Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.98	43.08	41.22	41.95	527,113	-1.05(-2.44%)
Mar 30, 2022	43.84	43.84	42.73	43.00	268,745	-0.80(-1.84%)
Mar 29, 2022	42.92	44.22	42.49	43.81	635,864	+1.30(+3.05%)
Mar 28, 2022	42.00	42.51	41.44	42.51	253,595	+0.77(+1.84%)
Mar 25, 2022	40.75	42.00	40.53	41.75	265,614	+0.68(+1.66%)
Mar 24, 2022	41.08	41.36	40.89	41.06	146,706	+0.01(+0.02%)
Mar 23, 2022	41.79	42.09	40.87	41.05	200,929	-0.85(-2.03%)
Mar 22, 2022	41.87	42.74	41.17	41.91	539,187	+0.41(+0.98%)
Mar 21, 2022	41.30	42.67	41.16	41.50	304,133	+0.26(+0.62%)
Mar 18, 2022	43.27	43.46	40.95	41.24	709,554	-1.97(-4.55%)
Mar 17, 2022	42.08	43.58	42.06	43.21	567,943	+1.15(+2.74%)
Mar 16, 2022	42.39	42.65	41.50	42.06	1,877,923	+0.19(+0.45%)
Mar 15, 2022	42.30	42.80	41.65	41.87	381,248	-0.34(-0.81%)
Mar 14, 2022	42.88	42.88	41.77	42.21	222,778	-0.31(-0.73%)
Mar 11, 2022	42.11	43.12	41.50	42.52	306,996	+0.71(+1.70%)
Mar 10, 2022	41.80	42.24	40.95	41.81	187,156	-0.37(-0.87%)
Mar 09, 2022	42.34	43.02	41.81	42.18	210,586	+0.80(+1.94%)
Mar 08, 2022	42.02	43.12	41.24	41.38	195,216	-0.15(-0.36%)
Mar 07, 2022	43.84	44.07	41.23	41.53	281,196	-1.89(-4.35%)
Mar 04, 2022	42.91	43.79	42.88	43.42	225,791	+0.12(+0.28%)
Mar 03, 2022	44.36	44.49	42.77	43.30	197,275	-0.73(-1.67%)
Mar 02, 2022	42.55	44.26	42.55	44.03	256,298	+1.51(+3.56%)
Mar 01, 2022	43.52	44.20	42.30	42.52	265,521	-1.39(-3.17%)
Feb 28, 2022	43.93	45.18	43.45	43.91	219,946	-0.32(-0.72%)
Feb 25, 2022	43.00	44.34	43.19	44.23	331,185	+0.63(+1.45%)
Feb 24, 2022	41.13	43.90	40.79	43.60	381,974	+1.84(+4.42%)
Feb 23, 2022	42.83	43.39	41.65	41.75	306,595	-0.96(-2.25%)
Feb 22, 2022	45.01	45.01	42.16	42.71	378,422	-2.26(-5.02%)
Feb 18, 2022				44.97	0	+0.24(+0.55%)
Feb 17, 2022	43.84	44.90	43.69	44.73	294,894	+0.52(+1.17%)
Feb 16, 2022	43.47	44.30	43.09	44.21	596,155	+0.76(+1.75%)
Feb 15, 2022	42.70	43.72	42.56	43.45	469,454	+1.12(+2.64%)
Feb 14, 2022	41.64	42.81	41.33	42.33	377,401	+0.63(+1.51%)
Feb 11, 2022	41.84	42.16	41.03	41.70	324,998	-0.09(-0.23%)
Feb 10, 2022	42.03	42.64	41.67	41.79	403,881	-0.92(-2.16%)
Feb 09, 2022	42.93	44.06	42.62	42.71	349,960	-0.05(-0.11%)
Feb 08, 2022	41.94	43.01	41.94	42.76	300,768	+0.78(+1.86%)
Feb 07, 2022	42.56	43.28	41.48	41.98	429,165	-0.39(-0.91%)
Feb 04, 2022	44.23	44.23	41.91	42.36	513,521	-1.75(-3.97%)
Feb 03, 2022	45.29	45.75	43.99	44.11	505,984	-1.84(-4.01%)
Feb 02, 2022	47.90	48.50	45.34	45.96	591,996	-0.62(-1.33%)
Feb 01, 2022	46.64	47.56	46.28	46.58	553,951	-0.20(-0.42%)
Jan 31, 2022	45.32			46.78	912,348	+0.93(+2.03%)
Jan 28, 2022	47.70	48.09	44.62	45.85	373,911	-1.66(-3.49%)
Jan 27, 2022	49.97	51.03	47.18	47.50	408,704	-2.63(-5.25%)
Jan 26, 2022	53.95	53.95	49.64	50.13	713,628	-4.32(-7.93%)
Jan 25, 2022	54.06	55.56	52.49	54.45	363,422	-0.42(-0.77%)
Jan 24, 2022	50.40	55.10	50.39	54.87	415,322	+3.83(+7.50%)
Jan 21, 2022	50.45	52.42	50.29	51.05	232,098	+0.03(+0.06%)
Jan 20, 2022	52.80	53.82	50.93	51.02	186,338	-1.44(-2.74%)
Jan 19, 2022	52.54	53.26	52.12	52.46	162,415	-0.26(-0.50%)
Jan 18, 2022	53.14	53.48	52.23	52.72	171,526	-1.06(-1.98%)
Jan 14, 2022				53.78	0	-0.22(-0.40%)
Jan 13, 2022	53.33	54.92	53.01	54.00	177,838	+0.91(+1.72%)
Jan 12, 2022	54.36	54.50	52.97	53.09	176,170	-1.12(-2.06%)
Jan 11, 2022	54.39	54.94	53.45	54.21	197,106	-0.08(-0.16%)
Jan 10, 2022	54.61	54.61	53.10	54.29	125,776	-0.63(-1.15%)
Jan 07, 2022	55.52	56.22	54.80	54.92	174,703	-0.48(-0.87%)
Jan 06, 2022	54.84	55.67	53.93	55.40	198,244	+0.82(+1.50%)
Jan 05, 2022	55.92	56.19	54.55	54.58	157,665	-1.09(-1.96%)
Jan 04, 2022	55.08	56.42	55.08	55.67	184,484	+0.69(+1.25%)

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.