Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.04	45.04	43.52	43.55	1,740,481	-1.30(-2.91%)
Mar 30, 2022	45.19	45.29	44.64	44.85	1,432,451	-0.52(-1.14%)
Mar 29, 2022	44.60	45.57	44.47	45.37	1,414,382	+1.71(+3.91%)
Mar 28, 2022	44.12	44.23	43.35	43.66	1,265,727	-0.26(-0.59%)
Mar 25, 2022	43.89	44.06	43.35	43.92	1,665,801	+0.38(+0.88%)
Mar 24, 2022	43.87	44.26	43.25	43.54	1,769,220	+0.02(+0.04%)
Mar 23, 2022	44.71	44.71	43.46	43.52	918,047	-1.24(-2.76%)
Mar 22, 2022	44.40	45.33	44.40	44.75	1,841,749	+0.37(+0.84%)
Mar 21, 2022	44.86	45.42	44.01	44.38	1,470,434	-0.45(-1.01%)
Mar 18, 2022	43.91	45.31	43.87	44.83	4,249,897	+0.10(+0.21%)
Mar 17, 2022	44.85	45.03	44.46	44.74	2,433,932	-0.39(-0.87%)
Mar 16, 2022	44.02	45.17	44.02	45.13	2,391,762	+1.54(+3.54%)
Mar 15, 2022	43.74	44.41	43.22	43.58	1,532,291	+0.28(+0.64%)
Mar 14, 2022	42.70	44.28	42.56	43.31	2,151,761	+1.06(+2.52%)
Mar 11, 2022	43.05	43.31	42.20	42.24	1,338,970	-0.38(-0.90%)
Mar 10, 2022	42.24	43.48	42.24	42.63	2,239,147	-0.61(-1.42%)
Mar 09, 2022	42.04	43.65	41.59	43.24	1,580,163	+2.44(+5.97%)
Mar 08, 2022	41.22	41.89	40.62	40.80	3,203,493	-0.30(-0.72%)
Mar 07, 2022	43.04	43.04	41.07	41.10	1,900,766	-2.00(-4.65%)
Mar 04, 2022	44.47	44.47	42.65	43.11	2,264,454	-1.96(-4.34%)
Mar 03, 2022	45.73	45.90	44.75	45.06	3,071,244	-0.39(-0.87%)
Mar 02, 2022	44.18	46.31	44.16	45.45	3,328,332	+1.72(+3.92%)
Mar 01, 2022	44.66	44.90	43.52	43.74	1,981,311	-1.04(-2.32%)
Feb 28, 2022	44.95	45.20	43.89	44.78	2,563,471	-1.03(-2.25%)
Feb 25, 2022	43.70	45.93	44.12	45.81	1,789,856	+2.00(+4.57%)
Feb 24, 2022	42.16	43.83	41.61	43.80	2,714,745	+0.42(+0.97%)
Feb 23, 2022	46.02	46.18	43.29	43.39	3,033,834	-2.49(-5.43%)
Feb 22, 2022	46.02	47.18	45.70	45.87	4,068,343	-1.02(-2.18%)
Feb 18, 2022				46.90	0	+1.46(+3.21%)
Feb 17, 2022	49.59	49.59	44.69	45.44	6,771,122	-7.59(-14.32%)
Feb 16, 2022	52.22	53.26	52.22	53.03	1,414,608	+0.69(+1.31%)
Feb 15, 2022	51.90	52.55	51.52	52.34	1,151,637	+1.06(+2.06%)
Feb 14, 2022	51.30	51.79	50.91	51.28	1,484,544	+0.07(+0.13%)
Feb 11, 2022	52.36	52.58	50.98	51.22	1,542,749	-1.13(-2.15%)
Feb 10, 2022	53.60	54.13	52.13	52.34	1,787,204	-1.99(-3.67%)
Feb 09, 2022	53.72	54.72	53.72	54.33	1,234,094	+1.11(+2.08%)
Feb 08, 2022	52.71	53.47	52.45	53.23	1,355,241	+0.73(+1.40%)
Feb 07, 2022	52.63	52.81	51.97	52.49	1,277,157	+0.02(+0.04%)
Feb 04, 2022	52.86	52.99	51.84	52.47	1,368,853	-0.63(-1.19%)
Feb 03, 2022	53.97		53.01	53.10	1,182,405	-1.37(-2.52%)
Feb 02, 2022	52.96	54.69	52.96	54.48	2,433,876	+1.34(+2.53%)
Feb 01, 2022	52.30	53.25	51.76	53.13	2,070,085	+0.78(+1.49%)
Jan 31, 2022	51.18	52.40		52.35	1,637,421	+0.69(+1.33%)
Jan 28, 2022	51.29	51.68	50.23	51.66	1,250,051	+0.53(+1.04%)
Jan 27, 2022	52.34	52.82	50.77	51.13	1,314,932	-0.60(-1.16%)
Jan 26, 2022	52.53	53.06	51.48	51.73	1,923,016	-0.37(-0.71%)
Jan 25, 2022	52.08	52.62	51.11	52.10	1,777,737	-0.63(-1.19%)
Jan 24, 2022	50.55	52.88	50.07	52.73	2,809,408	+1.47(+2.87%)
Jan 21, 2022	51.07	52.09	50.81	51.26	1,724,072	+0.23(+0.45%)
Jan 20, 2022	52.47	53.05	50.91	51.03	1,180,264	-1.17(-2.25%)
Jan 19, 2022	53.21	53.39	52.13	52.21	1,072,177	-0.63(-1.19%)
Jan 18, 2022	53.48	53.60	52.41	52.84	1,098,178	-1.22(-2.26%)
Jan 14, 2022				54.06	0	-0.78(-1.43%)
Jan 13, 2022	55.22	55.66	54.65	54.84	1,418,870	-0.19(-0.35%)
Jan 12, 2022	55.30	55.93	54.78	55.03	947,615	+0.08(+0.14%)
Jan 11, 2022	55.09	55.23	54.18	54.95	1,607,245	-0.06(-0.10%)
Jan 10, 2022	55.12	55.41	54.23	55.01	1,369,772	-0.56(-1.01%)
Jan 07, 2022	56.59	56.69	55.53	55.57	1,327,903	-1.04(-1.84%)
Jan 06, 2022	56.32	56.90	55.77	56.61	1,224,520	+0.61(+1.09%)
Jan 05, 2022	56.74	57.26	55.77	56.00	1,541,535	-0.73(-1.29%)
Jan 04, 2022	56.15	57.18	55.97	56.74	1,672,066	+0.82(+1.47%)

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.