Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.12	47.91	46.88	46.91	28,780,936	-0.61(-1.28%)
Mar 30, 2022	48.21	48.68	47.09	47.52	30,454,572	-0.27(-0.57%)
Mar 29, 2022	48.93	49.00	47.68	47.79	44,103,360	-0.49(-1.01%)
Mar 28, 2022	47.60	48.53	47.58	48.28	24,125,954	+0.45(+0.95%)
Mar 25, 2022	47.79	48.25	47.58	47.83	19,241,476	+0.17(+0.36%)
Mar 24, 2022	47.61	47.88	47.38	47.65	27,781,530	+0.36(+0.77%)
Mar 23, 2022	48.04	48.48	47.26	47.29	32,202,298	-0.77(-1.60%)
Mar 22, 2022	49.11	49.22	47.57	48.06	35,659,008	-1.04(-2.12%)
Mar 21, 2022	49.15	50.11	48.84	49.10	38,169,788	-0.29(-0.59%)
Mar 18, 2022	49.28	49.84	48.66	49.39	57,182,048	+0.24(+0.50%)
Mar 17, 2022	47.95	49.16	47.84	49.15	33,766,272	+1.20(+2.49%)
Mar 16, 2022	47.61	48.27	47.28	47.95	32,999,478	+0.64(+1.36%)
Mar 15, 2022	47.68	47.95	46.38	47.31	33,289,758	-0.04(-0.08%)
Mar 14, 2022	45.96	47.94	45.66	47.35	46,691,032	+1.79(+3.94%)
Mar 11, 2022	44.53	46.12	44.35	45.55	37,193,028	+0.97(+2.17%)
Mar 10, 2022	43.78	44.66	43.54	44.58	27,073,946	+0.41(+0.92%)
Mar 09, 2022	43.61	44.60	43.49	44.17	27,274,526	+1.19(+2.76%)
Mar 08, 2022	43.11	43.87	42.10	42.99	36,319,472	-0.49(-1.13%)
Mar 07, 2022	43.72	44.26	43.06	43.48	36,598,448	-0.61(-1.38%)
Mar 04, 2022	43.04	44.19	42.96	44.08	36,664,340	+0.74(+1.71%)
Mar 03, 2022	43.20	44.02	43.02	43.34	33,699,276	+0.12(+0.27%)
Mar 02, 2022	41.78	43.43	41.68	43.22	40,281,388	+1.77(+4.26%)
Mar 01, 2022	42.31	42.71	41.18	41.46	32,940,170	-1.08(-2.54%)
Feb 28, 2022	42.43	42.74	42.00	42.53	38,940,288	-0.71(-1.63%)
Feb 25, 2022	41.51	43.52	42.59	43.24	34,430,824	+1.59(+3.83%)
Feb 24, 2022	41.56	42.37	41.14	41.65	48,848,720	-0.82(-1.94%)
Feb 23, 2022	43.12	43.64	42.39	42.47	28,446,446	-0.60(-1.39%)
Feb 22, 2022	43.08	43.78	42.90	43.07	38,414,628	-0.91(-2.06%)
Feb 18, 2022				43.98	0	-0.34(-0.76%)
Feb 17, 2022	45.13	45.27	44.17	44.31	23,423,226	-0.69(-1.53%)
Feb 16, 2022	44.94	46.01	44.79	45.00	30,533,700	-0.12(-0.26%)
Feb 15, 2022	45.13	45.34	44.59	45.12	32,169,516	-0.01(-0.02%)
Feb 14, 2022	45.14	45.76	43.93	45.13	47,059,724	-0.89(-1.93%)
Feb 11, 2022	45.61	46.43	45.38	46.01	38,622,884	+0.16(+0.36%)
Feb 10, 2022	46.25	46.55	45.66	45.85	37,727,544	-0.79(-1.69%)
Feb 09, 2022	46.79	46.86	46.12	46.64	42,494,328	-0.21(-0.44%)
Feb 08, 2022	45.89	46.94	45.03	46.85	74,928,760	-1.37(-2.84%)
Feb 07, 2022	48.30	48.55	47.34	48.22	35,604,080	+0.19(+0.40%)
Feb 04, 2022	48.04	48.42	47.69	48.03	27,514,780	-0.34(-0.71%)
Feb 03, 2022	48.32		48.11	48.37	24,954,914	-0.44(-0.89%)
Feb 02, 2022	47.88	49.05	47.53	48.80	35,318,836	+0.72(+1.49%)
Feb 01, 2022	47.79	48.17	47.47	48.09	30,757,244	+0.34(+0.72%)
Jan 31, 2022	48.93			47.74	42,593,484	-1.49(-3.02%)
Jan 28, 2022	48.72	49.54	48.12	49.23	31,566,814	+0.87(+1.80%)
Jan 27, 2022	48.04	49.46	48.03	48.36	40,769,712	+0.69(+1.44%)
Jan 26, 2022	47.28	48.22	47.17	47.67	44,061,016	+0.42(+0.89%)
Jan 25, 2022	46.19	47.51	46.08	47.25	48,951,176	+0.90(+1.94%)
Jan 24, 2022	46.54	46.82	44.80	46.35	65,647,640	-1.12(-2.37%)
Jan 21, 2022	48.94	49.34	47.18	47.47	45,656,436	-1.13(-2.33%)
Jan 20, 2022	48.53	49.03	47.73	48.61	39,023,572	+0.46(+0.95%)
Jan 19, 2022	48.25	49.00	48.07	48.15	30,338,040	-0.51(-1.05%)
Jan 18, 2022	49.01	49.06	48.05	48.66	39,584,084	-0.76(-1.53%)
Jan 14, 2022				49.42	0	-0.53(-1.06%)
Jan 13, 2022	50.84	50.90	49.67	49.95	31,242,908	-1.00(-1.96%)
Jan 12, 2022	50.67	51.40	50.27	50.95	30,684,496	-0.04(-0.07%)
Jan 11, 2022	51.04	51.65	50.19	50.98	37,317,828	+0.40(+0.80%)
Jan 10, 2022	50.10	50.59	49.23	50.58	37,838,404	+0.47(+0.93%)
Jan 07, 2022	49.79	50.15	49.13	50.11	30,805,504	+0.79(+1.60%)
Jan 06, 2022	49.61	50.03	49.00	49.32	41,111,348	-0.71(-1.42%)
Jan 05, 2022	50.22	50.75	49.79	50.03	58,855,588	+0.99(+2.02%)
Jan 04, 2022	50.56	50.75	48.51	49.04	74,445,632	-1.91(-3.74%)

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.