Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.17	43.62	42.35	42.43	428,658	-0.96(-2.21%)
Mar 30, 2022	43.84	44.67	43.37	43.39	333,226	-0.35(-0.79%)
Mar 29, 2022	42.47	44.09	42.47	43.74	845,366	+1.68(+4.00%)
Mar 28, 2022	43.11	43.11	41.79	42.06	409,078	-1.22(-2.82%)
Mar 25, 2022	43.94	44.35	42.99	43.28	474,331	-0.38(-0.88%)
Mar 24, 2022	43.54	43.86	43.29	43.66	325,265	+0.21(+0.49%)
Mar 23, 2022	44.28	44.70	43.45	43.45	306,514	-1.03(-2.31%)
Mar 22, 2022	45.54	45.89	44.32	44.48	556,010	-0.66(-1.47%)
Mar 21, 2022	44.58	45.52	44.50	45.14	630,279	+0.61(+1.36%)
Mar 18, 2022	43.96	44.53	43.50	44.53	857,782	+0.55(+1.24%)
Mar 17, 2022	43.13	44.12	42.79	43.99	252,442	+0.48(+1.10%)
Mar 16, 2022	42.53	44.18	42.53	43.51	402,916	+1.34(+3.18%)
Mar 15, 2022	42.93	43.16	41.94	42.16	397,541	-0.36(-0.85%)
Mar 14, 2022	43.03	43.30	42.22	42.53	325,301	-0.14(-0.34%)
Mar 11, 2022	43.93	43.93	42.57	42.67	458,462	-0.92(-2.11%)
Mar 10, 2022	43.95	44.17	43.32	43.59	342,651	-1.23(-2.75%)
Mar 09, 2022	44.62	45.15	44.43	44.82	224,708	+1.10(+2.51%)
Mar 08, 2022	44.24	44.49	43.25	43.72	370,783	-0.36(-0.82%)
Mar 07, 2022	45.04	45.26	43.99	44.09	263,499	-0.96(-2.12%)
Mar 04, 2022	44.96	45.38	44.68	45.04	159,576	-0.71(-1.55%)
Mar 03, 2022	45.78	45.93	45.08	45.75	228,226	+0.11(+0.25%)
Mar 02, 2022	44.94	46.09	44.94	45.63	234,373	+1.08(+2.42%)
Mar 01, 2022	45.69	45.98	44.23	44.55	306,973	-1.05(-2.31%)
Feb 28, 2022	44.78	45.82	44.59	45.61	412,751	+0.52(+1.14%)
Feb 25, 2022	43.73	45.21	43.88	45.09	307,076	+1.81(+4.17%)
Feb 24, 2022	42.30	43.49	41.92	43.28	349,473	+0.17(+0.40%)
Feb 23, 2022	43.74	43.99	43.02	43.11	322,277	-0.41(-0.94%)
Feb 22, 2022	45.43	45.56	43.13	43.52	613,876	-2.29(-5.01%)
Feb 18, 2022				45.82	0	+0.00(+0.00%)
Feb 17, 2022	45.85	46.17	45.55	45.82	236,121	-0.48(-1.03%)
Feb 16, 2022	45.96	46.45	45.61	46.29	267,022	+0.29(+0.62%)
Feb 15, 2022	45.90	46.81	45.80	46.01	227,818	+0.53(+1.16%)
Feb 14, 2022	45.46	45.87	44.97	45.48	261,538	+0.28(+0.61%)
Feb 11, 2022	45.62	45.96	44.39	45.20	356,662	-0.01(-0.02%)
Feb 10, 2022	45.62	46.47	44.94	45.21	360,387	-1.19(-2.57%)
Feb 09, 2022	46.30	46.89	46.20	46.41	302,889	+0.31(+0.66%)
Feb 08, 2022	44.85	46.16	44.85	46.10	365,103	+1.45(+3.25%)
Feb 07, 2022	44.12	45.06	43.79	44.65	351,092	+0.71(+1.61%)
Feb 04, 2022	44.66	44.66	43.70	43.94	488,032	-0.87(-1.94%)
Feb 03, 2022	44.55		44.23	44.81	505,732	+0.03(+0.06%)
Feb 02, 2022	44.38	44.89	43.78	44.78	403,296	+0.31(+0.69%)
Feb 01, 2022	44.25	44.70	43.56	44.48	251,243	+0.05(+0.11%)
Jan 31, 2022	43.38	44.44		44.43	277,645	+0.67(+1.53%)
Jan 28, 2022	43.33	43.78	42.20	43.76	270,104	+0.38(+0.88%)
Jan 27, 2022	43.50	44.41	42.97	43.38	279,760	-0.17(-0.40%)
Jan 26, 2022	44.47	44.98	43.49	43.55	339,115	-0.23(-0.52%)
Jan 25, 2022	44.89	44.89	43.06	43.78	415,659	-1.77(-3.88%)
Jan 24, 2022	44.04	45.79	43.76	45.55	423,886	+0.96(+2.14%)
Jan 21, 2022	44.28	45.51	44.02	44.59	310,275	+0.20(+0.45%)
Jan 20, 2022	45.59	46.15	44.29	44.39	305,000	-1.20(-2.64%)
Jan 19, 2022	47.03	47.03	45.57	45.60	279,481	-1.50(-3.19%)
Jan 18, 2022	48.00	48.09	46.73	47.10	273,847	-1.29(-2.67%)
Jan 14, 2022				48.39	0	-0.54(-1.09%)
Jan 13, 2022	48.67	49.30	48.47	48.92	192,419	+0.33(+0.69%)
Jan 12, 2022	49.48	49.58	48.36	48.59	256,724	-0.60(-1.22%)
Jan 11, 2022	49.30	49.36	48.40	49.19	228,026	-0.15(-0.31%)
Jan 10, 2022	49.68	49.81	48.91	49.34	188,057	-0.32(-0.64%)
Jan 07, 2022	50.79	51.13	49.52	49.66	201,698	-1.19(-2.33%)
Jan 06, 2022	50.68	51.35	50.12	50.84	338,661	+0.57(+1.14%)
Jan 05, 2022	50.09	51.25	49.83	50.27	371,401	+0.11(+0.21%)
Jan 04, 2022	49.43	50.37	49.28	50.17	478,672	+1.23(+2.52%)

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.