Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.87	41.66	39.90	40.34	332,625	-0.76(-1.85%)
Mar 30, 2022	42.57	43.35	41.07	41.10	272,781	-2.09(-4.84%)
Mar 29, 2022	41.33	43.39	40.85	43.19	264,936	+2.76(+6.83%)
Mar 28, 2022	40.20	41.00	39.45	40.43	231,210	+0.25(+0.62%)
Mar 25, 2022	41.25	42.13	39.93	40.18	297,099	-1.01(-2.45%)
Mar 24, 2022	40.24	41.26	39.82	41.19	192,416	+0.93(+2.31%)
Mar 23, 2022	40.62	41.98	39.88	40.26	240,200	-0.81(-1.97%)
Mar 22, 2022	39.71	41.36	39.71	41.07	244,335	+1.29(+3.24%)
Mar 21, 2022	41.75	41.75	39.55	39.78	196,776	-1.97(-4.72%)
Mar 18, 2022	39.94	41.83	39.64	41.75	346,190	+1.73(+4.32%)
Mar 17, 2022	37.00	40.06	36.68	40.02	439,898	+2.82(+7.58%)
Mar 16, 2022	36.11	37.67	35.81	37.20	411,780	+1.76(+4.97%)
Mar 15, 2022	35.00	35.99	34.75	35.44	327,022	+0.40(+1.14%)
Mar 14, 2022	37.44	37.85	34.99	35.04	467,333	-2.52(-6.71%)
Mar 11, 2022	39.44	39.70	37.02	37.56	392,470	-1.28(-3.30%)
Mar 10, 2022	38.01	38.92	37.38	38.84	247,016	-0.12(-0.31%)
Mar 09, 2022	38.21	39.50	38.09	38.96	322,329	+1.62(+4.34%)
Mar 08, 2022	37.05	38.79	36.29	37.34	310,516	+0.31(+0.84%)
Mar 07, 2022	38.32	39.00	36.60	37.03	418,628	-1.31(-3.42%)
Mar 04, 2022	38.69	39.50	38.05	38.34	248,594	-0.51(-1.31%)
Mar 03, 2022	40.46	40.46	38.48	38.85	330,402	-1.38(-3.43%)
Mar 02, 2022	41.67	42.01	39.15	40.23	410,063	-1.16(-2.80%)
Mar 01, 2022	41.97	42.26	40.36	41.39	328,617	-0.55(-1.31%)
Feb 28, 2022	41.73	43.00	41.05	41.94	406,655	-0.37(-0.87%)
Feb 25, 2022	41.89	42.36	40.73	42.31	265,375	+0.90(+2.17%)
Feb 24, 2022	36.49	41.48	36.42	41.41	778,773	+2.88(+7.47%)
Feb 23, 2022	41.00	41.38	38.40	38.53	343,596	-2.04(-5.03%)
Feb 22, 2022	40.95	42.08	40.56	40.57	293,670	-0.88(-2.12%)
Feb 18, 2022				41.45	0	-0.42(-1.00%)
Feb 17, 2022	43.81	43.81	41.77	41.87	445,009	-2.50(-5.63%)
Feb 16, 2022	45.15	45.23	43.39	44.37	392,389	-1.19(-2.61%)
Feb 15, 2022	42.78	45.62	42.27	45.56	571,002	+3.64(+8.68%)
Feb 14, 2022	41.66	43.09	40.85	41.92	232,863	+0.17(+0.41%)
Feb 11, 2022	42.27	43.37	40.93	41.75	378,760	-0.61(-1.44%)
Feb 10, 2022	40.15	43.11	39.80	42.36	753,641	+1.13(+2.74%)
Feb 09, 2022	40.09	41.28	39.62	41.23	591,406	+1.68(+4.25%)
Feb 08, 2022	38.57	40.00	38.49	39.55	277,437	+0.91(+2.36%)
Feb 07, 2022	37.05	39.23	37.05	38.64	456,581	+1.39(+3.73%)
Feb 04, 2022	35.34	37.66	35.04	37.25	371,433	+1.97(+5.58%)
Feb 03, 2022	35.43		34.72	35.28	780,144	-1.15(-3.16%)
Feb 02, 2022	37.57	38.20	35.59	36.43	747,927	-1.11(-2.96%)
Feb 01, 2022	37.86	38.16	36.66	37.54	500,360	+0.04(+0.11%)
Jan 31, 2022	34.90	37.54		37.50	1,009,025	+2.54(+7.27%)
Jan 28, 2022	34.12	35.01	33.21	34.96	582,540	+0.96(+2.82%)
Jan 27, 2022	37.16	37.71	33.84	34.00	618,427	-2.34(-6.44%)
Jan 26, 2022	37.83	38.88	36.00	36.34	481,455	-0.68(-1.84%)
Jan 25, 2022	38.47	39.04	36.64	37.02	583,608	-2.59(-6.54%)
Jan 24, 2022	36.37	39.75	35.41	39.61	617,218	+1.94(+5.15%)
Jan 21, 2022	38.43	39.96	37.58	37.67	723,461	-1.30(-3.34%)
Jan 20, 2022	40.36	41.38	38.78	38.97	717,813	-1.09(-2.72%)
Jan 19, 2022	41.41	42.43	40.01	40.06	442,014	-0.97(-2.36%)
Jan 18, 2022	43.42	43.42	40.97	41.03	494,475	-3.07(-6.96%)
Jan 14, 2022				44.10	0	-2.16(-4.67%)
Jan 13, 2022	49.95	49.95	46.03	46.26	387,787	-3.50(-7.03%)
Jan 12, 2022	49.72	50.35	48.38	49.76	293,723	+0.53(+1.08%)
Jan 11, 2022	47.50	49.45	47.04	49.23	237,459	+1.64(+3.45%)
Jan 10, 2022	46.40	47.68	45.81	47.59	404,103	+0.29(+0.61%)
Jan 07, 2022	49.61	50.59	47.00	47.30	363,610	-2.70(-5.40%)
Jan 06, 2022	48.92	50.39	48.62	50.00	290,663	+1.00(+2.04%)
Jan 05, 2022	52.05	52.52	48.68	49.00	798,096	-2.89(-5.57%)
Jan 04, 2022	53.16	53.51	51.13	51.89	339,563	-1.26(-2.37%)

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.