Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.94	43.04	41.17	41.91	527,684	-1.05(-2.44%)
Mar 30, 2022	43.79	43.79	42.69	42.96	269,036	-0.80(-1.84%)
Mar 29, 2022	42.87	44.18	42.44	43.76	636,553	+1.29(+3.05%)
Mar 28, 2022	41.96	42.47	41.40	42.47	253,869	+0.77(+1.84%)
Mar 25, 2022	40.71	41.96	40.49	41.70	265,901	+0.68(+1.66%)
Mar 24, 2022	41.04	41.31	40.85	41.02	146,864	+0.01(+0.02%)
Mar 23, 2022	41.75	42.04	40.83	41.01	201,147	-0.85(-2.03%)
Mar 22, 2022	41.82	42.70	41.13	41.86	539,771	+0.41(+0.98%)
Mar 21, 2022	41.26	42.62	41.11	41.45	304,462	+0.26(+0.62%)
Mar 18, 2022	43.22	43.41	40.91	41.20	710,322	-1.97(-4.55%)
Mar 17, 2022	42.03	43.53	42.01	43.17	568,557	+1.15(+2.74%)
Mar 16, 2022	42.34	42.61	41.45	42.01	1,879,956	+0.19(+0.45%)
Mar 15, 2022	42.26	42.75	41.61	41.82	381,661	-0.34(-0.81%)
Mar 14, 2022	42.83	42.83	41.73	42.16	223,019	-0.31(-0.73%)
Mar 11, 2022	42.07	43.07	41.45	42.48	307,328	+0.71(+1.70%)
Mar 10, 2022	41.76	42.20	40.91	41.77	187,358	-0.37(-0.87%)
Mar 09, 2022	42.30	42.98	41.76	42.13	210,814	+0.80(+1.94%)
Mar 08, 2022	41.97	43.08	41.20	41.33	195,427	-0.15(-0.36%)
Mar 07, 2022	43.79	44.02	41.19	41.48	281,500	-1.89(-4.35%)
Mar 04, 2022	42.86	43.74	42.83	43.37	226,036	+0.12(+0.28%)
Mar 03, 2022	44.31	44.44	42.72	43.25	197,488	-0.73(-1.67%)
Mar 02, 2022	42.51	44.21	42.51	43.98	256,576	+1.51(+3.56%)
Mar 01, 2022	43.47	44.15	42.25	42.47	265,809	-1.39(-3.17%)
Feb 28, 2022	43.88	45.13	43.40	43.86	220,184	-0.32(-0.72%)
Feb 25, 2022	42.96	44.29	43.15	44.18	331,544	+0.63(+1.45%)
Feb 24, 2022	41.09	43.85	40.75	43.55	382,387	+1.84(+4.42%)
Feb 23, 2022	42.78	43.35	41.60	41.71	306,927	-0.96(-2.25%)
Feb 22, 2022	44.96	44.96	42.11	42.67	378,831	-2.26(-5.02%)
Feb 18, 2022				44.92	0	+0.24(+0.55%)
Feb 17, 2022	43.79	44.85	43.64	44.68	295,213	+0.52(+1.17%)
Feb 16, 2022	43.43	44.25	43.04	44.16	596,800	+0.76(+1.75%)
Feb 15, 2022	42.66	43.67	42.52	43.40	469,962	+1.12(+2.64%)
Feb 14, 2022	41.60	42.76	41.29	42.28	377,810	+0.63(+1.51%)
Feb 11, 2022	41.79	42.11	40.98	41.65	325,349	-0.09(-0.23%)
Feb 10, 2022	41.98	42.59	41.62	41.75	404,318	-0.92(-2.16%)
Feb 09, 2022	42.88	44.01	42.57	42.67	350,339	-0.05(-0.11%)
Feb 08, 2022	41.90	42.96	41.90	42.71	301,093	+0.78(+1.86%)
Feb 07, 2022	42.52	43.23	41.44	41.93	429,629	-0.39(-0.91%)
Feb 04, 2022	44.18	44.18	41.87	42.32	514,077	-1.75(-3.97%)
Feb 03, 2022	45.24	45.70	43.94	44.07	506,532	-1.84(-4.01%)
Feb 02, 2022	47.84	48.44	45.29	45.91	592,637	-0.62(-1.33%)
Feb 01, 2022	46.58	47.51	46.23	46.53	554,551	-0.20(-0.42%)
Jan 31, 2022	45.27			46.73	913,336	+0.93(+2.03%)
Jan 28, 2022	47.65	48.04	44.57	45.80	374,316	-1.65(-3.49%)
Jan 27, 2022	49.92	50.97	47.13	47.45	409,147	-2.63(-5.25%)
Jan 26, 2022	53.89	53.89	49.58	50.08	714,401	-4.31(-7.93%)
Jan 25, 2022	54.00	55.50	52.43	54.39	363,815	-0.42(-0.77%)
Jan 24, 2022	50.34	55.04	50.34	54.82	415,772	+3.82(+7.50%)
Jan 21, 2022	50.40	52.36	50.24	50.99	232,349	+0.03(+0.06%)
Jan 20, 2022	52.74	53.76	50.88	50.96	186,540	-1.44(-2.74%)
Jan 19, 2022	52.49	53.20	52.06	52.40	162,591	-0.26(-0.50%)
Jan 18, 2022	53.09	53.42	52.18	52.66	171,712	-1.06(-1.98%)
Jan 14, 2022				53.73	0	-0.22(-0.40%)
Jan 13, 2022	53.27	54.86	52.96	53.94	178,031	+0.91(+1.72%)
Jan 12, 2022	54.30	54.44	52.91	53.03	176,361	-1.12(-2.06%)
Jan 11, 2022	54.33	54.88	53.39	54.15	197,319	-0.08(-0.16%)
Jan 10, 2022	54.55	54.55	53.04	54.23	125,912	-0.63(-1.15%)
Jan 07, 2022	55.46	56.16	54.75	54.86	174,892	-0.48(-0.87%)
Jan 06, 2022	54.78	55.61	53.88	55.34	198,459	+0.82(+1.50%)
Jan 05, 2022	55.86	56.13	54.49	54.52	157,836	-1.09(-1.96%)
Jan 04, 2022	55.02	56.36	55.02	55.61	184,684	+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.