Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.38	45.02	44.20	44.73	61,993	+0.52(+1.19%)
Mar 30, 2022	44.36	44.82	43.79	44.21	49,092	-0.48(-1.07%)
Mar 29, 2022	43.88	44.87	43.88	44.69	33,165	+1.17(+2.69%)
Mar 28, 2022	43.37	43.66	42.54	43.52	30,732	-0.07(-0.17%)
Mar 25, 2022	43.32	43.78	43.32	43.59	29,754	+0.28(+0.64%)
Mar 24, 2022	43.18	43.35	42.78	43.31	17,861	+0.38(+0.88%)
Mar 23, 2022	43.59	43.59	42.87	42.94	41,606	-0.66(-1.52%)
Mar 22, 2022	42.24	44.03	42.24	43.60	33,377	+1.33(+3.14%)
Mar 21, 2022	43.11	43.11	41.90	42.27	27,138	-0.56(-1.31%)
Mar 18, 2022	41.92	43.04	41.83	42.83	97,056	+0.77(+1.84%)
Mar 17, 2022	41.96	42.08	41.15	42.06	36,458	-0.26(-0.61%)
Mar 16, 2022	41.83	43.03	41.55	42.32	40,332	+0.87(+2.09%)
Mar 15, 2022	41.17	42.52	40.91	41.45	53,028	+0.17(+0.42%)
Mar 14, 2022	41.01	42.22	40.62	41.28	57,635	+0.45(+1.11%)
Mar 11, 2022	42.00	42.00	40.71	40.83	54,388	-0.42(-1.03%)
Mar 10, 2022	43.03	43.30	40.96	41.25	65,298	-2.80(-6.36%)
Mar 09, 2022	43.55	44.75	43.54	44.05	68,766	+1.42(+3.33%)
Mar 08, 2022	43.25	44.27	42.38	42.63	75,424	-0.99(-2.26%)
Mar 07, 2022	45.52	45.52	43.02	43.62	64,300	-1.92(-4.23%)
Mar 04, 2022	47.09	47.37	45.03	45.54	54,696	-2.34(-4.89%)
Mar 03, 2022	47.48	48.16	47.15	47.88	64,560	+0.41(+0.87%)
Mar 02, 2022	46.08	47.54	45.68	47.47	64,081	+1.30(+2.81%)
Mar 01, 2022	46.78	48.02	45.60	46.17	70,711	-1.11(-2.34%)
Feb 28, 2022	47.45	48.13	46.73	47.27	39,740	-0.99(-2.06%)
Feb 25, 2022	46.04	48.83	46.72	48.27	32,339	+2.31(+5.03%)
Feb 24, 2022	45.73	46.51	44.88	45.96	61,033	-1.22(-2.58%)
Feb 23, 2022	48.46	49.00	47.13	47.17	57,360	-1.15(-2.38%)
Feb 22, 2022	49.15	49.70	47.85	48.32	29,690	-0.50(-1.02%)
Feb 18, 2022				48.82	0	+0.71(+1.48%)
Feb 17, 2022	49.38	49.43	48.07	48.11	32,018	-1.27(-2.58%)
Feb 16, 2022	49.50	50.00	48.74	49.38	33,618	-0.12(-0.24%)
Feb 15, 2022	49.00	50.07	48.56	49.50	50,993	+1.03(+2.14%)
Feb 14, 2022	48.16	48.71	47.61	48.46	37,178	+0.96(+2.02%)
Feb 11, 2022	48.94	49.26	46.13	47.50	102,161	-1.85(-3.75%)
Feb 10, 2022	50.09	52.15	49.00	49.35	75,472	+1.71(+3.59%)
Feb 09, 2022	47.32	48.03	46.83	47.64	65,458	+0.90(+1.92%)
Feb 08, 2022	46.25	47.26	45.96	46.74	39,999	+0.45(+0.97%)
Feb 07, 2022	45.36	46.69	45.33	46.29	29,882	+0.93(+2.06%)
Feb 04, 2022	45.21	45.56	44.80	45.36	37,081	+0.16(+0.34%)
Feb 03, 2022	45.72		44.95	45.20	54,783	-0.66(-1.44%)
Feb 02, 2022	47.10	47.80	45.61	45.86	48,921	-1.17(-2.49%)
Feb 01, 2022	46.70	47.26	45.92	47.04	49,286	+0.55(+1.18%)
Jan 31, 2022	44.84	46.65		46.49	65,811	+1.84(+4.12%)
Jan 28, 2022	45.13	45.34	43.50	44.65	67,298	-0.59(-1.30%)
Jan 27, 2022	47.12	47.37	44.87	45.23	44,906	-1.53(-3.27%)
Jan 26, 2022	48.06	48.82	46.66	46.76	33,261	-0.95(-2.00%)
Jan 25, 2022	46.58	48.28	45.81	47.71	36,075	+1.03(+2.20%)
Jan 24, 2022	45.85	47.69	44.51	46.69	71,959	+0.13(+0.28%)
Jan 21, 2022	46.79	47.64	46.12	46.56	56,851	-0.45(-0.95%)
Jan 20, 2022	47.81	49.74	47.01	47.01	52,477	-0.71(-1.50%)
Jan 19, 2022	48.38	48.51	47.18	47.72	40,114	-0.52(-1.08%)
Jan 18, 2022	49.30	49.30	48.02	48.24	32,235	-1.60(-3.22%)
Jan 14, 2022				49.85	0	-0.83(-1.64%)
Jan 13, 2022	49.91	51.54	49.74	50.68	26,561	+0.91(+1.82%)
Jan 12, 2022	50.33	50.67	49.77	49.77	42,396	-0.52(-1.04%)
Jan 11, 2022	50.22	50.63	49.87	50.30	24,277	-0.11(-0.22%)
Jan 10, 2022	51.06	51.06	49.73	50.41	22,662	-0.77(-1.50%)
Jan 07, 2022	51.83	52.52	51.06	51.17	23,704	-0.67(-1.29%)
Jan 06, 2022	50.74	52.14	49.57	51.84	32,621	+0.92(+1.80%)
Jan 05, 2022	51.66	52.65	50.80	50.93	62,466	-0.87(-1.68%)
Jan 04, 2022	52.66	52.83	51.47	51.80	36,331	-0.77(-1.46%)

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.