Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.55	39.77	38.04	38.21	223,601	-1.72(-4.31%)
Mar 30, 2022	41.81	42.11	39.81	39.93	252,311	-1.93(-4.61%)
Mar 29, 2022	40.99	42.53	40.61	41.86	327,137	+1.35(+3.33%)
Mar 28, 2022	39.74	40.52	38.98	40.51	192,854	+0.77(+1.94%)
Mar 25, 2022	39.99	40.28	39.38	39.74	133,665	-0.31(-0.77%)
Mar 24, 2022	40.20	40.72	39.36	40.05	181,814	+0.11(+0.28%)
Mar 23, 2022	40.70	41.00	39.80	39.94	225,168	-1.24(-3.01%)
Mar 22, 2022	40.97	42.06	40.34	41.18	270,886	+0.73(+1.80%)
Mar 21, 2022	43.71	43.83	39.89	40.45	384,548	-3.29(-7.52%)
Mar 18, 2022	43.09	43.89	42.33	43.74	972,238	+0.61(+1.41%)
Mar 17, 2022	42.66	43.25	41.37	43.13	333,057	+0.42(+0.98%)
Mar 16, 2022	41.77	43.32	41.37	42.71	618,153	+1.62(+3.94%)
Mar 15, 2022	40.25	41.43	40.10	41.09	500,195	+0.63(+1.56%)
Mar 14, 2022	41.01	42.18	40.09	40.46	790,403	+0.39(+0.97%)
Mar 11, 2022	37.87	40.92	35.32	40.07	2,275,559	-3.00(-6.97%)
Mar 10, 2022	43.71	44.87	42.00	43.07	635,023	-1.76(-3.93%)
Mar 09, 2022	44.28	45.58	44.07	44.83	443,095	+1.79(+4.16%)
Mar 08, 2022	41.46	44.25	41.12	43.04	558,539	+1.98(+4.82%)
Mar 07, 2022	44.42	44.43	41.04	41.06	513,191	-3.44(-7.73%)
Mar 04, 2022	45.81	45.81	43.43	44.50	464,795	-1.51(-3.28%)
Mar 03, 2022	45.10	46.61	44.43	46.01	523,444	+1.01(+2.24%)
Mar 02, 2022	43.45	46.48	42.73	45.00	620,941	+1.96(+4.55%)
Mar 01, 2022	44.57	44.57	42.41	43.04	364,271	-1.45(-3.26%)
Feb 28, 2022	43.77	44.82	43.60	44.49	318,831	-0.07(-0.16%)
Feb 25, 2022	43.83	44.70	43.95	44.56	244,693	+0.61(+1.39%)
Feb 24, 2022	40.19	44.12	40.19	43.95	343,594	+2.21(+5.29%)
Feb 23, 2022	42.32	42.83	41.48	41.74	300,614	-0.32(-0.76%)
Feb 22, 2022	43.79	44.57	41.84	42.06	292,627	-1.92(-4.37%)
Feb 18, 2022				43.98	0	+0.16(+0.37%)
Feb 17, 2022	45.23	46.84	43.53	43.82	223,338	-2.07(-4.51%)
Feb 16, 2022	45.15	46.41	45.04	45.89	209,603	+0.41(+0.90%)
Feb 15, 2022	43.94	45.71	43.94	45.48	224,198	+1.91(+4.38%)
Feb 14, 2022	44.45	45.12	43.39	43.57	260,156	-0.53(-1.20%)
Feb 11, 2022	45.36	45.88	43.79	44.10	279,050	-1.43(-3.14%)
Feb 10, 2022	45.01	47.51	45.01	45.53	261,172	-0.61(-1.32%)
Feb 09, 2022	45.96	46.75	45.80	46.14	231,055	+0.47(+1.03%)
Feb 08, 2022	44.25	46.33	44.13	45.67	238,076	+1.64(+3.72%)
Feb 07, 2022	43.97	45.02	43.58	44.03	218,273	+0.32(+0.73%)
Feb 04, 2022	43.13	44.12	41.83	43.71	259,441	+0.59(+1.37%)
Feb 03, 2022	43.86		43.09	43.12	198,447	-1.06(-2.40%)
Feb 02, 2022	45.93	46.42	43.61	44.18	248,267	-1.45(-3.18%)
Feb 01, 2022	44.40	45.83	44.26	45.63	264,749	+0.68(+1.51%)
Jan 31, 2022	42.81	44.98		44.95	279,551	+1.70(+3.93%)
Jan 28, 2022	42.86	43.32	41.75	43.25	249,831	+0.06(+0.14%)
Jan 27, 2022	44.55	45.45	42.85	43.19	243,603	-0.53(-1.21%)
Jan 26, 2022	46.01	46.43	43.36	43.72	594,481	-1.28(-2.84%)
Jan 25, 2022	43.27	45.73	42.89	45.00	341,520	+0.54(+1.21%)
Jan 24, 2022	39.75	44.74	39.21	44.46	369,047	+4.03(+9.97%)
Jan 21, 2022	39.90	41.69	39.67	40.43	371,011	-0.02(-0.05%)
Jan 20, 2022	42.47	43.29	40.16	40.45	329,768	-1.80(-4.26%)
Jan 19, 2022	43.20	43.55	42.15	42.25	242,469	-0.49(-1.15%)
Jan 18, 2022	42.43	43.29	42.20	42.74	354,375	-0.65(-1.50%)
Jan 14, 2022				43.39	0	-0.62(-1.41%)
Jan 13, 2022	44.82	45.81	43.82	44.01	295,442	-0.34(-0.77%)
Jan 12, 2022	45.18	46.25	44.20	44.35	286,153	-0.91(-2.01%)
Jan 11, 2022	44.41	45.56	43.61	45.26	318,056	+0.69(+1.55%)
Jan 10, 2022	45.85	45.90	43.11	44.57	368,752	-1.97(-4.23%)
Jan 07, 2022	47.43	48.17	46.41	46.54	267,660	-1.39(-2.90%)
Jan 06, 2022	48.22	49.09	46.95	47.93	226,024	+0.45(+0.95%)
Jan 05, 2022	49.20	49.83	47.48	47.48	241,554	-1.23(-2.53%)
Jan 04, 2022	48.03	49.14	48.02	48.71	270,777	+0.70(+1.46%)

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.