Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	47.23	47.36	46.53	46.54	32,423	-0.65(-1.37%)
Mar 30, 2022	48.04	48.04	46.95	47.18	31,625	-0.75(-1.57%)
Mar 29, 2022	47.81	48.07	47.55	47.94	26,138	+0.59(+1.24%)
Mar 28, 2022	47.52	47.54	46.86	47.35	135,124	-0.37(-0.77%)
Mar 25, 2022	47.43	47.72	47.15	47.71	77,834	+0.46(+0.98%)
Mar 24, 2022	46.96	47.25	46.72	47.25	36,231	+0.69(+1.47%)
Mar 23, 2022	47.40	47.40	46.56	46.56	60,936	-0.93(-1.95%)
Mar 22, 2022	47.65	47.99	47.25	47.49	38,507	+0.25(+0.53%)
Mar 21, 2022	47.55	47.87	46.94	47.24	44,817	-0.03(-0.05%)
Mar 18, 2022	46.99	47.34	46.48	47.27	55,021	+0.12(+0.24%)
Mar 17, 2022	46.56	47.17	46.46	47.15	55,565	+0.29(+0.62%)
Mar 16, 2022	46.08	46.86	45.88	46.86	30,522	+1.45(+3.20%)
Mar 15, 2022	44.96	45.42	44.86	45.41	29,443	+0.52(+1.16%)
Mar 14, 2022	45.40	45.57	44.69	44.89	15,167	-0.05(-0.11%)
Mar 11, 2022	45.17	45.40	44.94	44.94	18,929	-0.02(-0.04%)
Mar 10, 2022	44.36	45.04		44.96	22,343	+0.17(+0.39%)
Mar 09, 2022	44.42	45.04	44.42	44.78	45,659	+1.51(+3.49%)
Mar 08, 2022	43.31	44.26	42.85	43.27	48,499	+0.08(+0.18%)
Mar 07, 2022	45.31	45.31	43.13	43.20	30,214	-2.10(-4.63%)
Mar 04, 2022	45.87	45.87	44.86	45.29	30,401	-1.16(-2.51%)
Mar 03, 2022	47.01	47.01	46.01	46.46	73,074	-0.31(-0.66%)
Mar 02, 2022	45.47	46.99	45.47	46.77	65,573	+1.70(+3.78%)
Mar 01, 2022	46.27	46.47	44.78	45.06	558,890	-1.33(-2.86%)
Feb 28, 2022	45.73	46.52	45.73	46.39	228,209	+0.04(+0.08%)
Feb 25, 2022	44.89	46.35	45.26	46.35	90,714	+1.77(+3.97%)
Feb 24, 2022	42.91	44.62	42.73	44.58	51,928	+0.19(+0.43%)
Feb 23, 2022	45.77	45.77	44.35	44.39	20,898	-0.90(-2.00%)
Feb 22, 2022	46.00	46.30	45.07	45.29	69,572	-0.84(-1.83%)
Feb 18, 2022				46.14	0	-0.12(-0.26%)
Feb 17, 2022	47.19	47.19	46.13	46.26	55,437	-1.18(-2.50%)
Feb 16, 2022	46.93	47.56	46.89	47.44	183,908	+0.33(+0.70%)
Feb 15, 2022	46.05	47.19	46.01	47.11	26,896	+1.50(+3.29%)
Feb 14, 2022	45.71	46.15	45.27	45.61	36,464	-0.08(-0.17%)
Feb 11, 2022	46.54	46.73	45.46	45.69	52,839	-0.94(-2.02%)
Feb 10, 2022	46.89	47.71	46.43	46.63	40,744	-0.51(-1.08%)
Feb 09, 2022	46.90	47.29	46.90	47.14	37,751	+0.60(+1.28%)
Feb 08, 2022	45.45	46.59	45.45	46.54	38,163	+1.29(+2.85%)
Feb 07, 2022	45.50	45.66	45.15	45.26	159,325	-0.05(-0.11%)
Feb 04, 2022	45.09	45.63	44.62	45.30	34,094	+0.02(+0.04%)
Feb 03, 2022	45.48	45.98	45.24	45.28	36,047	-0.31(-0.68%)
Feb 02, 2022	45.57	45.83	45.26	45.59	338,946	+0.05(+0.11%)
Feb 01, 2022	44.83	45.63	44.52	45.54	78,878	+0.65(+1.46%)
Jan 31, 2022	43.99	44.89		44.89	16,419	+0.82(+1.86%)
Jan 28, 2022	43.66	44.06	42.90	44.07	29,942	+0.51(+1.17%)
Jan 27, 2022	44.87	45.31	43.36	43.56	72,264	-0.74(-1.67%)
Jan 26, 2022	45.30	45.63	44.15	44.30	31,150	-0.40(-0.90%)
Jan 25, 2022	44.88	45.14	43.72	44.71	58,394	-0.65(-1.44%)
Jan 24, 2022	43.73	45.47	43.23	45.36	53,676	+1.02(+2.30%)
Jan 21, 2022	45.20	45.53	44.33	44.34	95,666	-1.00(-2.21%)
Jan 20, 2022	46.45	47.07	45.26	45.34	54,257	-0.97(-2.10%)
Jan 19, 2022	47.71	47.71	46.28	46.31	45,594	-1.06(-2.23%)
Jan 18, 2022	48.09	48.09	47.27	47.37	95,163	-1.00(-2.07%)
Jan 14, 2022				48.37	0	+0.04(+0.08%)
Jan 13, 2022	48.40	48.94	48.31	48.33	40,086	+0.29(+0.60%)
Jan 12, 2022	48.30	48.64	47.71	48.05	41,593	-0.02(-0.04%)
Jan 11, 2022	47.63	48.06	47.14	48.06	44,920	+0.42(+0.89%)
Jan 10, 2022	47.77	47.83	46.91	47.64	99,351	-0.13(-0.26%)
Jan 07, 2022	48.14	48.22	47.49	47.77	70,904	-0.22(-0.46%)
Jan 06, 2022	47.89	48.14	47.43	47.99	35,525	+0.46(+0.97%)
Jan 05, 2022	48.38	48.75	47.53	47.53	79,757	-0.57(-1.18%)
Jan 04, 2022	47.62	48.42	47.62	48.09	42,862	+0.80(+1.69%)

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.