Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.02	47.51	46.05	46.17	64,109	-0.85(-1.81%)
Mar 30, 2022	46.33	47.24	46.33	47.02	38,334	+0.31(+0.67%)
Mar 29, 2022	45.19	46.79	45.19	46.71	83,779	+1.86(+4.15%)
Mar 28, 2022	45.55	46.02	44.16	44.85	118,488	-0.92(-2.00%)
Mar 25, 2022	45.22	46.34	45.04	45.76	58,809	+0.48(+1.06%)
Mar 24, 2022	45.17	45.97	45.03	45.28	35,169	-0.04(-0.08%)
Mar 23, 2022	45.52	45.71	44.87	45.32	48,087	-0.36(-0.79%)
Mar 22, 2022	46.99	47.63	45.59	45.68	45,582	-1.29(-2.74%)
Mar 21, 2022	45.94	47.10	45.85	46.97	36,114	+1.28(+2.80%)
Mar 18, 2022	46.22	46.55	45.42	45.69	191,122	-0.37(-0.80%)
Mar 17, 2022	45.97	46.66	45.93	46.06	75,893	-0.05(-0.10%)
Mar 16, 2022	46.45	46.45	45.31	46.10	61,077	-0.15(-0.32%)
Mar 15, 2022	47.45	47.60	46.08	46.25	77,553	-0.73(-1.56%)
Mar 14, 2022	48.00	48.00	46.87	46.98	127,526	-0.69(-1.46%)
Mar 11, 2022	48.83	48.87	47.65	47.68	36,679	-0.81(-1.68%)
Mar 10, 2022	48.68	49.24	43.86	48.49	42,556	-0.56(-1.15%)
Mar 09, 2022	50.36	50.36	48.91	49.06	98,183	-0.88(-1.76%)
Mar 08, 2022	50.80	50.85	49.66	49.94	102,062	-1.25(-2.44%)
Mar 07, 2022	50.90	51.33	50.29	51.19	72,691	+0.28(+0.55%)
Mar 04, 2022	49.04	50.91	48.66	50.91	57,989	+1.65(+3.34%)
Mar 03, 2022	48.90	49.35	48.69	49.26	55,661	+0.38(+0.78%)
Mar 02, 2022	47.27	48.88	47.27	48.88	50,622	+1.57(+3.33%)
Mar 01, 2022	46.85	47.44	45.65	47.31	153,567	+0.57(+1.23%)
Feb 28, 2022	46.96	47.19	46.12	46.73	78,229	-0.38(-0.81%)
Feb 25, 2022	45.95	47.30	46.47	47.11	68,677	+1.57(+3.46%)
Feb 24, 2022	45.74	45.95	45.12	45.54	91,078	-0.48(-1.05%)
Feb 23, 2022	45.66	46.42	45.36	46.02	61,130	+0.49(+1.08%)
Feb 22, 2022	45.59	46.04	44.97	45.53	51,061	+0.08(+0.18%)
Feb 18, 2022				45.45	0	+0.78(+1.74%)
Feb 17, 2022	43.58	44.71	43.34	44.67	40,300	+0.64(+1.45%)
Feb 16, 2022	44.23	44.23	43.57	44.03	64,375	-0.04(-0.08%)
Feb 15, 2022	44.86	44.86	43.85	44.07	31,835	-0.52(-1.16%)
Feb 14, 2022	45.14	45.14	43.60	44.59	53,276	-0.31(-0.68%)
Feb 11, 2022	45.10	45.22	44.41	44.89	66,251	+0.17(+0.37%)
Feb 10, 2022	45.99	45.99	44.24	44.73	120,512	-1.42(-3.07%)
Feb 09, 2022	46.51	46.51	45.49	46.14	76,496	-0.46(-0.99%)
Feb 08, 2022	46.63	46.97	46.13	46.60	108,790	-0.27(-0.57%)
Feb 07, 2022	46.84	47.56	46.09	46.87	58,914	+0.08(+0.18%)
Feb 04, 2022	46.63	47.60	46.63	46.78	109,457	-0.06(-0.12%)
Feb 03, 2022	45.31	46.90		46.84	121,365	+2.32(+5.22%)
Feb 02, 2022	43.31	44.59	43.31	44.52	64,197	+0.75(+1.72%)
Feb 01, 2022	44.07	44.07	42.29	43.76	119,614	+0.65(+1.51%)
Jan 31, 2022	42.74	43.11	42.23	43.11	106,464	+0.06(+0.15%)
Jan 28, 2022	42.30	43.16	41.97	43.05	36,730	+0.55(+1.30%)
Jan 27, 2022	42.28	42.77	41.41	42.50	55,048	+0.66(+1.58%)
Jan 26, 2022	42.11	42.61	41.49	41.83	84,747	+0.07(+0.18%)
Jan 25, 2022	41.34	42.05	40.61	41.76	51,233	+0.40(+0.98%)
Jan 24, 2022	41.13	41.96	40.58	41.36	76,933	-0.08(-0.20%)
Jan 21, 2022	40.81	41.83	40.43	41.44	56,877	+0.44(+1.08%)
Jan 20, 2022	41.63	41.83	40.86	41.00	36,724	-0.64(-1.54%)
Jan 19, 2022	41.95	42.01	41.24	41.64	26,375	-0.23(-0.55%)
Jan 18, 2022	42.65	42.65	41.45	41.87	48,574	-0.89(-2.08%)
Jan 14, 2022				42.76	0	+0.18(+0.43%)
Jan 13, 2022	41.45	42.67	41.14	42.58	49,661	+1.42(+3.46%)
Jan 12, 2022	41.81	41.81	40.92	41.15	40,288	-0.69(-1.65%)
Jan 11, 2022	43.45	43.45	41.48	41.84	53,383	-0.93(-2.17%)
Jan 10, 2022	43.25	43.55	42.57	42.77	43,124	-0.45(-1.04%)
Jan 07, 2022	42.39	43.26	42.39	43.22	31,289	+0.55(+1.29%)
Jan 06, 2022	42.59	42.76	41.72	42.67	38,381	+0.29(+0.69%)
Jan 05, 2022	42.58	43.08	42.22	42.38	36,907	+0.04(+0.09%)
Jan 04, 2022	41.88	42.90	41.88	42.34	40,184	+0.40(+0.96%)

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.