Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.50	44.36	43.43	43.69	405,767	+0.33(+0.76%)
Mar 30, 2022	44.09	44.48	42.96	43.36	308,180	-1.04(-2.34%)
Mar 29, 2022	44.06	44.89	43.69	44.40	339,572	+0.88(+2.03%)
Mar 28, 2022	42.47	43.53	42.07	43.51	377,780	+0.91(+2.14%)
Mar 25, 2022	42.20	43.04	41.80	42.60	319,069	+0.44(+1.04%)
Mar 24, 2022	41.82	42.38	40.96	42.16	272,571	+0.30(+0.72%)
Mar 23, 2022	42.81	43.10	41.79	41.86	253,358	-1.58(-3.63%)
Mar 22, 2022	43.25	44.00	43.20	43.44	269,342	+0.59(+1.38%)
Mar 21, 2022	43.59	43.93	42.27	42.85	284,355	-0.52(-1.20%)
Mar 18, 2022	42.55	43.78	42.23	43.37	1,979,562	+0.89(+2.08%)
Mar 17, 2022	41.54	43.00	41.50	42.48	367,856	+0.47(+1.11%)
Mar 16, 2022	41.31	42.17	40.74	42.02	440,094	+1.30(+3.20%)
Mar 15, 2022	39.46	40.93	39.24	40.71	519,170	+1.41(+3.60%)
Mar 14, 2022	42.70	42.70	39.18	39.30	693,997	-3.49(-8.17%)
Mar 11, 2022	43.66	43.82	42.67	42.79	301,385	-0.40(-0.93%)
Mar 10, 2022	43.36	43.83	42.64	43.19	341,520	-0.51(-1.17%)
Mar 09, 2022	43.22	44.33	42.98	43.70	586,135	+1.09(+2.55%)
Mar 08, 2022	41.64	43.24	40.81	42.62	633,027	+0.78(+1.88%)
Mar 07, 2022	42.40	42.57	41.59	41.83	358,506	-0.26(-0.61%)
Mar 04, 2022	42.67	43.07	41.76	42.09	396,417	-1.20(-2.76%)
Mar 03, 2022	44.54	44.63	43.07	43.28	335,768	-1.37(-3.06%)
Mar 02, 2022	41.87	44.82	41.28	44.65	635,221	+3.41(+8.27%)
Mar 01, 2022	42.11	42.30	40.66	41.24	798,983	-1.09(-2.57%)
Feb 28, 2022	42.93	43.06	42.29	42.33	906,342	-0.97(-2.23%)
Feb 25, 2022	43.74	43.68	42.96	43.29	921,421	+0.04(+0.10%)
Feb 24, 2022	43.09	44.08	42.14	43.25	793,928	-0.88(-1.99%)
Feb 23, 2022	46.91	46.91	44.01	44.13	710,570	-2.60(-5.56%)
Feb 22, 2022	48.21	48.21	46.40	46.73	574,016	-1.76(-3.64%)
Feb 18, 2022				48.49	0	-1.28(-2.56%)
Feb 17, 2022	50.59	51.37	49.13	49.77	921,910	-0.72(-1.43%)
Feb 16, 2022	45.05	50.89	45.05	50.49	1,972,216	+5.56(+12.37%)
Feb 15, 2022	44.84	45.44	44.63	44.94	926,556	-0.11(-0.24%)
Feb 14, 2022	45.09	45.50	44.67	45.04	947,784	-0.22(-0.48%)
Feb 11, 2022	45.70	46.12	44.98	45.26	615,571	-0.38(-0.83%)
Feb 10, 2022	45.43	46.30	45.13	45.64	514,806	-0.18(-0.40%)
Feb 09, 2022	45.73	46.07	44.37	45.82	450,898	-0.06(-0.14%)
Feb 08, 2022	46.53	46.84	45.57	45.89	410,826	-0.53(-1.15%)
Feb 07, 2022	45.78	46.81	45.25	46.42	458,367	+0.92(+2.03%)
Feb 04, 2022	45.39	45.79	44.63	45.50	458,872	+0.06(+0.14%)
Feb 03, 2022	45.71		45.35	45.43	518,039	-1.12(-2.41%)
Feb 02, 2022	45.97	46.71	45.44	46.56	667,624	+0.34(+0.74%)
Feb 01, 2022	43.65	46.41	43.42	46.21	866,158	+2.60(+5.96%)
Jan 31, 2022	44.83		43.52	43.61	8,436,386	-1.64(-3.62%)
Jan 28, 2022	44.10	45.27	43.96	45.25	1,122,048	+0.99(+2.23%)
Jan 27, 2022	43.50	44.78	43.50	44.27	1,048,093	+0.67(+1.54%)
Jan 26, 2022	44.35	44.59	42.92	43.60	1,421,109	-1.04(-2.33%)
Jan 25, 2022	46.20	47.06	44.26	44.64	1,069,524	-1.68(-3.63%)
Jan 24, 2022	45.70	46.39	44.58	46.32	866,548	+0.56(+1.23%)
Jan 21, 2022	46.08	46.97	45.76	45.76	722,441	-0.33(-0.73%)
Jan 20, 2022	47.27	47.81	46.04	46.09	682,222	-0.98(-2.08%)
Jan 19, 2022	47.65	48.35	46.99	47.07	748,674	-0.74(-1.55%)
Jan 18, 2022	48.86	48.87	47.35	47.81	1,315,300	-1.29(-2.64%)
Jan 14, 2022				49.11	0	+1.17(+2.44%)
Jan 13, 2022	47.64	48.35	46.90	47.94	471,434	+0.26(+0.55%)
Jan 12, 2022	48.63	49.10	47.44	47.68	636,416	-0.94(-1.94%)
Jan 11, 2022	48.38	48.70	47.65	48.62	482,623	+0.26(+0.54%)
Jan 10, 2022	48.21	49.04	47.98	48.36	564,205	-0.18(-0.37%)
Jan 07, 2022	48.88	49.48	48.42	48.54	494,201	-0.48(-0.98%)
Jan 06, 2022	48.35	49.20	47.91	49.02	408,522	+0.79(+1.63%)
Jan 05, 2022	48.19	49.07	47.76	48.23	577,002	+0.08(+0.17%)
Jan 04, 2022	47.41	48.36	47.41	48.15	403,440	+0.74(+1.57%)

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.