Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.25	47.72	46.94	46.97	2,295,835	-0.26(-0.55%)
Mar 30, 2022	46.88	47.34	46.77	47.23	3,493,616	+0.53(+1.13%)
Mar 29, 2022	46.55	46.82	46.08	46.70	2,436,630	-0.26(-0.55%)
Mar 28, 2022	46.72	47.15	46.63	46.96	3,491,073	-0.45(-0.95%)
Mar 25, 2022	47.07	47.63	46.99	47.41	2,614,979	+0.35(+0.74%)
Mar 24, 2022	47.10	47.58	46.88	47.06	1,463,865	-0.12(-0.25%)
Mar 23, 2022	47.00	47.62	46.93	47.18	1,694,538	+0.50(+1.07%)
Mar 22, 2022	46.75	46.97	46.37	46.68	4,339,345	+0.04(+0.09%)
Mar 21, 2022	46.49	47.17	46.43	46.64	1,910,697	+0.58(+1.26%)
Mar 18, 2022	45.39	46.41	45.39	46.06	6,422,944	+0.35(+0.77%)
Mar 17, 2022	46.11	46.48	45.55	45.71	2,166,203	+0.20(+0.44%)
Mar 16, 2022	45.45	45.77	45.15	45.51	2,691,467	+0.07(+0.15%)
Mar 15, 2022	44.54	45.52	44.36	45.44	2,599,606	-0.21(-0.46%)
Mar 14, 2022	46.14	46.57	45.22	45.65	2,478,603	-1.17(-2.50%)
Mar 11, 2022	46.68	47.11	46.51	46.82	2,653,740	-0.19(-0.40%)
Mar 10, 2022	46.50	47.46	46.50	47.01	3,338,922	+0.69(+1.49%)
Mar 09, 2022	46.32	47.04	45.80	46.32	2,639,975	-0.87(-1.84%)
Mar 08, 2022	47.25	48.04	46.95	47.19	4,959,808	+0.14(+0.30%)
Mar 07, 2022	46.40	47.25	46.32	47.05	2,427,175	+0.88(+1.91%)
Mar 04, 2022	45.69	46.36	45.50	46.17	2,782,934	+0.61(+1.34%)
Mar 03, 2022	45.30	45.93	45.27	45.56	1,725,802	+0.31(+0.69%)
Mar 02, 2022	44.64	45.64	44.53	45.25	3,792,239	+1.17(+2.65%)
Mar 01, 2022	43.43	44.77	43.43	44.08	3,339,120	+0.98(+2.27%)
Feb 28, 2022	42.38	43.10	42.33	43.10	5,595,402	+0.67(+1.58%)
Feb 25, 2022	41.50	43.00	42.37	42.43	3,424,910	+0.59(+1.41%)
Feb 24, 2022	41.41	42.08	41.31	41.84	1,655,694	-0.04(-0.10%)
Feb 23, 2022	41.51	41.98	41.40	41.88	1,223,554	+0.39(+0.94%)
Feb 22, 2022	42.61	42.73	40.96	41.49	4,414,996	-0.74(-1.75%)
Feb 18, 2022				42.23	0	-0.08(-0.19%)
Feb 17, 2022	42.68	42.86	42.24	42.31	954,177	-0.33(-0.77%)
Feb 16, 2022	42.38	42.92	42.38	42.64	1,474,468	+0.30(+0.71%)
Feb 15, 2022	41.95	42.47	41.65	42.34	1,361,865	+0.05(+0.12%)
Feb 14, 2022	42.30	42.39	41.77	42.29	2,705,899	+0.17(+0.40%)
Feb 11, 2022	41.87	42.49	41.73	42.12	3,165,119	+0.39(+0.93%)
Feb 10, 2022	41.36	41.99	41.31	41.73	2,017,697	+0.24(+0.58%)
Feb 09, 2022	40.94	41.49	40.94	41.49	2,052,861	+0.59(+1.44%)
Feb 08, 2022	40.83	41.06	40.41	40.90	2,520,081	-0.06(-0.15%)
Feb 07, 2022	41.02	41.16	40.80	40.96	2,242,965	-0.13(-0.32%)
Feb 04, 2022	41.42	41.83	41.06	41.09	1,473,056	-0.18(-0.44%)
Feb 03, 2022	41.10	41.37		41.27	1,412,704	-0.13(-0.31%)
Feb 02, 2022	40.90	41.43	40.80	41.40	2,599,355	+0.58(+1.42%)
Feb 01, 2022	40.43	40.99	40.25	40.82	1,769,492	+0.46(+1.14%)
Jan 31, 2022	39.69	40.68		40.36	3,398,284	+0.54(+1.36%)
Jan 28, 2022	39.55	39.88	39.31	39.82	1,738,968	+0.31(+0.78%)
Jan 27, 2022	39.67	39.93	39.13	39.51	2,116,284	+0.15(+0.38%)
Jan 26, 2022	39.20	39.94	39.07	39.36	2,831,033	+0.39(+1.00%)
Jan 25, 2022	38.20	39.17	37.99	38.97	1,908,388	+0.47(+1.22%)
Jan 24, 2022	38.29	38.60	37.51	38.50	3,781,612	-0.58(-1.48%)
Jan 21, 2022	39.50	39.55	38.84	39.08	4,588,575	-0.68(-1.71%)
Jan 20, 2022	39.98	40.27	39.73	39.76	1,382,991	-0.41(-1.02%)
Jan 19, 2022	40.72	40.75	39.70	40.17	2,103,445	-0.44(-1.08%)
Jan 18, 2022	40.91	41.12	40.47	40.61	2,686,257	-0.46(-1.12%)
Jan 17, 2022	40.46	41.11	40.44	41.07	720,350	+0.64(+1.58%)
Jan 14, 2022	40.19	40.47	39.92	40.43	1,154,336	+0.26(+0.65%)
Jan 13, 2022	40.37	40.47	40.13	40.17	1,127,737	-0.12(-0.30%)
Jan 12, 2022	39.96	40.37	39.94	40.29	1,316,862	+0.53(+1.33%)
Jan 11, 2022	39.50	39.92	39.29	39.76	1,752,886	+0.48(+1.22%)
Jan 10, 2022	39.61	39.70	39.10	39.28	2,088,402	-0.26(-0.66%)
Jan 07, 2022	39.34	39.77	39.07	39.54	1,238,612	+0.26(+0.66%)
Jan 06, 2022	38.87	39.38	38.58	39.28	2,090,834	+0.79(+2.05%)
Jan 05, 2022	38.82	39.15	38.45	38.49	1,862,769	-0.16(-0.41%)

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.