Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.63	59.29	56.60	57.34	3,773,514	+0.94(+1.67%)
Mar 30, 2022	54.96	60.19	54.55	56.40	5,971,080	+1.76(+3.22%)
Mar 29, 2022	53.85	54.88	52.03	54.64	2,520,403	+0.12(+0.22%)
Mar 28, 2022	55.00	56.50	53.56	54.52	2,227,405	-0.29(-0.53%)
Mar 25, 2022	55.69	57.45	53.40	54.81	3,772,804	-1.69(-2.99%)
Mar 24, 2022	50.22	56.50	50.20	56.50	6,321,798	+6.50(+13.00%)
Mar 23, 2022	48.93	51.48	48.63	50.00	2,663,442	+1.07(+2.19%)
Mar 22, 2022	49.20	49.75	48.38	48.93	2,562,698	-0.17(-0.35%)
Mar 21, 2022	47.00	49.35	45.84	49.10	3,817,399	+2.06(+4.38%)
Mar 18, 2022	43.79	47.59	43.53	47.04	5,059,666	+3.24(+7.40%)
Mar 17, 2022	43.44	44.36	43.28	43.80	2,323,261	-0.15(-0.34%)
Mar 16, 2022	41.84	44.14	41.84	43.95	2,521,871	+2.41(+5.80%)
Mar 15, 2022	40.27	41.96	39.45	41.54	1,929,918	+1.00(+2.47%)
Mar 14, 2022	43.71	43.71	40.42	40.54	2,548,856	-3.19(-7.29%)
Mar 11, 2022	45.90	45.90	43.60	43.73	2,204,602	-1.97(-4.31%)
Mar 10, 2022	45.34			45.70	2,255,289	+0.22(+0.48%)
Mar 09, 2022	44.03	46.25	43.77	45.48	3,891,182	+1.71(+3.91%)
Mar 08, 2022	39.70	45.00	39.50	43.77	6,199,664	+4.40(+11.18%)
Mar 07, 2022	39.22	40.39	38.15	39.37	3,746,789	+0.42(+1.08%)
Mar 04, 2022	40.15	40.23	37.64	38.95	3,158,469	-1.14(-2.84%)
Mar 03, 2022	41.91	41.96	39.33	40.09	3,070,621	-1.89(-4.50%)
Mar 02, 2022	41.10	42.23	40.37	41.98	2,894,509	+0.95(+2.32%)
Mar 01, 2022	43.50	43.95	40.75	41.03	5,874,241	-4.59(-10.06%)
Feb 28, 2022	46.00	47.30	44.85	45.62	3,102,584	-1.23(-2.63%)
Feb 25, 2022	43.00	46.98	41.25	46.85	4,919,203	+3.00(+6.84%)
Feb 24, 2022	40.00	43.99	39.30	43.85	3,229,444	+3.01(+7.37%)
Feb 23, 2022	41.60	42.66	40.20	40.84	2,504,151	-0.14(-0.34%)
Feb 22, 2022	41.50	43.81	40.82	40.98	3,037,332	-0.33(-0.80%)
Feb 18, 2022				41.31	0	-0.29(-0.70%)
Feb 17, 2022	43.79	43.99	41.50	41.60	1,780,735	-2.39(-5.43%)
Feb 16, 2022	42.93	44.10	42.32	43.99	1,551,775	+0.75(+1.73%)
Feb 15, 2022	40.72	43.67	40.61	43.24	2,165,715	+2.52(+6.19%)
Feb 14, 2022	40.07	41.98	39.92	40.72	1,914,739	+0.69(+1.72%)
Feb 11, 2022	38.28	40.84	38.25	40.03	2,082,249	+1.00(+2.56%)
Feb 10, 2022	38.66	41.17	37.86	39.03	1,981,290	-0.33(-0.84%)
Feb 09, 2022	39.82	40.50	38.95	39.36	2,385,764	+1.24(+3.25%)
Feb 08, 2022	37.16	38.19	36.66	38.12	1,461,152	+0.55(+1.46%)
Feb 07, 2022	35.36	38.24	34.89	37.57	3,144,498	+1.74(+4.86%)
Feb 04, 2022	34.16	36.39	34.05	35.83	4,527,074	+2.08(+6.16%)
Feb 03, 2022	35.37		31.80	33.75	12,360,503	-5.61(-14.25%)
Feb 02, 2022	40.50	40.82	38.67	39.36	1,283,555	-1.00(-2.48%)
Feb 01, 2022	40.80	41.65	39.18	40.36	1,741,674	+0.42(+1.05%)
Jan 31, 2022	38.00	39.94		39.94	1,676,546	+1.98(+5.22%)
Jan 28, 2022	37.07	38.00	35.66	37.96	2,372,557	+0.51(+1.36%)
Jan 27, 2022	39.49	41.20	37.07	37.45	2,482,131	-1.52(-3.90%)
Jan 26, 2022	41.04	41.66	38.29	38.97	2,326,223	-0.25(-0.64%)
Jan 25, 2022	38.60	40.04	38.06	39.22	2,298,281	-0.87(-2.17%)
Jan 24, 2022	38.00	40.15	35.77	40.09	3,752,105	+0.76(+1.93%)
Jan 21, 2022	40.96	41.99	39.10	39.33	3,501,986	-3.02(-7.13%)
Jan 20, 2022	44.90	46.15	42.22	42.35	2,037,203	-2.23(-5.00%)
Jan 19, 2022	47.72	48.34	44.44	44.58	1,971,401	-2.30(-4.91%)
Jan 18, 2022	46.52	48.46	45.55	46.88	1,869,352	+0.05(+0.11%)
Jan 14, 2022				46.83	0	+0.94(+2.05%)
Jan 13, 2022	49.13	49.56	45.70	45.89	2,577,993	-3.55(-7.18%)
Jan 12, 2022	48.51	50.51	48.44	49.44	2,897,486	+1.72(+3.60%)
Jan 11, 2022	45.90	48.39	45.10	47.72	1,825,566	+2.00(+4.37%)
Jan 10, 2022	44.54	45.79	42.65	45.72	2,661,424	+0.20(+0.44%)
Jan 07, 2022	46.00	46.90	44.54	45.52	1,704,188	+0.21(+0.46%)
Jan 06, 2022	46.50	47.65	44.54	45.31	2,775,663	-0.20(-0.44%)
Jan 05, 2022	50.73	53.03	45.37	45.51	5,658,746	-4.89(-9.70%)
Jan 04, 2022	48.00	51.11	47.91	50.40	4,071,525	+2.75(+5.77%)

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.