Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.07	47.74	46.91	46.91	577,602	-0.11(-0.24%)
Mar 30, 2022	47.55	47.96	46.86	47.03	452,013	-0.76(-1.59%)
Mar 29, 2022	46.44	48.03	46.26	47.78	939,683	+1.83(+3.97%)
Mar 28, 2022	45.87	46.18	45.51	45.96	549,647	+0.30(+0.65%)
Mar 25, 2022	45.20	46.03	45.00	45.66	560,525	+0.61(+1.36%)
Mar 24, 2022	44.64	45.08	44.63	45.05	441,722	+0.48(+1.07%)
Mar 23, 2022	44.80	45.14	44.31	44.57	395,929	-0.23(-0.51%)
Mar 22, 2022	44.36	44.90	44.36	44.80	682,407	+0.72(+1.63%)
Mar 21, 2022	44.12	44.55	43.94	44.08	404,770	+0.10(+0.23%)
Mar 18, 2022	44.12	44.12	43.36	43.98	968,173	-0.10(-0.23%)
Mar 17, 2022	44.14	44.34	43.83	44.08	516,274	-0.06(-0.14%)
Mar 16, 2022	44.56	44.92	43.39	44.14	798,582	+0.04(+0.10%)
Mar 15, 2022	44.37	44.79	43.60	44.10	619,581	-0.03(-0.06%)
Mar 14, 2022	44.98	45.06	43.86	44.12	588,240	-0.76(-1.69%)
Mar 11, 2022	45.22	45.55	44.77	44.88	612,511	+0.15(+0.34%)
Mar 10, 2022	44.22	44.79	43.76	44.73	692,565	-0.10(-0.23%)
Mar 09, 2022	44.24	45.14	44.17	44.83	1,042,925	+1.27(+2.92%)
Mar 08, 2022	43.41	44.14	43.30	43.56	877,621	+0.41(+0.95%)
Mar 07, 2022	44.12	44.18	43.01	43.15	663,760	-1.02(-2.32%)
Mar 04, 2022	43.48	44.20	43.07	44.17	577,332	+0.36(+0.82%)
Mar 03, 2022	43.53	44.02	43.04	43.82	736,426	+0.48(+1.10%)
Mar 02, 2022	41.86	43.40	41.86	43.34	653,959	+1.31(+3.11%)
Mar 01, 2022	42.37	42.68	41.68	42.03	756,505	-0.46(-1.08%)
Feb 28, 2022	42.00	42.94	41.82	42.49	926,563	-0.27(-0.64%)
Feb 25, 2022	42.31	42.82	41.84	42.77	657,201	+1.02(+2.45%)
Feb 24, 2022	40.33	41.82	39.80	41.74	1,204,942	+0.22(+0.53%)
Feb 23, 2022	40.82	43.25	40.71	41.52	2,829,621	+2.73(+7.02%)
Feb 22, 2022	39.35	39.74	38.27	38.80	1,028,923	-1.07(-2.68%)
Feb 18, 2022				39.87	0	+0.30(+0.75%)
Feb 17, 2022	39.57	39.88	39.22	39.57	732,839	-0.41(-1.02%)
Feb 16, 2022	39.41	40.03	39.29	39.98	1,320,801	+0.83(+2.13%)
Feb 15, 2022	38.04	39.19	38.04	39.15	1,095,660	+1.32(+3.48%)
Feb 14, 2022	37.68	38.26	36.75	37.83	2,053,671	+0.23(+0.61%)
Feb 11, 2022	37.83	38.50	37.40	37.60	667,720	+0.02(+0.05%)
Feb 10, 2022	37.91	38.79	37.39	37.58	465,402	-0.84(-2.19%)
Feb 09, 2022	38.08	38.64	38.04	38.42	612,190	+0.83(+2.21%)
Feb 08, 2022	37.37	37.69	37.12	37.59	501,640	+0.30(+0.80%)
Feb 07, 2022	37.63	37.93	37.11	37.29	555,135	-0.31(-0.84%)
Feb 04, 2022	36.96	37.91	36.60	37.61	659,221	+0.43(+1.16%)
Feb 03, 2022	37.46		37.15	37.18	507,247	-0.59(-1.55%)
Feb 02, 2022	38.42	38.95	37.55	37.76	951,945	-0.70(-1.83%)
Feb 01, 2022	37.43	38.83	37.43	38.47	1,256,616	+1.14(+3.05%)
Jan 31, 2022	36.10	37.43		37.33	1,524,773	+0.76(+2.07%)
Jan 28, 2022	35.77	36.55	34.93	36.57	686,630	+0.65(+1.82%)
Jan 27, 2022	37.18	37.70	35.73	35.92	548,265	-1.03(-2.79%)
Jan 26, 2022	37.83	38.42	36.66	36.95	736,103	-0.46(-1.24%)
Jan 25, 2022	36.59	37.71	36.00	37.41	764,159	+0.18(+0.48%)
Jan 24, 2022	36.40	37.38	35.35	37.24	1,059,693	-0.11(-0.29%)
Jan 21, 2022	37.60	38.08	37.20	37.35	890,921	-0.54(-1.43%)
Jan 20, 2022	39.30	39.89	37.82	37.89	847,358	-1.43(-3.65%)
Jan 19, 2022	39.94	40.31	39.29	39.32	743,551	-0.45(-1.12%)
Jan 18, 2022	40.04	40.48	39.62	39.77	816,827	-0.41(-1.01%)
Jan 14, 2022				40.17	0	-0.03(-0.08%)
Jan 13, 2022	40.48	41.03	40.09	40.21	485,341	+0.09(+0.23%)
Jan 12, 2022	40.24	40.75	40.09	40.11	308,280	-0.24(-0.59%)
Jan 11, 2022	40.30	40.65	39.64	40.35	661,567	-0.05(-0.13%)
Jan 10, 2022	41.57	41.57	40.07	40.40	511,081	-0.72(-1.74%)
Jan 07, 2022	40.66	41.40	40.56	41.12	539,200	+0.42(+1.04%)
Jan 06, 2022	40.64	40.86	40.05	40.70	371,141	+0.55(+1.37%)
Jan 05, 2022	41.27	41.65	40.05	40.15	498,045	-1.05(-2.54%)
Jan 04, 2022	41.29	41.79	41.07	41.19	529,492	+0.34(+0.83%)

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.