Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.27	43.27	42.79	42.79	14,302	-0.72(-1.65%)
Mar 30, 2022	43.64	43.74	43.51	43.51	3,891	-0.30(-0.68%)
Mar 29, 2022	43.84	43.84	43.48	43.81	25,748	+0.88(+2.05%)
Mar 28, 2022	42.72	42.93	42.60	42.93	4,291	-0.06(-0.15%)
Mar 25, 2022	42.90	43.03	42.80	42.99	2,883	+0.05(+0.12%)
Mar 24, 2022	42.81	43.00	42.81	42.94	4,143	+0.03(+0.08%)
Mar 23, 2022	42.95	43.10	42.86	42.91	16,469	-0.55(-1.27%)
Mar 22, 2022	43.36	43.46	43.29	43.46	6,961	+0.42(+0.96%)
Mar 21, 2022	43.29	43.29	42.95	43.05	4,807	-0.22(-0.51%)
Mar 18, 2022	42.57	43.30	42.57	43.27	4,830	+0.44(+1.03%)
Mar 17, 2022	42.48	43.00	42.48	42.83	25,596	+0.31(+0.73%)
Mar 16, 2022	42.07	42.52	42.07	42.52	13,112	+1.45(+3.52%)
Mar 15, 2022	40.91	41.11	40.80	41.07	4,709	+0.20(+0.49%)
Mar 14, 2022	41.09	41.27	40.86	40.87	6,249	+0.25(+0.62%)
Mar 11, 2022	41.27	41.34	40.62	40.62	16,298	-0.35(-0.85%)
Mar 10, 2022	40.95	41.23	40.80	40.97	37,435	-0.40(-0.96%)
Mar 09, 2022	40.97	41.62	40.97	41.37	56,682	+1.39(+3.47%)
Mar 08, 2022	39.99	40.42	39.62	39.98	20,897	+0.26(+0.67%)
Mar 07, 2022	40.43	40.43	39.58	39.72	24,054	-1.26(-3.07%)
Mar 04, 2022	40.82	40.99	40.67	40.98	12,366	-1.00(-2.39%)
Mar 03, 2022	42.63	42.63	41.93	41.98	9,470	-0.78(-1.83%)
Mar 02, 2022	42.52	42.90	42.52	42.76	7,958	+0.48(+1.13%)
Mar 01, 2022	43.05	43.05	42.09	42.28	14,008	-0.98(-2.27%)
Feb 28, 2022	43.18	43.58	43.13	43.27	7,901	-0.69(-1.57%)
Feb 25, 2022	43.41	43.96	43.41	43.96	3,435	+1.10(+2.57%)
Feb 24, 2022	41.93	43.00	41.93	42.85	15,805	-0.70(-1.61%)
Feb 23, 2022	44.07	44.09	43.52	43.56	15,524	-0.44(-0.99%)
Feb 22, 2022	44.14	44.38	43.86	43.99	9,498	-0.75(-1.67%)
Feb 18, 2022				44.74	0	-0.34(-0.75%)
Feb 17, 2022	45.45	45.45	45.06	45.08	3,278	-0.70(-1.52%)
Feb 16, 2022	45.48	45.79	45.48	45.78	3,699	+0.18(+0.39%)
Feb 15, 2022	45.38	45.63	45.36	45.60	7,839	+0.89(+2.00%)
Feb 14, 2022	44.87	44.89	44.65	44.71	8,628	-0.34(-0.76%)
Feb 11, 2022	45.85	45.86	45.00	45.05	18,275	-0.72(-1.57%)
Feb 10, 2022	45.72	46.42	45.69	45.77	10,890	-0.50(-1.09%)
Feb 09, 2022	46.27	46.30	46.16	46.27	4,119	+0.68(+1.48%)
Feb 08, 2022	45.30	45.59	45.30	45.59	5,711	+0.24(+0.53%)
Feb 07, 2022	45.35	45.50	45.27	45.35	19,697	+0.03(+0.06%)
Feb 04, 2022	45.19	45.46	45.07	45.33	30,586	+0.09(+0.21%)
Feb 03, 2022	45.49		45.23	45.23	23,422	-0.74(-1.62%)
Feb 02, 2022	45.79	45.99	45.79	45.98	4,417	+0.49(+1.08%)
Feb 01, 2022	45.27	45.49	45.14	45.48	10,711	+0.34(+0.75%)
Jan 31, 2022	44.53	45.15		45.15	17,022	+0.90(+2.03%)
Jan 28, 2022	43.91	44.25	43.73	44.25	17,671	+0.12(+0.26%)
Jan 27, 2022	44.48	44.51	44.00	44.13	8,774	-0.34(-0.77%)
Jan 26, 2022	45.14	45.14	44.41	44.47	10,096	-0.20(-0.45%)
Jan 25, 2022	44.46	44.92	44.30	44.68	21,625	-0.30(-0.66%)
Jan 24, 2022	44.58	44.98	43.92	44.97	26,429	-0.62(-1.36%)
Jan 21, 2022	45.86	45.92	45.58	45.59	17,704	-0.59(-1.29%)
Jan 20, 2022	46.68	46.86	46.19	46.19	4,379	-0.31(-0.67%)
Jan 19, 2022	46.80	46.80	46.50	46.50	7,080	+0.06(+0.12%)
Jan 18, 2022	46.60	46.69	46.40	46.44	5,994	-0.76(-1.61%)
Jan 14, 2022				47.20	0	-0.22(-0.46%)
Jan 13, 2022	48.02	48.04	47.41	47.42	281,981	-0.60(-1.25%)
Jan 12, 2022	47.80	48.09	47.80	48.02	27,723	+0.57(+1.20%)
Jan 11, 2022	47.09	47.48	47.09	47.45	19,408	+0.47(+0.99%)
Jan 10, 2022	46.91	46.99	46.53	46.99	14,478	-0.58(-1.21%)
Jan 07, 2022	47.30	47.59	47.30	47.56	9,514	+0.12(+0.24%)
Jan 06, 2022	47.62	47.62	47.45	47.45	3,553	-0.41(-0.85%)
Jan 05, 2022	48.47	48.47	47.85	47.86	7,014	-0.42(-0.87%)
Jan 04, 2022	48.44	48.44	48.17	48.28	1,754	+0.05(+0.11%)

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.