Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.64	46.25	44.58	44.59	1,016,220	-1.21(-2.64%)
Mar 30, 2022	46.57	46.77	45.23	45.80	1,172,099	-0.80(-1.72%)
Mar 29, 2022	47.15	47.52	46.31	46.60	862,240	+0.31(+0.67%)
Mar 28, 2022	46.71	46.71	45.76	46.29	1,001,198	-0.77(-1.64%)
Mar 25, 2022	45.60	47.08	45.52	47.06	895,656	+1.49(+3.27%)
Mar 24, 2022	45.34	45.64	44.78	45.57	669,999	+0.66(+1.46%)
Mar 23, 2022	45.87	46.02	44.81	44.91	652,783	-1.44(-3.10%)
Mar 22, 2022	45.88	46.69	45.81	46.35	616,956	+1.07(+2.37%)
Mar 21, 2022	46.53	46.56	44.70	45.28	673,708	-0.26(-0.58%)
Mar 18, 2022	45.34	45.92	44.12	45.54	3,404,311	+0.18(+0.40%)
Mar 17, 2022	44.79	45.38	44.31	45.36	907,917	-0.32(-0.70%)
Mar 16, 2022	44.53	45.89	44.49	45.68	1,296,183	+1.99(+4.56%)
Mar 15, 2022	43.69	43.99	42.63	43.69	1,141,571	+0.30(+0.69%)
Mar 14, 2022	43.81	44.40	43.04	43.39	831,061	+0.48(+1.12%)
Mar 11, 2022	43.34	43.93	42.82	42.91	1,055,773	+0.02(+0.04%)
Mar 10, 2022	42.64	43.42	42.42	42.89	706,780	-0.40(-0.92%)
Mar 09, 2022	43.14	43.82	42.90	43.29	943,433	+1.85(+4.47%)
Mar 08, 2022	41.20	42.78	40.36	41.44	2,143,356	+0.92(+2.27%)
Mar 07, 2022	43.26	43.59	40.30	40.51	2,870,987	-3.08(-7.07%)
Mar 04, 2022	44.98	44.98	43.01	43.59	1,674,525	-2.71(-5.85%)
Mar 03, 2022	46.83	47.02	45.95	46.31	821,202	-0.47(-1.00%)
Mar 02, 2022	45.28	47.18	45.28	46.78	983,544	+2.02(+4.52%)
Mar 01, 2022	46.78	47.18	44.21	44.75	1,627,379	-2.82(-5.93%)
Feb 28, 2022	45.42	47.66	45.42	47.57	1,439,698	+0.49(+1.04%)
Feb 25, 2022	45.45	47.28	45.80	47.08	1,173,247	+2.50(+5.61%)
Feb 24, 2022	44.21	44.80	42.92	44.58	1,690,249	-1.47(-3.20%)
Feb 23, 2022	47.19	47.53	45.89	46.05	825,063	-0.66(-1.41%)
Feb 22, 2022	46.77	47.29	46.33	46.71	874,792	-0.16(-0.35%)
Feb 18, 2022				46.87	0	-0.50(-1.05%)
Feb 17, 2022	48.20	48.57	47.17	47.37	957,762	-1.41(-2.89%)
Feb 16, 2022	47.75	49.15	47.75	48.78	1,192,136	+0.52(+1.09%)
Feb 15, 2022	47.60	48.40	47.51	48.26	777,380	+1.25(+2.65%)
Feb 14, 2022	47.84	48.31	46.57	47.01	896,072	-0.58(-1.22%)
Feb 11, 2022	47.29	48.51	47.15	47.59	1,460,660	-0.20(-0.42%)
Feb 10, 2022	47.61	48.84	47.53	47.79	1,228,836	+0.20(+0.42%)
Feb 09, 2022	48.11	48.14	47.12	47.59	1,413,278	-0.37(-0.77%)
Feb 08, 2022	46.86	48.09	46.82	47.96	2,069,745	+1.78(+3.85%)
Feb 07, 2022	46.13	46.46	45.67	46.18	989,806	+0.04(+0.08%)
Feb 04, 2022	45.22	46.52	45.21	46.14	968,842	+1.05(+2.32%)
Feb 03, 2022	45.92		45.00	45.09	667,857	-0.47(-1.03%)
Feb 02, 2022	45.58	45.82	45.01	45.56	791,462	-0.12(-0.26%)
Feb 01, 2022	44.95	45.81	44.73	45.68	868,128	+0.72(+1.61%)
Jan 31, 2022	44.21	45.02		44.96	1,045,644	+0.35(+0.79%)
Jan 28, 2022	44.29	44.62	43.42	44.61	960,316	+0.35(+0.80%)
Jan 27, 2022	45.94	46.73	43.73	44.25	919,588	-1.17(-2.57%)
Jan 26, 2022	45.48	46.08	44.81	45.42	1,372,322	+0.49(+1.09%)
Jan 25, 2022	44.39	45.46	43.00	44.93	1,637,486	+0.24(+0.55%)
Jan 24, 2022	43.61	44.85	42.66	44.69	1,730,918	+0.34(+0.77%)
Jan 21, 2022	44.50	45.18	43.71	44.34	1,657,376	+0.03(+0.06%)
Jan 20, 2022	46.54	47.32	44.15	44.32	2,293,177	-1.75(-3.80%)
Jan 19, 2022	47.90	47.90	46.01	46.07	1,830,624	-1.62(-3.39%)
Jan 18, 2022	48.20	48.65	47.52	47.69	1,049,142	-0.80(-1.64%)
Jan 14, 2022				48.48	0	+0.65(+1.36%)
Jan 13, 2022	47.62	48.46	47.58	47.83	1,091,596	+0.37(+0.78%)
Jan 12, 2022	47.69	48.01	47.04	47.46	1,041,536	-0.33(-0.70%)
Jan 11, 2022	48.11	48.11	47.22	47.80	1,075,888	-0.05(-0.09%)
Jan 10, 2022	47.90	48.20	47.16	47.84	1,359,119	+0.33(+0.68%)
Jan 07, 2022	47.20	47.76	46.86	47.52	1,284,388	+0.20(+0.42%)
Jan 06, 2022	46.52	47.77	46.27	47.32	1,445,823	+1.67(+3.66%)
Jan 05, 2022	46.12	46.85	45.60	45.65	1,068,529	-0.39(-0.84%)
Jan 04, 2022	44.72	46.28	44.34	46.03	1,717,753	+1.69(+3.81%)

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.