Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.39	45.95	44.88	45.52	116,886	+0.09(+0.19%)
Mar 30, 2022	45.03	46.08	44.28	45.43	71,219	+0.09(+0.19%)
Mar 29, 2022	44.22	45.59	44.22	45.34	181,375	+1.80(+4.14%)
Mar 28, 2022	44.06	44.54	43.38	43.54	69,804	-0.62(-1.40%)
Mar 25, 2022	43.97	44.39	43.72	44.16	66,055	+0.28(+0.65%)
Mar 24, 2022	43.44	43.95	42.50	43.87	123,135	+0.32(+0.74%)
Mar 23, 2022	44.01	44.39	42.39	43.55	114,397	-0.87(-1.96%)
Mar 22, 2022	43.56	44.50	43.56	44.42	148,430	+1.22(+2.83%)
Mar 21, 2022	45.03	45.24	42.75	43.20	153,429	-1.79(-3.98%)
Mar 18, 2022	44.06	45.30	43.66	44.99	308,918	+1.07(+2.43%)
Mar 17, 2022	42.38	44.39	42.38	43.92	79,805	+1.09(+2.54%)
Mar 16, 2022	41.30	43.03	41.30	42.84	105,173	+1.76(+4.29%)
Mar 15, 2022	41.33	41.62	40.45	41.07	149,274	+0.05(+0.12%)
Mar 14, 2022	41.55	42.50	40.81	41.02	130,274	-0.50(-1.20%)
Mar 11, 2022	43.88	43.88	41.43	41.52	102,357	-1.94(-4.46%)
Mar 10, 2022	43.90	44.12	42.99	43.46	94,826	-1.10(-2.46%)
Mar 09, 2022	45.28	45.31	43.75	44.56	84,321	-0.08(-0.18%)
Mar 08, 2022	45.34	45.34	43.68	44.64	125,174	-0.73(-1.62%)
Mar 07, 2022	47.38	47.54	45.20	45.37	127,618	-1.96(-4.15%)
Mar 04, 2022	46.74	47.86	44.51	47.34	90,705	+0.44(+0.94%)
Mar 03, 2022	47.17	47.49	46.65	46.90	70,320	-0.14(-0.29%)
Mar 02, 2022	46.91	47.53	46.31	47.03	123,108	+0.40(+0.86%)
Mar 01, 2022	46.37	46.79	46.08	46.63	118,412	+0.25(+0.55%)
Feb 28, 2022	45.16	46.52	44.57	46.38	186,488	+0.97(+2.13%)
Feb 25, 2022	42.70	45.92	44.48	45.41	101,789	+0.60(+1.33%)
Feb 24, 2022	41.80	44.90	41.74	44.82	209,983	+2.07(+4.85%)
Feb 23, 2022	42.73	43.06	42.28	42.75	119,748	+0.37(+0.88%)
Feb 22, 2022	40.93	42.81	40.93	42.37	109,916	+1.07(+2.60%)
Feb 18, 2022				41.30	0	-0.12(-0.28%)
Feb 17, 2022	42.50	42.82	41.31	41.42	50,745	-1.53(-3.57%)
Feb 16, 2022	42.12	42.97	41.51	42.95	49,421	+0.58(+1.36%)
Feb 15, 2022	42.36	43.10	42.11	42.37	73,832	+0.47(+1.12%)
Feb 14, 2022	42.02	42.63	41.54	41.91	75,445	-0.01(-0.02%)
Feb 11, 2022	41.16	42.02	41.07	41.92	109,209	+0.76(+1.85%)
Feb 10, 2022	41.07	42.09	40.89	41.15	58,636	-0.74(-1.77%)
Feb 09, 2022	42.72	44.63	41.64	41.90	78,757	-0.55(-1.29%)
Feb 08, 2022	40.97	42.71	40.97	42.44	65,994	+1.47(+3.58%)
Feb 07, 2022	41.01	41.81	40.65	40.98	72,547	-0.11(-0.26%)
Feb 04, 2022	40.23	41.33	39.63	41.08	108,513	+0.81(+2.01%)
Feb 03, 2022	40.84	41.20	40.05	40.27	88,213	-0.89(-2.16%)
Feb 02, 2022	41.67	41.67	40.68	41.16	91,205	-0.50(-1.20%)
Feb 01, 2022	41.13	41.76	40.20	41.66	103,760	+0.32(+0.78%)
Jan 31, 2022	40.00			41.34	141,117	+1.27(+3.17%)
Jan 28, 2022	39.75	40.24	38.57	40.07	127,818	+0.52(+1.31%)
Jan 27, 2022	41.09	41.45	39.49	39.55	68,790	-1.47(-3.57%)
Jan 26, 2022	42.43	43.16	40.83	41.02	57,774	-0.83(-1.98%)
Jan 25, 2022	42.63	42.63	41.07	41.85	80,770	-1.32(-3.06%)
Jan 24, 2022	42.36	43.40	40.72	43.17	117,912	+0.33(+0.78%)
Jan 21, 2022	42.60	43.71	42.20	42.83	87,337	-0.18(-0.41%)
Jan 20, 2022	42.74	44.17	42.66	43.01	80,009	+0.64(+1.50%)
Jan 19, 2022	43.91	43.91	42.04	42.37	94,980	-1.38(-3.15%)
Jan 18, 2022	44.29	44.35	43.19	43.75	91,676	-0.99(-2.21%)
Jan 14, 2022				44.74	0	-0.81(-1.78%)
Jan 13, 2022	46.20	46.57	45.36	45.55	57,991	-0.29(-0.64%)
Jan 12, 2022	46.84	46.99	45.60	45.84	49,453	-0.89(-1.90%)
Jan 11, 2022	46.25	47.14	45.78	46.73	68,067	+0.55(+1.18%)
Jan 10, 2022	45.60	46.38	44.49	46.18	52,809	+0.50(+1.09%)
Jan 07, 2022	47.05	48.51	45.55	45.69	67,748	-1.27(-2.70%)
Jan 06, 2022	48.02	48.22	46.77	46.96	59,799	-1.07(-2.24%)
Jan 05, 2022	49.41	49.66	47.86	48.03	82,701	-1.19(-2.42%)
Jan 04, 2022	50.32	50.53	48.68	49.22	113,966	-1.09(-2.17%)

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.