Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	50.99	51.83	50.58	50.82	3,025,644	-0.05(-0.09%)
Mar 30, 2022	50.43	50.89	50.03	50.87	1,943,109	+0.31(+0.62%)
Mar 29, 2022	49.51	50.61	49.38	50.55	2,717,250	+1.32(+2.68%)
Mar 28, 2022	48.78	49.36	48.66	49.23	1,218,820	+0.31(+0.64%)
Mar 25, 2022	48.38	48.97	48.11	48.92	1,261,470	+0.78(+1.62%)
Mar 24, 2022	47.71	48.51	47.45	48.14	1,861,783	+0.31(+0.65%)
Mar 23, 2022	46.77	48.05	46.37	47.83	2,932,485	+1.10(+2.36%)
Mar 22, 2022	46.22	47.00	45.87	46.73	2,314,378	+0.73(+1.60%)
Mar 21, 2022	45.39	46.41	45.39	46.00	1,704,586	+0.62(+1.37%)
Mar 18, 2022	45.16	45.50	44.87	45.37	3,797,585	-0.09(-0.20%)
Mar 17, 2022	45.10	45.69	45.10	45.46	1,273,634	+0.42(+0.94%)
Mar 16, 2022	44.94	45.34	43.92	45.04	2,224,839	+0.39(+0.88%)
Mar 15, 2022	44.13	44.86	43.75	44.65	2,442,388	+0.60(+1.35%)
Mar 14, 2022	45.27	45.42	43.32	44.05	3,453,347	-1.73(-3.77%)
Mar 11, 2022	46.76	47.08	45.74	45.78	1,820,614	-0.78(-1.67%)
Mar 10, 2022	45.95	46.64	45.54	46.56	1,589,765	+0.27(+0.59%)
Mar 09, 2022	46.48	47.08	46.20	46.28	1,635,894	+0.32(+0.69%)
Mar 08, 2022	46.20	47.03	45.80	45.97	2,803,990	-0.30(-0.65%)
Mar 07, 2022	47.11	47.27	46.14	46.27	2,339,697	-0.97(-2.05%)
Mar 04, 2022	46.53	47.31	46.13	47.24	2,449,245	+0.37(+0.79%)
Mar 03, 2022	45.98	47.05	45.72	46.86	2,394,199	+1.13(+2.48%)
Mar 02, 2022	45.00	46.03	44.58	45.73	2,995,374	+0.73(+1.63%)
Mar 01, 2022	44.87	45.39	44.45	45.00	3,271,537	+0.44(+1.00%)
Feb 28, 2022	43.33	45.10	42.94	44.55	4,345,795	+0.46(+1.05%)
Feb 25, 2022	42.10	44.31	42.55	44.09	4,096,099	+2.94(+7.13%)
Feb 24, 2022	37.96	41.27	37.75	41.16	3,720,359	+2.89(+7.55%)
Feb 23, 2022	38.81	39.22	38.14	38.27	2,327,819	-0.40(-1.03%)
Feb 22, 2022	38.76	39.22	38.20	38.67	2,427,943	-0.30(-0.77%)
Feb 18, 2022				38.96	0	-0.51(-1.29%)
Feb 17, 2022	39.78	39.92	39.38	39.47	1,156,406	-0.40(-1.00%)
Feb 16, 2022	39.66	40.12	39.56	39.87	1,712,613	+0.24(+0.59%)
Feb 15, 2022	40.10	40.33	39.45	39.63	1,593,221	+0.09(+0.23%)
Feb 14, 2022	40.12	40.35	39.40	39.54	1,620,007	-0.71(-1.76%)
Feb 11, 2022	40.56	40.93	39.93	40.25	1,733,423	-0.31(-0.76%)
Feb 10, 2022	41.21	41.68	40.44	40.56	1,522,627	-1.18(-2.82%)
Feb 09, 2022	41.05	41.75	41.05	41.74	1,914,147	+1.20(+2.95%)
Feb 08, 2022	40.95	40.97	40.11	40.54	2,152,132	-0.47(-1.15%)
Feb 07, 2022	41.31	41.54	40.88	41.01	1,334,884	-0.34(-0.81%)
Feb 04, 2022	41.30	41.90	40.93	41.35	1,732,127	-0.23(-0.54%)
Feb 03, 2022	41.94		41.43	41.57	1,734,312	-0.68(-1.61%)
Feb 02, 2022	41.99	42.50	41.88	42.25	1,970,999	+0.47(+1.13%)
Feb 01, 2022	41.67	41.98	41.32	41.78	2,638,304	+0.18(+0.44%)
Jan 31, 2022	40.53	41.94		41.60	10,875,778	+0.83(+2.04%)
Jan 28, 2022	39.57	40.76	38.87	40.77	2,848,596	+1.21(+3.07%)
Jan 27, 2022	40.43	40.69	39.31	39.55	1,805,188	-0.56(-1.40%)
Jan 26, 2022	40.19	41.06	39.69	40.11	3,570,375	+0.24(+0.59%)
Jan 25, 2022	39.74	40.19	39.03	39.88	3,124,421	-0.32(-0.79%)
Jan 24, 2022	38.85	40.38	38.09	40.20	3,632,265	+0.92(+2.35%)
Jan 21, 2022	38.69	39.85	38.54	39.27	3,830,957	+0.69(+1.78%)
Jan 20, 2022	39.10	39.56	38.55	38.58	2,291,702	-0.59(-1.50%)
Jan 19, 2022	40.16	40.49	39.15	39.17	2,607,234	-0.77(-1.93%)
Jan 18, 2022	40.21	40.33	39.61	39.94	2,902,193	-0.62(-1.52%)
Jan 14, 2022				40.56	0	-0.84(-2.03%)
Jan 13, 2022	42.42	42.90	41.26	41.40	2,855,495	-0.96(-2.27%)
Jan 12, 2022	42.02	42.73	41.93	42.36	2,300,955	+0.34(+0.82%)
Jan 11, 2022	42.34	42.45	41.45	42.02	3,200,690	-0.27(-0.64%)
Jan 10, 2022	42.32	42.51	41.34	42.29	4,600,193	-0.10(-0.24%)
Jan 07, 2022	42.31	42.67	42.13	42.39	3,329,883	+0.02(+0.04%)
Jan 06, 2022	44.03	44.03	42.19	42.37	4,429,517	-1.57(-3.57%)
Jan 05, 2022	45.75	45.88	43.80	43.94	3,357,664	-2.04(-4.43%)
Jan 04, 2022	46.62	47.07	45.93	45.98	2,263,142	-0.52(-1.11%)

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.