Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	46.11	46.73	45.04	45.05	1,005,834	-1.22(-2.64%)
Mar 30, 2022	47.05	47.25	45.70	46.27	1,160,119	-0.81(-1.72%)
Mar 29, 2022	47.64	48.01	46.78	47.08	853,427	+0.31(+0.67%)
Mar 28, 2022	47.19	47.19	46.23	46.77	990,965	-0.78(-1.64%)
Mar 25, 2022	46.07	47.57	45.99	47.55	886,502	+1.51(+3.27%)
Mar 24, 2022	45.81	46.12	45.24	46.04	663,151	+0.66(+1.46%)
Mar 23, 2022	46.34	46.50	45.28	45.38	646,111	-1.45(-3.10%)
Mar 22, 2022	46.35	47.17	46.29	46.83	610,650	+1.08(+2.37%)
Mar 21, 2022	47.01	47.04	45.17	45.75	666,822	-0.27(-0.58%)
Mar 18, 2022	45.81	46.40	44.57	46.01	3,369,517	+0.18(+0.40%)
Mar 17, 2022	45.25	45.85	44.77	45.83	898,638	-0.32(-0.70%)
Mar 16, 2022	44.99	46.36	44.95	46.15	1,282,935	+2.01(+4.56%)
Mar 15, 2022	44.15	44.45	43.07	44.14	1,129,904	+0.30(+0.69%)
Mar 14, 2022	44.26	44.86	43.49	43.84	822,567	+0.48(+1.12%)
Mar 11, 2022	43.79	44.38	43.26	43.35	1,044,982	+0.02(+0.04%)
Mar 10, 2022	43.08	43.87	42.86	43.33	699,557	-0.40(-0.92%)
Mar 09, 2022	43.59	44.27	43.34	43.73	933,791	+1.87(+4.47%)
Mar 08, 2022	41.63	43.22	40.78	41.86	2,121,449	+0.93(+2.27%)
Mar 07, 2022	43.71	44.04	40.71	40.93	2,841,644	-3.11(-7.07%)
Mar 04, 2022	45.44	45.44	43.46	44.05	1,657,410	-2.74(-5.85%)
Mar 03, 2022	47.31	47.50	46.43	46.78	812,808	-0.47(-1.00%)
Mar 02, 2022	45.74	47.67	45.74	47.26	973,492	+2.04(+4.52%)
Mar 01, 2022	47.27	47.67	44.67	45.21	1,610,746	-2.85(-5.93%)
Feb 28, 2022	45.89	48.15	45.89	48.06	1,424,983	+0.49(+1.04%)
Feb 25, 2022	45.92	47.77	46.27	47.57	1,161,256	+2.53(+5.61%)
Feb 24, 2022	44.67	45.26	43.36	45.04	1,672,973	-1.49(-3.20%)
Feb 23, 2022	47.68	48.02	46.36	46.53	816,630	-0.67(-1.41%)
Feb 22, 2022	47.25	47.78	46.81	47.19	865,851	-0.16(-0.35%)
Feb 18, 2022				47.36	0	-0.50(-1.05%)
Feb 17, 2022	48.70	49.07	47.66	47.86	947,973	-1.42(-2.89%)
Feb 16, 2022	48.24	49.66	48.24	49.28	1,179,951	+0.53(+1.09%)
Feb 15, 2022	48.09	48.90	48.00	48.76	769,434	+1.26(+2.65%)
Feb 14, 2022	48.34	48.81	47.05	47.50	886,914	-0.58(-1.22%)
Feb 11, 2022	47.78	49.02	47.64	48.08	1,445,732	-0.20(-0.42%)
Feb 10, 2022	48.10	49.34	48.02	48.28	1,216,277	+0.20(+0.42%)
Feb 09, 2022	48.61	48.64	47.61	48.08	1,398,833	-0.37(-0.77%)
Feb 08, 2022	47.34	48.59	47.30	48.45	2,048,591	+1.80(+3.85%)
Feb 07, 2022	46.61	46.94	46.14	46.66	979,690	+0.04(+0.08%)
Feb 04, 2022	45.69	47.00	45.68	46.62	958,939	+1.06(+2.32%)
Feb 03, 2022	46.39		45.47	45.56	661,031	-0.47(-1.03%)
Feb 02, 2022	46.05	46.29	45.48	46.04	783,373	-0.12(-0.26%)
Feb 01, 2022	45.41	46.28	45.20	46.15	859,255	+0.73(+1.61%)
Jan 31, 2022	44.67	45.49		45.42	1,034,957	+0.36(+0.79%)
Jan 28, 2022	44.75	45.08	43.87	45.07	950,501	+0.36(+0.80%)
Jan 27, 2022	46.42	47.21	44.18	44.71	910,189	-1.18(-2.57%)
Jan 26, 2022	45.95	46.56	45.27	45.89	1,358,296	+0.49(+1.09%)
Jan 25, 2022	44.85	45.93	43.44	45.40	1,620,750	+0.25(+0.55%)
Jan 24, 2022	44.06	45.31	43.10	45.15	1,713,227	+0.35(+0.77%)
Jan 21, 2022	44.96	45.64	44.16	44.80	1,640,437	+0.03(+0.06%)
Jan 20, 2022	47.02	47.81	44.60	44.78	2,269,739	-1.77(-3.80%)
Jan 19, 2022	48.39	48.39	46.48	46.55	1,811,914	-1.63(-3.39%)
Jan 18, 2022	48.70	49.16	48.01	48.18	1,038,419	-0.80(-1.64%)
Jan 14, 2022				48.98	0	+0.66(+1.36%)
Jan 13, 2022	48.11	48.97	48.07	48.33	1,080,439	+0.37(+0.78%)
Jan 12, 2022	48.18	48.51	47.52	47.95	1,030,891	-0.34(-0.70%)
Jan 11, 2022	48.61	48.61	47.71	48.29	1,064,892	-0.05(-0.09%)
Jan 10, 2022	48.39	48.70	47.64	48.34	1,345,228	+0.33(+0.68%)
Jan 07, 2022	47.69	48.25	47.34	48.01	1,271,261	+0.20(+0.42%)
Jan 06, 2022	47.00	48.26	46.75	47.81	1,431,046	+1.69(+3.66%)
Jan 05, 2022	46.59	47.33	46.07	46.12	1,057,608	-0.39(-0.84%)
Jan 04, 2022	45.18	46.76	44.80	46.51	1,700,197	+1.71(+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.