Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	56.49	58.40	54.89	54.98	279,883	-1.75(-3.08%)
Mar 30, 2022	59.03	60.10	56.40	56.73	249,086	-3.52(-5.84%)
Mar 29, 2022	58.72	61.83	58.72	60.25	389,887	+3.35(+5.89%)
Mar 28, 2022	58.02	59.25	54.37	56.90	439,938	-0.88(-1.52%)
Mar 25, 2022	62.41	62.49	56.46	57.78	261,391	-4.38(-7.05%)
Mar 24, 2022	59.62	62.34	57.36	62.16	240,054	+2.69(+4.52%)
Mar 23, 2022	58.65	62.90	57.99	59.47	330,951	-0.43(-0.72%)
Mar 22, 2022	56.04	60.82	56.04	59.90	231,282	+3.32(+5.87%)
Mar 21, 2022	54.37	56.59	52.73	56.58	528,430	+2.33(+4.29%)
Mar 18, 2022	52.66	55.93	52.20	54.25	437,869	+0.62(+1.16%)
Mar 17, 2022	47.20	53.97	46.11	53.63	585,885	+5.70(+11.89%)
Mar 16, 2022	45.58	49.54	45.55	47.93	364,832	+3.72(+8.41%)
Mar 15, 2022	42.82	45.18	42.24	44.21	331,204	+1.54(+3.61%)
Mar 14, 2022	46.31	47.02	42.11	42.67	507,179	-4.15(-8.86%)
Mar 11, 2022	53.85	53.85	46.50	46.82	430,660	-6.19(-11.68%)
Mar 10, 2022	52.97	53.41	51.12	53.01	316,343	-1.14(-2.11%)
Mar 09, 2022	53.66	55.27	52.82	54.15	263,376	+2.33(+4.50%)
Mar 08, 2022	52.67	54.13	50.20	51.82	631,709	+0.07(+0.14%)
Mar 07, 2022	54.95	55.00	51.22	51.75	393,967	-2.14(-3.97%)
Mar 04, 2022	56.21	58.04	53.18	53.89	399,310	-2.92(-5.14%)
Mar 03, 2022	60.82	61.09	56.15	56.81	452,211	-4.48(-7.31%)
Mar 02, 2022	59.00	65.00	59.00	61.29	825,853	+7.54(+14.03%)
Mar 01, 2022	57.06	59.18	53.14	53.75	866,947	-4.25(-7.33%)
Feb 28, 2022	59.86	61.74	57.58	58.00	834,277	-3.34(-5.45%)
Feb 25, 2022	61.15	61.96	58.01	61.34	511,515	+0.78(+1.29%)
Feb 24, 2022	51.00	60.96	50.56	60.56	420,076	+5.93(+10.85%)
Feb 23, 2022	57.39	58.06	54.41	54.63	480,957	-2.45(-4.29%)
Feb 22, 2022	57.15	59.56	56.19	57.08	277,312	-1.28(-2.19%)
Feb 18, 2022				58.36	0	-3.17(-5.15%)
Feb 17, 2022	68.90	68.90	60.86	61.53	339,668	-8.02(-11.53%)
Feb 16, 2022	69.57	70.91	67.19	69.55	229,354	-1.15(-1.63%)
Feb 15, 2022	68.46	71.03	68.09	70.70	215,587	+3.32(+4.93%)
Feb 14, 2022	67.69	70.28	66.19	67.38	186,712	-0.42(-0.62%)
Feb 11, 2022	69.51	72.86	66.91	67.80	294,641	-1.76(-2.53%)
Feb 10, 2022	70.00	73.41	68.84	69.56	300,832	-2.59(-3.59%)
Feb 09, 2022	71.00	72.18	70.04	72.15	243,938	+2.27(+3.25%)
Feb 08, 2022	67.85	70.19	66.78	69.88	259,953	+1.46(+2.13%)
Feb 07, 2022	67.31	72.82	67.13	68.42	397,528	+0.94(+1.39%)
Feb 04, 2022	63.29	69.16	62.07	67.48	274,157	+4.41(+6.98%)
Feb 03, 2022	64.93		62.31	63.08	447,249	-4.63(-6.84%)
Feb 02, 2022	70.07	71.23	66.82	67.71	286,742	-2.35(-3.35%)
Feb 01, 2022	67.39	70.07	65.40	70.06	294,884	+2.96(+4.41%)
Jan 31, 2022	61.15	67.17		67.10	286,010	+6.54(+10.80%)
Jan 28, 2022	59.22	60.88	56.10	60.56	296,374	+0.90(+1.51%)
Jan 27, 2022	63.08	64.99	59.17	59.66	334,162	-2.13(-3.45%)
Jan 26, 2022	61.67	65.58	59.89	61.79	508,446	+1.56(+2.59%)
Jan 25, 2022	61.74	62.46	58.43	60.23	418,479	-3.50(-5.49%)
Jan 24, 2022	59.37	64.36	56.66	63.73	533,887	+2.25(+3.66%)
Jan 21, 2022	60.25	62.92	59.46	61.48	520,427	-0.32(-0.52%)
Jan 20, 2022	62.36	66.98	61.72	61.80	296,069	+0.82(+1.34%)
Jan 19, 2022	63.39	63.39	59.94	60.98	264,489	-2.08(-3.30%)
Jan 18, 2022	63.62	64.35	60.95	63.06	408,681	-2.31(-3.53%)
Jan 14, 2022				65.37	0	-2.27(-3.36%)
Jan 13, 2022	67.97	71.71	65.81	67.64	614,900	-0.55(-0.81%)
Jan 12, 2022	64.80	70.41	64.80	68.19	812,231	+3.97(+6.18%)
Jan 11, 2022	59.31	64.23	59.15	64.22	463,784	+5.09(+8.61%)
Jan 10, 2022	61.02	61.02	56.06	59.13	344,485	-1.95(-3.19%)
Jan 07, 2022	62.54	65.40	61.00	61.08	187,449	-1.56(-2.49%)
Jan 06, 2022	63.55	65.91	60.44	62.64	391,671	+3.09(+5.19%)
Jan 05, 2022	63.64	64.58	59.48	59.55	343,551	-4.56(-7.11%)
Jan 04, 2022	68.64	70.50	62.82	64.11	588,589	-4.50(-6.56%)

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.