Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.78	46.32	44.91	45.23	465,090	-0.70(-1.52%)
Mar 30, 2022	47.38	47.49	45.80	45.93	325,682	-1.28(-2.72%)
Mar 29, 2022	46.45	48.03	46.45	47.21	539,871	+1.07(+2.31%)
Mar 28, 2022	46.26	46.26	44.80	46.15	449,954	-0.16(-0.35%)
Mar 25, 2022	46.56	46.56	45.16	46.31	341,671	-0.03(-0.06%)
Mar 24, 2022	45.66	46.49	45.37	46.34	360,690	+0.90(+1.97%)
Mar 23, 2022	46.27	46.59	45.38	45.44	313,465	-0.73(-1.57%)
Mar 22, 2022	47.19	48.01	45.81	46.17	660,764	-0.54(-1.15%)
Mar 21, 2022	46.25	47.83	45.89	46.70	795,396	+1.55(+3.43%)
Mar 18, 2022	44.72	45.87	44.01	45.16	1,341,086	+0.39(+0.86%)
Mar 17, 2022	44.36	45.71	44.36	44.77	596,165	-0.10(-0.23%)
Mar 16, 2022	43.68	45.07	43.42	44.87	624,761	+2.17(+5.08%)
Mar 15, 2022	44.53	45.05	41.98	42.70	529,289	-1.64(-3.70%)
Mar 14, 2022	44.56	45.45	43.41	44.34	345,140	+0.59(+1.34%)
Mar 11, 2022	45.87	46.51	43.66	43.76	576,539	-1.64(-3.62%)
Mar 10, 2022	44.86	45.82	44.24	45.40	278,743	+0.05(+0.10%)
Mar 09, 2022	45.23	45.87	44.61	45.35	834,425	+1.54(+3.51%)
Mar 08, 2022	41.73	44.58	40.81	43.82	506,612	+2.46(+5.96%)
Mar 07, 2022	44.47	44.47	40.88	41.35	692,555	-3.24(-7.26%)
Mar 04, 2022	45.73	46.01	43.68	44.59	407,973	-2.17(-4.64%)
Mar 03, 2022	46.62	47.09	45.68	46.76	341,789	+0.40(+0.85%)
Mar 02, 2022	45.60	46.94	45.17	46.36	424,451	+1.09(+2.40%)
Mar 01, 2022	48.73	48.87	44.90	45.28	656,737	-3.77(-7.68%)
Feb 28, 2022	49.64	49.64	48.47	49.04	454,078	-1.76(-3.46%)
Feb 25, 2022	48.70	51.06	49.28	50.80	332,562	+2.36(+4.87%)
Feb 24, 2022	47.96	48.63	46.85	48.44	432,859	-0.89(-1.80%)
Feb 23, 2022	51.41	51.68	49.22	49.33	329,304	-1.69(-3.31%)
Feb 22, 2022	52.14	52.68	50.50	51.02	313,315	-1.73(-3.27%)
Feb 18, 2022				52.74	0	-0.73(-1.36%)
Feb 17, 2022	54.80	55.41	53.01	53.47	259,260	-1.88(-3.39%)
Feb 16, 2022	55.41	55.96	54.58	55.35	251,521	+0.27(+0.50%)
Feb 15, 2022	53.38	55.54	53.06	55.08	293,014	+1.95(+3.68%)
Feb 14, 2022	54.63	55.27	52.25	53.12	412,640	-1.43(-2.61%)
Feb 11, 2022	55.21	55.76	53.87	54.55	286,647	-0.61(-1.11%)
Feb 10, 2022	54.26	56.38	54.09	55.16	532,037	+0.62(+1.14%)
Feb 09, 2022	53.00	56.33	52.88	54.54	727,599	+2.14(+4.09%)
Feb 08, 2022	50.03	52.40	50.03	52.40	405,404	+2.36(+4.72%)
Feb 07, 2022	48.81	50.42	48.70	50.04	338,346	+0.86(+1.75%)
Feb 04, 2022	50.53	51.35	48.65	49.18	375,146	-1.16(-2.31%)
Feb 03, 2022	50.49		50.18	50.34	235,064	-0.79(-1.55%)
Feb 02, 2022	51.62	52.17	50.30	51.13	324,138	-0.79(-1.53%)
Feb 01, 2022	50.63	52.16	50.39	51.92	271,665	+1.39(+2.75%)
Jan 31, 2022	49.33	50.80		50.54	322,490	+0.37(+0.73%)
Jan 28, 2022	50.56	51.02	48.65	50.17	268,715	-0.59(-1.15%)
Jan 27, 2022	50.39	52.00	50.22	50.75	248,060	+0.69(+1.38%)
Jan 26, 2022	51.53	52.37	49.73	50.06	291,681	-0.67(-1.32%)
Jan 25, 2022	50.13	51.59	49.22	50.73	256,588	-0.13(-0.26%)
Jan 24, 2022	48.23	51.07	47.55	50.87	561,207	-0.09(-0.17%)
Jan 21, 2022	52.40	53.89	50.92	50.95	401,736	-1.94(-3.68%)
Jan 20, 2022	54.93	55.16	52.70	52.90	433,136	-1.65(-3.03%)
Jan 19, 2022	54.61	55.23	53.57	54.55	607,287	+0.63(+1.17%)
Jan 18, 2022	53.87	54.91	53.34	53.92	332,216	-0.08(-0.14%)
Jan 14, 2022				53.99	0	+1.05(+1.98%)
Jan 13, 2022	52.65	53.83	52.61	52.94	216,279	+0.33(+0.63%)
Jan 12, 2022	53.42	55.22	52.56	52.61	393,031	-1.09(-2.04%)
Jan 11, 2022	52.55	53.97	52.34	53.71	276,914	+0.76(+1.44%)
Jan 10, 2022	53.40	53.82	52.12	52.94	304,595	-1.00(-1.85%)
Jan 07, 2022	53.85	54.98	53.69	53.94	398,856	+0.12(+0.23%)
Jan 06, 2022	52.43	54.04	51.29	53.82	503,431	+2.09(+4.03%)
Jan 05, 2022	53.33	54.12	51.58	51.73	376,628	-1.42(-2.66%)
Jan 04, 2022	51.85	54.06	51.71	53.15	400,537	+1.50(+2.91%)

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.