55.64	56.00	53.64	53.79	595,793	-0.34(-0.63%)
Jan 18, 2022	56.39	56.47	54.02	54.13	587,821	-3.68(-6.37%)
Jan 14, 2022				57.81	0	+0.23(+0.40%)
Jan 13, 2022	58.39	58.94	57.33	57.58	509,516	-0.64(-1.10%)
Jan 12, 2022	60.54	61.25	58.16	58.22	597,555	-2.00(-3.32%)
Jan 11, 2022	59.62	60.69	58.12	60.22	560,964	+0.69(+1.16%)
Jan 10, 2022	58.22	59.68	57.05	59.53	539,546	+0.58(+0.98%)
Jan 07, 2022	60.48	62.25	58.79	58.95	560,761	-1.95(-3.20%)
Jan 06, 2022	60.28	62.09	58.03	60.90	608,538	+0.72(+1.20%)
Jan 05, 2022	64.35	65.64	59.95	60.18	1,070,804	-4.86(-7.47%)
Jan 04, 2022	68.61	69.83	64.25	65.04	867,281	-4.93(-7.05%)

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.