Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	48.83	49.15	48.37	48.55	453,418	-0.37(-0.75%)
Mar 30, 2022	48.99	49.11	48.51	48.91	804,484	-0.21(-0.43%)
Mar 29, 2022	48.18	49.16	48.18	49.12	530,964	+1.05(+2.18%)
Mar 28, 2022	47.87	48.28	47.61	48.08	422,160	-0.10(-0.21%)
Mar 25, 2022	47.60	49.40	47.35	48.18	756,875	+1.22(+2.59%)
Mar 24, 2022	46.09	47.08	45.82	46.96	540,086	+0.89(+1.93%)
Mar 23, 2022	47.11	47.11	45.84	46.07	461,839	-1.09(-2.30%)
Mar 22, 2022	47.71	47.81	46.92	47.16	732,032	-0.49(-1.03%)
Mar 21, 2022	47.19	48.04	47.19	47.65	468,514	+0.29(+0.61%)
Mar 18, 2022	48.08	48.47	46.46	47.36	1,331,156	-0.82(-1.70%)
Mar 17, 2022	47.57	48.21	47.40	48.18	577,460	+0.47(+0.98%)
Mar 16, 2022	46.85	47.79	46.54	47.71	1,243,429	+0.97(+2.07%)
Mar 15, 2022	47.39	47.59	46.28	46.74	659,252	-0.50(-1.06%)
Mar 14, 2022	47.78	48.34	47.04	47.24	767,005	-0.47(-0.98%)
Mar 11, 2022	47.54	47.87	46.56	47.71	826,764	+0.27(+0.57%)
Mar 10, 2022	46.34	47.55	46.14	47.44	574,692	+0.79(+1.69%)
Mar 09, 2022	46.63	46.84	46.22	46.65	675,387	+0.61(+1.32%)
Mar 08, 2022	45.79	46.59	45.46	46.04	1,188,137	+0.60(+1.32%)
Mar 07, 2022	46.66	46.66	45.33	45.44	743,390	-1.38(-2.94%)
Mar 04, 2022	46.69	47.01	46.18	46.82	647,848	-0.24(-0.51%)
Mar 03, 2022	46.87	47.30	46.37	47.06	740,709	+0.45(+0.96%)
Mar 02, 2022	46.28	46.91	46.27	46.61	859,019	+0.61(+1.32%)
Mar 01, 2022	45.12	46.23	45.04	46.00	1,034,428	+0.79(+1.74%)
Feb 28, 2022	45.53	45.66	44.67	45.22	1,380,283	-0.45(-0.98%)
Feb 25, 2022	44.67	45.91	45.15	45.66	1,308,748	+1.09(+2.45%)
Feb 24, 2022	43.71	44.62	43.51	44.57	1,107,803	-0.02(-0.04%)
Feb 23, 2022	45.18	45.28	43.98	44.59	960,092	-0.51(-1.12%)
Feb 22, 2022	42.74	45.26	42.72	45.10	3,129,595	+3.11(+7.41%)
Feb 18, 2022				41.99	0	-0.18(-0.42%)
Feb 17, 2022	42.87	42.87	42.14	42.17	579,950	-0.86(-2.01%)
Feb 16, 2022	43.44	43.48	42.71	43.03	368,310	-0.56(-1.28%)
Feb 15, 2022	43.32	43.82	43.04	43.59	438,286	+0.62(+1.43%)
Feb 14, 2022	43.14	43.64	42.68	42.97	593,983	+0.07(+0.16%)
Feb 11, 2022	42.80	43.55	42.40	42.90	528,261	-0.13(-0.30%)
Feb 10, 2022	43.25	43.57	42.69	43.03	577,436	-0.63(-1.43%)
Feb 09, 2022	42.52	43.71	42.16	43.66	380,926	+1.27(+3.00%)
Feb 08, 2022	41.62	42.40	41.62	42.38	326,557	+0.64(+1.52%)
Feb 07, 2022	41.62	42.59	41.45	41.75	693,090	+0.43(+1.03%)
Feb 04, 2022	42.75	42.94	40.28	41.32	997,153	-1.14(-2.69%)
Feb 03, 2022	42.61		42.26	42.46	626,817	-0.50(-1.16%)
Feb 02, 2022	43.27	43.63	42.78	42.96	422,335	-0.37(-0.85%)
Feb 01, 2022	42.81	43.37	42.46	43.33	475,338	+0.62(+1.44%)
Jan 31, 2022	41.85			42.71	815,172	+0.73(+1.73%)
Jan 28, 2022	41.27	42.01	40.93	41.99	670,074	+0.64(+1.54%)
Jan 27, 2022	41.62	42.16	40.83	41.35	609,708	-0.23(-0.55%)
Jan 26, 2022	42.27	42.63	41.23	41.58	568,978	-0.31(-0.74%)
Jan 25, 2022	43.21	43.21	41.10	41.89	716,474	-1.12(-2.61%)
Jan 24, 2022	42.09	43.07	41.51	43.01	744,554	+0.54(+1.26%)
Jan 21, 2022	43.04	43.35	42.47	42.47	541,828	-0.74(-1.70%)
Jan 20, 2022	42.96	43.78	42.88	43.21	1,042,814	+0.30(+0.69%)
Jan 19, 2022	43.16	43.56	42.81	42.91	481,221	-0.27(-0.62%)
Jan 18, 2022	43.06	43.46	42.41	43.18	610,800	-0.14(-0.32%)
Jan 14, 2022				43.32	0	+0.41(+0.95%)
Jan 13, 2022	43.30	43.58	42.79	42.91	603,687	-0.09(-0.21%)
Jan 12, 2022	42.84	43.34	42.67	43.00	707,442	+0.19(+0.44%)
Jan 11, 2022	42.49	42.83	41.40	42.81	545,722	+0.32(+0.75%)
Jan 10, 2022	41.95	42.55	41.17	42.49	895,449	+0.35(+0.83%)
Jan 07, 2022	41.77	42.28	41.61	42.15	556,288	+0.34(+0.81%)
Jan 06, 2022	41.82	42.38	41.15	41.81	504,361	-0.02(-0.05%)
Jan 05, 2022	42.53	43.06	41.81	41.83	752,886	-0.76(-1.77%)
Jan 04, 2022	42.69	42.96	42.02	42.58	519,003	+0.07(+0.16%)

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.