Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	51.82	53.06	51.38	51.78	5,067,903	-0.98(-1.85%)
Mar 30, 2022	51.89	53.38	50.93	52.76	6,113,660	-1.50(-2.76%)
Mar 29, 2022	52.39	54.45	51.32	54.25	1,728,661	+0.15(+0.27%)
Mar 28, 2022	53.75	54.23	53.07	54.11	1,733,616	-1.01(-1.83%)
Mar 25, 2022	53.56	55.76	53.27	55.11	2,005,689	+1.41(+2.62%)
Mar 24, 2022	53.52	54.58	52.99	53.71	887,819	+0.29(+0.55%)
Mar 23, 2022	53.75	54.69	52.83	53.41	971,807	+0.64(+1.20%)
Mar 22, 2022	53.21	53.70	51.19	52.78	1,087,353	-0.97(-1.80%)
Mar 21, 2022	52.58	54.84	52.39	53.74	1,145,214	+2.13(+4.13%)
Mar 18, 2022	51.55	51.98	50.51	51.61	2,276,517	+0.13(+0.25%)
Mar 17, 2022	50.45	51.95	50.33	51.49	1,146,753	+2.48(+5.07%)
Mar 16, 2022	49.30	49.90	47.62	49.00	1,554,657	-0.28(-0.58%)
Mar 15, 2022	46.91	50.43	46.91	49.29	1,677,626	-0.47(-0.94%)
Mar 14, 2022	50.47	51.13	47.35	49.76	2,048,264	-2.31(-4.43%)
Mar 11, 2022	52.02	53.59	51.61	52.06	1,399,906	-0.97(-1.82%)
Mar 10, 2022	52.06	53.20	51.31	53.03	1,393,789	+1.50(+2.90%)
Mar 09, 2022	49.25	51.85	48.47	51.54	2,214,245	+0.45(+0.88%)
Mar 08, 2022	54.04	54.59	49.17	51.09	2,397,480	-1.75(-3.31%)
Mar 07, 2022	51.94	56.20	51.38	52.84	2,832,104	+0.48(+0.91%)
Mar 04, 2022	50.80	52.59	50.61	52.36	1,768,488	+2.24(+4.47%)
Mar 03, 2022	49.26	50.83	48.41	50.12	1,727,626	-0.13(-0.25%)
Mar 02, 2022	50.19	51.16	49.36	50.25	1,932,936	+0.62(+1.26%)
Mar 01, 2022	48.81	51.00	48.40	49.62	2,609,568	+1.19(+2.46%)
Feb 28, 2022	44.79	48.55	44.79	48.43	2,467,279	+3.83(+8.58%)
Feb 25, 2022	45.31	44.86	43.29	44.60	2,347,632	-0.89(-1.95%)
Feb 24, 2022	44.22	45.57	42.36	45.49	3,619,371	+2.78(+6.52%)
Feb 23, 2022	44.49	46.87	42.05	42.71	4,710,982	+0.43(+1.02%)
Feb 22, 2022	45.02	45.62	41.34	42.28	2,411,803	-1.36(-3.11%)
Feb 18, 2022				43.64	0	+0.89(+2.08%)
Feb 17, 2022	42.53	44.29	42.11	42.75	1,307,747	-0.04(-0.09%)
Feb 16, 2022	43.23	44.79	42.53	42.79	1,531,026	+0.63(+1.51%)
Feb 15, 2022	41.70	42.65	41.12	42.15	1,527,541	-1.30(-2.99%)
Feb 14, 2022	43.04	44.25	42.00	43.45	2,368,014	+0.17(+0.38%)
Feb 11, 2022	42.42	43.64	41.94	43.28	1,526,569	+1.46(+3.50%)
Feb 10, 2022	41.49	44.20	41.31	41.82	1,423,182	-0.23(-0.56%)
Feb 09, 2022	41.05	42.20	41.00	42.05	995,653	+1.05(+2.57%)
Feb 08, 2022	43.37	43.45	40.40	41.00	1,694,319	-2.45(-5.64%)
Feb 07, 2022	44.13	44.80	42.72	43.45	1,493,124	-1.47(-3.28%)
Feb 04, 2022	45.25	47.63	44.26	44.92	2,369,160	+0.40(+0.90%)
Feb 03, 2022	44.43	45.42	43.48	44.52	1,372,029	-0.69(-1.53%)
Feb 02, 2022	44.67	45.44	42.95	45.22	1,448,146	+0.48(+1.07%)
Feb 01, 2022	43.74	46.03	42.84	44.74	1,291,250	+1.03(+2.35%)
Jan 31, 2022	43.66	44.17		43.71	1,347,314	-0.47(-1.06%)
Jan 28, 2022	43.55	44.24	42.32	44.18	1,431,160	+0.99(+2.28%)
Jan 27, 2022	44.82	46.20	42.21	43.20	1,530,469	-0.54(-1.23%)
Jan 26, 2022	44.55	46.00	43.25	43.73	2,182,242	-0.07(-0.16%)
Jan 25, 2022	40.46	44.41	39.75	43.80	1,424,319	+2.89(+7.06%)
Jan 24, 2022	38.08	41.23	36.61	40.91	1,874,274	+1.57(+4.00%)
Jan 21, 2022	40.91	41.64	39.01	39.34	2,147,746	-2.54(-6.06%)
Jan 20, 2022	42.19	44.64	41.70	41.88	1,615,002	-1.53(-3.53%)
Jan 19, 2022	43.39	44.02	41.67	43.41	1,564,622	+0.51(+1.18%)
Jan 18, 2022	45.25	46.37	42.75	42.90	3,226,587	-1.35(-3.04%)
Jan 14, 2022				44.25	0	+2.52(+6.04%)
Jan 13, 2022	42.01	43.78	41.67	41.73	2,229,287	-0.52(-1.22%)
Jan 12, 2022	41.52	42.78	41.36	42.25	1,994,383	+1.36(+3.32%)
Jan 11, 2022	40.57	41.23	38.30	40.89	2,113,769	+1.10(+2.77%)
Jan 10, 2022	39.99	40.19	38.18	39.79	1,846,089	-0.48(-1.19%)
Jan 07, 2022	41.34	41.34	40.26	40.27	1,133,017	-0.82(-2.00%)
Jan 06, 2022	41.87	42.32	40.34	41.09	1,292,326	+1.11(+2.78%)
Jan 05, 2022	42.90	43.37	39.81	39.97	1,692,624	-2.27(-5.36%)
Jan 04, 2022	38.67	42.61	38.65	42.24	2,641,339	+4.18(+10.98%)

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.