Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.02	51.64	50.37	50.48	2,018,482	-0.53(-1.04%)
Mar 30, 2022	49.74	51.50	49.65	51.01	2,243,675	+1.94(+3.95%)
Mar 29, 2022	48.43	49.18	47.20	49.07	2,019,012	-0.87(-1.74%)
Mar 28, 2022	49.77	50.19	48.81	49.94	1,217,878	-0.38(-0.76%)
Mar 25, 2022	50.61	50.81	49.90	50.32	1,060,348	-0.59(-1.16%)
Mar 24, 2022	50.86	52.06	50.58	50.91	1,782,715	+0.50(+0.99%)
Mar 23, 2022	49.93	50.75	49.61	50.41	1,842,197	+1.32(+2.69%)
Mar 22, 2022	51.29	51.30	48.95	49.09	2,046,974	-1.87(-3.67%)
Mar 21, 2022	49.57	51.22	49.46	50.96	1,543,136	+1.85(+3.77%)
Mar 18, 2022	49.20	49.73	48.99	49.11	4,835,096	-0.20(-0.41%)
Mar 17, 2022	48.06	50.40	48.02	49.31	2,015,755	+1.66(+3.48%)
Mar 16, 2022	48.75	48.97	46.87	47.65	3,139,092	-0.50(-1.04%)
Mar 15, 2022	47.78	48.39	46.94	48.15	3,394,260	-1.06(-2.15%)
Mar 14, 2022	51.50	52.14	48.65	49.21	2,454,418	-4.14(-7.76%)
Mar 11, 2022	53.30	53.91	52.65	53.35	1,814,871	-0.63(-1.17%)
Mar 10, 2022	51.94	54.03	51.72	53.98	3,377,510	+2.60(+5.06%)
Mar 09, 2022	49.85	51.62	49.06	51.38	2,630,236	+1.37(+2.74%)
Mar 08, 2022	49.65	51.11	48.52	50.01	2,922,012	-0.18(-0.36%)
Mar 07, 2022	52.40	53.49	49.71	50.19	5,070,845	-2.56(-4.85%)
Mar 04, 2022	50.96	52.81	50.50	52.75	3,330,210	+1.86(+3.65%)
Mar 03, 2022	49.08	50.93	48.72	50.89	3,315,776	+2.00(+4.09%)
Mar 02, 2022	47.50	49.25	47.19	48.89	2,552,586	+1.90(+4.04%)
Mar 01, 2022	45.75	48.08	45.61	46.99	3,305,381	+1.35(+2.96%)
Feb 28, 2022	45.50	45.95	44.38	45.64	4,630,406	-1.14(-2.44%)
Feb 25, 2022	44.97	46.80	45.74	46.78	2,206,635	+2.13(+4.77%)
Feb 24, 2022	43.65	45.75	43.18	44.65	2,531,247	-0.56(-1.24%)
Feb 23, 2022	45.59	45.81	44.80	45.21	1,468,146	-0.19(-0.42%)
Feb 22, 2022	45.64	46.48	44.80	45.40	2,104,172	+0.10(+0.22%)
Feb 18, 2022				45.30	0	-0.41(-0.90%)
Feb 17, 2022	45.89	46.47	45.63	45.71	1,504,027	-0.22(-0.48%)
Feb 16, 2022	45.93	46.98	45.80	45.93	1,359,422	+0.11(+0.24%)
Feb 15, 2022	45.11	45.94	44.55	45.82	1,607,106	+0.23(+0.50%)
Feb 14, 2022	46.50	46.54	45.26	45.59	1,773,103	-0.85(-1.83%)
Feb 11, 2022	44.99	46.76	44.85	46.44	1,651,802	+0.55(+1.20%)
Feb 10, 2022	45.65	47.07	45.60	45.89	2,266,177	+0.36(+0.79%)
Feb 09, 2022	44.59	45.63	44.17	45.53	2,117,361	+1.14(+2.57%)
Feb 08, 2022	43.79	44.40	43.18	44.39	1,543,037	+1.12(+2.59%)
Feb 07, 2022	42.32	43.64	42.02	43.27	1,470,508	+0.91(+2.15%)
Feb 04, 2022	41.43	42.56	41.42	42.36	1,270,602	+0.92(+2.22%)
Feb 03, 2022	40.86	41.86		41.44	1,183,938	+0.44(+1.07%)
Feb 02, 2022	41.13	41.58	40.56	41.00	1,369,447	-0.21(-0.51%)
Feb 01, 2022	40.04	41.24	39.97	41.21	1,860,390	+1.95(+4.97%)
Jan 31, 2022	38.95	39.26		39.26	1,414,723	+0.04(+0.10%)
Jan 28, 2022	39.47	39.67	37.87	39.22	2,932,923	-1.46(-3.59%)
Jan 27, 2022	41.51	42.14	40.46	40.68	1,548,634	-0.70(-1.69%)
Jan 26, 2022	41.59	42.28	40.68	41.38	2,431,724	+0.52(+1.27%)
Jan 25, 2022	40.15	41.05	39.84	40.86	1,541,518	+0.34(+0.84%)
Jan 24, 2022	39.31	40.61	38.76	40.52	1,702,397	-0.45(-1.10%)
Jan 21, 2022	41.18	41.87	40.52	40.97	1,857,531	-0.75(-1.80%)
Jan 20, 2022	43.60	43.69	41.57	41.72	2,248,522	-1.49(-3.45%)
Jan 19, 2022	43.40	44.15	43.13	43.21	1,615,402	+0.40(+0.93%)
Jan 18, 2022	42.70	43.33	42.44	42.81	1,995,535	-0.10(-0.23%)
Jan 17, 2022	42.51	43.11	42.14	42.91	583,217	+0.32(+0.75%)
Jan 14, 2022	41.56	42.97	41.47	42.59	1,379,520	+0.48(+1.14%)
Jan 13, 2022	42.58	43.34	41.88	42.11	1,863,624	-0.61(-1.43%)
Jan 12, 2022	41.32	42.82	41.25	42.72	2,724,561	+1.96(+4.81%)
Jan 11, 2022	39.69	40.82	39.40	40.76	2,310,599	+1.24(+3.14%)
Jan 10, 2022	38.53	39.56	38.50	39.52	1,606,084	+1.08(+2.81%)
Jan 07, 2022	37.43	38.47	37.36	38.44	1,419,782	+1.39(+3.75%)
Jan 06, 2022	38.00	38.27	36.82	37.05	1,222,457	-0.52(-1.38%)
Jan 05, 2022	37.09	38.65	37.09	37.57	2,211,095	+0.47(+1.27%)

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.