Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.61	47.88	46.91	47.84	46,241	+0.33(+0.69%)
Mar 30, 2022	48.65	48.65	47.51	47.51	11,166	-1.15(-2.36%)
Mar 29, 2022	48.51	49.05	47.99	48.66	9,026	+0.67(+1.40%)
Mar 28, 2022	48.59	48.59	47.79	47.99	12,083	-0.60(-1.24%)
Mar 25, 2022	48.58	49.02	48.55	48.59	11,912	+0.38(+0.79%)
Mar 24, 2022	47.65	48.55	47.60	48.21	12,149	+0.41(+0.86%)
Mar 23, 2022	48.00	48.79	47.77	47.80	19,435	-0.25(-0.52%)
Mar 22, 2022	48.60	48.60	47.54	48.05	31,200	-0.05(-0.10%)
Mar 21, 2022	48.15	48.85	47.97	48.09	32,645	-0.34(-0.69%)
Mar 18, 2022	48.43	48.88	46.87	48.43	65,326	+0.18(+0.38%)
Mar 17, 2022	48.98	49.02	48.09	48.25	17,353	-0.70(-1.43%)
Mar 16, 2022	48.63	49.39	48.25	48.95	22,620	+0.49(+1.01%)
Mar 15, 2022	49.30	49.60	48.13	48.46	17,457	-0.46(-0.94%)
Mar 14, 2022	48.42	49.02	47.79	48.92	22,589	+0.59(+1.23%)
Mar 11, 2022	49.23	49.23	48.32	48.32	18,186	-0.42(-0.86%)
Mar 10, 2022	48.53	49.06	48.30	48.75	24,105	-0.38(-0.78%)
Mar 09, 2022	49.27	49.88	48.79	49.13	26,860	+0.33(+0.67%)
Mar 08, 2022	50.04	50.56	48.79	48.80	16,605	-1.32(-2.64%)
Mar 07, 2022	49.99	50.85	49.99	50.12	17,586	-0.10(-0.19%)
Mar 04, 2022	50.73	50.79	50.13	50.22	9,230	-1.36(-2.64%)
Mar 03, 2022	51.33	51.63	50.98	51.58	10,192	+0.22(+0.43%)
Mar 02, 2022	49.87	51.41	49.87	51.36	16,144	+1.98(+4.01%)
Mar 01, 2022	51.42	51.42	49.14	49.38	34,336	-1.93(-3.77%)
Feb 28, 2022	50.31	51.94	50.31	51.31	29,997	+0.54(+1.06%)
Feb 25, 2022	49.14	51.37	49.47	50.78	22,051	+2.24(+4.62%)
Feb 24, 2022	49.04	50.03	47.06	48.53	62,986	-1.78(-3.54%)
Feb 23, 2022	50.90	50.97	50.31	50.32	9,943	-0.63(-1.24%)
Feb 22, 2022	50.85	50.85	50.57	50.95	37,786	-0.28(-0.54%)
Feb 18, 2022				51.23	0	+0.82(+1.63%)
Feb 17, 2022	51.22	52.35	49.98	50.40	22,669	-1.24(-2.39%)
Feb 16, 2022	51.48	52.31	51.27	51.64	14,762	+0.21(+0.41%)
Feb 15, 2022	51.28	51.74	49.80	51.43	15,252	+0.38(+0.75%)
Feb 14, 2022	51.34	51.43	51.04	51.04	10,397	-0.48(-0.93%)
Feb 11, 2022	51.38	51.87	51.26	51.52	18,472	+0.30(+0.58%)
Feb 10, 2022	50.82	51.35	50.41	51.23	21,721	+0.09(+0.17%)
Feb 09, 2022	52.32	52.32	50.94	51.14	16,522	-1.27(-2.42%)
Feb 08, 2022	51.56	52.49	51.56	52.41	32,879	+0.85(+1.65%)
Feb 07, 2022	51.45	51.95	51.29	51.56	8,224	-0.04(-0.07%)
Feb 04, 2022	51.40	51.67	50.90	51.60	24,951	+0.25(+0.48%)
Feb 03, 2022	51.32			51.35	46,573	+0.12(+0.24%)
Feb 02, 2022	52.41	52.66	51.23	51.23	40,582	-1.08(-2.06%)
Feb 01, 2022	52.93	52.93	51.83	52.31	51,452	-0.46(-0.87%)
Jan 31, 2022	52.09			52.76	74,937	+0.30(+0.56%)
Jan 28, 2022	52.09	52.75	51.16	52.47	28,175	+0.23(+0.44%)
Jan 27, 2022	53.49	55.16	51.85	52.24	19,725	-1.39(-2.60%)
Jan 26, 2022	52.79	54.13	52.79	53.63	28,178	+1.39(+2.67%)
Jan 25, 2022	51.33	52.60	50.19	52.24	30,044	+0.86(+1.67%)
Jan 24, 2022	50.05	51.70	49.85	51.38	40,407	+0.69(+1.36%)
Jan 21, 2022	49.96	51.22	49.96	50.69	26,265	+0.36(+0.72%)
Jan 20, 2022	51.15	51.92	50.33	50.33	24,728	-0.60(-1.18%)
Jan 19, 2022	51.70	51.70	50.59	50.93	15,435	-0.75(-1.46%)
Jan 18, 2022	52.87	53.05	51.58	51.69	13,173	-1.41(-2.66%)
Jan 14, 2022				53.10	0	+0.57(+1.09%)
Jan 13, 2022	52.43	52.88	52.09	52.52	20,466	-0.13(-0.25%)
Jan 12, 2022	53.41	53.68	52.62	52.66	27,233	-0.59(-1.11%)
Jan 11, 2022	55.10	55.34	53.15	53.25	25,065	-1.74(-3.16%)
Jan 10, 2022	55.33	55.77	54.25	54.99	31,098	-0.17(-0.31%)
Jan 07, 2022	55.61	55.61	54.45	55.16	48,922	+0.12(+0.23%)
Jan 06, 2022	53.29	55.82	53.29	55.03	50,861	+1.70(+3.18%)
Jan 05, 2022	51.92	54.58	51.92	53.34	67,469	+1.24(+2.38%)
Jan 04, 2022	50.99	52.54	50.56	52.10	52,962	+0.94(+1.83%)

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.