Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.08	43.85	42.35	42.39	588,654	-0.68(-1.58%)
Mar 30, 2022	45.15	45.25	42.94	43.07	250,780	-2.22(-4.90%)
Mar 29, 2022	44.23	45.52	44.02	45.29	398,177	+1.96(+4.52%)
Mar 28, 2022	43.06	43.54	42.09	43.33	236,530	+0.25(+0.58%)
Mar 25, 2022	44.12	44.30	42.38	43.08	235,352	-1.14(-2.58%)
Mar 24, 2022	43.03	44.31	42.37	44.22	343,374	+1.75(+4.12%)
Mar 23, 2022	43.28	44.26	42.39	42.47	218,357	-1.22(-2.79%)
Mar 22, 2022	43.70	44.65	43.60	43.69	194,792	+0.25(+0.58%)
Mar 21, 2022	44.33	44.97	42.76	43.44	299,712	-1.33(-2.97%)
Mar 18, 2022	43.67	45.06	43.16	44.77	593,823	+0.60(+1.36%)
Mar 17, 2022	42.21	44.19	41.87	44.17	268,532	+1.36(+3.18%)
Mar 16, 2022	40.36	42.93	40.10	42.81	433,770	+3.66(+9.35%)
Mar 15, 2022	38.14	39.40	37.90	39.15	455,086	+1.25(+3.30%)
Mar 14, 2022	40.18	41.07	37.72	37.90	576,766	-2.10(-5.25%)
Mar 11, 2022	42.42	42.78	39.93	40.00	237,487	-1.77(-4.24%)
Mar 10, 2022	41.08	41.97	40.47	41.77	237,350	-0.50(-1.18%)
Mar 09, 2022	41.74	42.75	41.40	42.27	341,874	+2.05(+5.10%)
Mar 08, 2022	39.08	41.63	38.64	40.22	502,382	+1.14(+2.92%)
Mar 07, 2022	40.07	41.30	39.06	39.08	506,475	-1.13(-2.81%)
Mar 04, 2022	42.24	42.72	39.85	40.21	911,678	-2.75(-6.40%)
Mar 03, 2022	45.97	46.17	42.84	42.96	426,337	-2.62(-5.75%)
Mar 02, 2022	44.20	46.02	43.76	45.58	384,189	+2.17(+5.00%)
Mar 01, 2022	46.00	46.05	42.97	43.41	1,143,002	-2.40(-5.24%)
Feb 28, 2022	46.86	46.86	45.25	45.81	581,739	-1.85(-3.88%)
Feb 25, 2022	46.31	48.26	46.24	47.66	465,051	+1.62(+3.52%)
Feb 24, 2022	43.75	46.40	41.74	46.04	1,024,777	+1.40(+3.14%)
Feb 23, 2022	47.04	47.59	44.47	44.64	638,083	-2.10(-4.49%)
Feb 22, 2022	47.54	49.04	46.07	46.74	294,082	-1.76(-3.63%)
Feb 18, 2022				48.50	0	-1.11(-2.24%)
Feb 17, 2022	50.69	51.10	49.61	49.61	254,983	-1.86(-3.61%)
Feb 16, 2022	50.74	51.64	49.83	51.47	196,258	+0.30(+0.59%)
Feb 15, 2022	50.01	51.52	49.58	51.17	337,326	+2.39(+4.90%)
Feb 14, 2022	48.87	50.53	47.89	48.78	353,775	+0.07(+0.14%)
Feb 11, 2022	51.15	51.75	48.00	48.71	248,492	-2.29(-4.49%)
Feb 10, 2022	50.51	53.47	50.00	51.00	270,917	-1.34(-2.56%)
Feb 09, 2022	51.46	52.44	51.00	52.34	361,177	+1.83(+3.62%)
Feb 08, 2022	48.73	50.65	48.67	50.51	255,711	+1.70(+3.48%)
Feb 07, 2022	49.91	50.55	48.60	48.81	259,717	-0.61(-1.23%)
Feb 04, 2022	48.74	50.00	47.50	49.42	247,483	+0.11(+0.22%)
Feb 03, 2022	49.86		49.10	49.31	243,458	-2.05(-3.99%)
Feb 02, 2022	52.02	52.19	50.54	51.36	313,500	+0.44(+0.86%)
Feb 01, 2022	51.13	51.30	49.14	50.92	383,456	+0.50(+0.99%)
Jan 31, 2022	46.27	50.52		50.42	547,893	+4.06(+8.76%)
Jan 28, 2022	44.85	46.43	43.23	46.36	584,759	+1.11(+2.45%)
Jan 27, 2022	48.87	48.87	44.72	45.25	632,292	-3.59(-7.35%)
Jan 26, 2022	50.83	51.73	48.32	48.84	405,883	+0.07(+0.14%)
Jan 25, 2022	48.30	49.52	47.40	48.77	563,950	-1.70(-3.37%)
Jan 24, 2022	47.41	50.63	45.81	50.47	761,660	+1.62(+3.32%)
Jan 21, 2022	49.51	51.85	48.50	48.85	774,214	-1.32(-2.63%)
Jan 20, 2022	52.21	54.42	50.11	50.17	606,647	-1.47(-2.85%)
Jan 19, 2022	54.33	54.80	50.81	51.64	809,544	-2.05(-3.82%)
Jan 18, 2022	59.71	59.89	53.56	53.69	778,798	-6.65(-11.02%)
Jan 14, 2022				60.34	0	+4.26(+7.60%)
Jan 13, 2022	57.02	58.63	55.89	56.08	527,018	+0.18(+0.32%)
Jan 12, 2022	54.89	56.29	54.60	55.90	345,451	+1.27(+2.32%)
Jan 11, 2022	53.67	55.16	52.91	54.63	358,312	+0.92(+1.71%)
Jan 10, 2022	52.90	53.81	50.93	53.71	470,605	-0.29(-0.54%)
Jan 07, 2022	57.00	57.84	53.89	54.00	478,224	-3.02(-5.30%)
Jan 06, 2022	55.75	58.02	55.27	57.02	351,415	+1.69(+3.05%)
Jan 05, 2022	59.12	60.00	55.12	55.33	330,296	-4.08(-6.87%)
Jan 04, 2022	58.75	60.49	56.53	59.41	448,739	+0.94(+1.61%)

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.