Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.32	47.77	45.53	45.54	2,704,863	-2.35(-4.91%)
Mar 30, 2022	49.16	49.16	47.44	47.89	1,595,994	-1.31(-2.66%)
Mar 29, 2022	47.70	49.21	47.66	49.20	1,767,524	+2.07(+4.40%)
Mar 28, 2022	47.55	47.68	46.57	47.13	1,886,505	-0.44(-0.92%)
Mar 25, 2022	48.13	48.38	46.63	47.56	2,000,273	-0.39(-0.81%)
Mar 24, 2022	47.92	48.09	46.85	47.95	3,270,602	-0.01(-0.02%)
Mar 23, 2022	49.28	49.28	47.96	47.96	2,446,663	-1.69(-3.41%)
Mar 22, 2022	49.78	50.29	48.40	49.66	2,062,288	+0.34(+0.69%)
Mar 21, 2022	51.37	51.37	48.63	49.32	1,842,579	-2.42(-4.68%)
Mar 18, 2022	49.86	51.95	49.71	51.74	2,433,024	+1.34(+2.65%)
Mar 17, 2022	49.49	50.52	48.83	50.40	1,380,308	+0.93(+1.88%)
Mar 16, 2022	49.32	50.68	47.33	49.47	1,744,818	+0.38(+0.77%)
Mar 15, 2022	47.32	49.19	46.93	49.09	2,078,923	+2.09(+4.45%)
Mar 14, 2022	49.26	49.26	46.13	47.00	1,490,281	-2.01(-4.11%)
Mar 11, 2022	50.11	50.39	48.92	49.02	1,290,582	-0.80(-1.61%)
Mar 10, 2022	49.16	49.91	48.51	49.82	1,271,428	-0.15(-0.31%)
Mar 09, 2022	48.81	51.04	48.81	49.98	1,494,244	+2.47(+5.20%)
Mar 08, 2022	47.23	49.27	46.67	47.51	1,754,502	+0.00(+0.00%)
Mar 07, 2022	51.45	51.51	47.25	47.51	2,316,367	-3.95(-7.68%)
Mar 04, 2022	51.67	51.93	50.57	51.46	1,904,870	-0.55(-1.06%)
Mar 03, 2022	53.49	53.61	51.44	52.01	985,169	-1.14(-2.15%)
Mar 02, 2022	52.35	53.55	52.07	53.15	1,219,460	+1.16(+2.24%)
Mar 01, 2022	52.12	52.83	51.63	51.99	1,548,346	-0.56(-1.07%)
Feb 28, 2022	52.50	52.80	51.57	52.55	2,254,132	+0.62(+1.19%)
Feb 25, 2022	49.69	52.07	50.76	51.93	2,494,199	+2.37(+4.79%)
Feb 24, 2022	46.01	49.84	45.69	49.56	2,903,284	+2.17(+4.58%)
Feb 23, 2022	50.17	50.56	47.18	47.39	3,137,281	-3.23(-6.39%)
Feb 22, 2022	51.62	52.68	50.15	50.63	2,740,139	-1.70(-3.26%)
Feb 18, 2022				52.33	0	+0.16(+0.30%)
Feb 17, 2022	53.31	54.22	52.04	52.17	1,559,262	-1.70(-3.16%)
Feb 16, 2022	53.07	54.11	52.63	53.88	1,459,759	+0.52(+0.98%)
Feb 15, 2022	53.09	53.56	52.72	53.36	1,611,696	+0.98(+1.87%)
Feb 14, 2022	52.30	53.36	51.88	52.38	1,728,318	+0.07(+0.13%)
Feb 11, 2022	53.52	54.25	52.01	52.31	1,507,555	-0.77(-1.46%)
Feb 10, 2022	53.80	55.80	52.89	53.09	2,144,081	-2.59(-4.65%)
Feb 09, 2022	55.21	56.41	55.19	55.67	1,654,703	+1.38(+2.55%)
Feb 08, 2022	53.43	54.29	52.87	54.29	1,665,893	+0.78(+1.47%)
Feb 07, 2022	53.32	54.03	52.75	53.50	2,209,466	+0.69(+1.30%)
Feb 04, 2022	55.67	55.67	52.75	52.81	2,354,608	-3.41(-6.06%)
Feb 03, 2022	57.51	57.72	56.14	56.22	1,546,110	-2.09(-3.59%)
Feb 02, 2022	58.16	58.51	57.11	58.32	1,786,267	+1.01(+1.76%)
Feb 01, 2022	57.50	57.54	55.62	57.31	2,480,058	+0.19(+0.34%)
Jan 31, 2022	54.34	57.31		57.11	4,080,938	+2.64(+4.85%)
Jan 28, 2022	53.72	54.48	52.00	54.47	3,198,082	+1.31(+2.46%)
Jan 27, 2022	52.36	54.69	52.01	53.16	2,767,961	-1.24(-2.28%)
Jan 26, 2022	58.09	58.20	53.95	54.40	2,535,772	-2.53(-4.44%)
Jan 25, 2022	56.05	57.63	55.17	56.93	2,478,180	-0.49(-0.86%)
Jan 24, 2022	54.74	57.58	54.15	57.42	2,735,057	+1.80(+3.24%)
Jan 21, 2022	56.44	57.54	55.44	55.62	3,357,840	-1.02(-1.80%)
Jan 20, 2022	58.75	59.54	56.51	56.64	2,887,667	-1.81(-3.10%)
Jan 19, 2022	59.32	60.92	58.42	58.45	2,611,864	-2.91(-4.74%)
Jan 18, 2022	63.08	63.55	60.99	61.36	2,131,432	-2.99(-4.65%)
Jan 14, 2022				64.35	0	-0.80(-1.23%)
Jan 13, 2022	67.85	67.85	64.89	65.15	2,125,378	+0.15(+0.22%)
Jan 12, 2022	64.71	65.67	64.48	65.01	1,146,198	+0.18(+0.28%)
Jan 11, 2022	63.64	64.83	62.74	64.82	2,065,084	+1.42(+2.25%)
Jan 10, 2022	62.10	63.58	61.61	63.40	2,669,974	-0.08(-0.12%)
Jan 07, 2022	66.29	66.29	63.41	63.48	2,280,931	-2.93(-4.42%)
Jan 06, 2022	67.35	67.46	65.21	66.41	2,074,150	-0.81(-1.21%)
Jan 05, 2022	68.45	69.73	66.98	67.23	1,621,030	-1.69(-2.45%)
Jan 04, 2022	68.46	69.52	68.23	68.92	1,965,647	+1.05(+1.55%)

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.