Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.66	45.70	44.32	44.56	674,042	-0.27(-0.59%)
Mar 30, 2022	44.53	45.57	43.69	44.83	851,453	-0.14(-0.31%)
Mar 29, 2022	44.05	45.68	44.02	44.97	612,983	+1.33(+3.05%)
Mar 28, 2022	44.15	44.33	42.58	43.64	859,592	-0.28(-0.63%)
Mar 25, 2022	44.97	45.27	43.65	43.91	410,389	-0.95(-2.13%)
Mar 24, 2022	43.66	44.90	42.68	44.87	521,808	+1.20(+2.75%)
Mar 23, 2022	42.89	43.76	42.49	43.66	993,634	+0.65(+1.51%)
Mar 22, 2022	42.26	43.54	41.84	43.01	1,565,304	+1.17(+2.79%)
Mar 21, 2022	43.12	43.14	41.54	41.85	641,826	-1.47(-3.39%)
Mar 18, 2022	42.17	43.56	41.68	43.32	1,312,125	+0.48(+1.11%)
Mar 17, 2022	42.55	43.11	41.93	42.84	454,594	-0.07(-0.17%)
Mar 16, 2022	41.81	42.97	40.88	42.91	575,063	+1.84(+4.47%)
Mar 15, 2022	39.12	41.25	39.08	41.08	653,596	+2.27(+5.84%)
Mar 14, 2022	39.80	39.80	38.40	38.81	648,715	-0.65(-1.65%)
Mar 11, 2022	40.64	40.77	39.32	39.46	354,070	-0.67(-1.66%)
Mar 10, 2022	39.29	40.77	38.83	40.13	433,717	+0.01(+0.02%)
Mar 09, 2022	39.51	40.81	39.22	40.12	764,501	+1.71(+4.44%)
Mar 08, 2022	38.06	39.77	37.09	38.41	833,021	+0.48(+1.28%)
Mar 07, 2022	42.87	42.87	37.74	37.93	912,983	-4.49(-10.58%)
Mar 04, 2022	42.68	42.87	41.13	42.42	562,423	-1.10(-2.54%)
Mar 03, 2022	44.78	44.88	43.23	43.52	366,963	-1.04(-2.33%)
Mar 02, 2022	43.53	45.05	43.53	44.56	342,294	+1.32(+3.06%)
Mar 01, 2022	45.56	45.75	42.75	43.24	822,043	-2.64(-5.75%)
Feb 28, 2022	45.44	46.26	44.79	45.88	645,306	-0.15(-0.32%)
Feb 25, 2022	45.39	46.09	44.50	46.02	560,497	+0.63(+1.39%)
Feb 24, 2022	43.17	45.55	42.88	45.39	814,802	+0.01(+0.02%)
Feb 23, 2022	45.57	46.52	45.19	45.38	534,107	+0.26(+0.57%)
Feb 22, 2022	45.59	46.29	44.16	45.13	492,415	-0.95(-2.06%)
Feb 18, 2022				46.08	0	-0.46(-0.98%)
Feb 17, 2022	48.10	48.68	46.35	46.53	359,608	-2.10(-4.32%)
Feb 16, 2022	46.87	49.53	46.65	48.63	872,209	+1.51(+3.19%)
Feb 15, 2022	46.08	47.41	45.88	47.13	2,015,942	+1.80(+3.97%)
Feb 14, 2022	46.94	47.49	44.99	45.33	800,998	-1.30(-2.80%)
Feb 11, 2022	48.34	48.75	46.33	46.63	696,342	-1.52(-3.16%)
Feb 10, 2022	47.02	49.40	46.63	48.16	552,729	+0.26(+0.55%)
Feb 09, 2022	44.89	47.97	44.89	47.89	835,533	+2.59(+5.72%)
Feb 08, 2022	44.18	45.42	43.59	45.30	460,969	+1.48(+3.37%)
Feb 07, 2022	42.44	44.32	42.44	43.82	735,016	+1.30(+3.07%)
Feb 04, 2022	41.20	42.85	40.43	42.52	634,207	+0.76(+1.81%)
Feb 03, 2022	42.15	43.34		41.76	1,212,991	+1.36(+3.37%)
Feb 02, 2022	40.45	40.90	39.69	40.40	1,107,491	-0.26(-0.63%)
Feb 01, 2022	40.51	41.01	39.81	40.66	986,257	+0.04(+0.09%)
Jan 31, 2022	40.05	40.64		40.62	1,236,496	+0.47(+1.18%)
Jan 28, 2022	39.39	40.20	38.37	40.15	767,638	+0.68(+1.73%)
Jan 27, 2022	42.12	42.32	39.36	39.46	608,019	-2.14(-5.13%)
Jan 26, 2022	41.76	43.27	41.35	41.60	726,606	-0.69(-1.64%)
Jan 25, 2022	40.70	42.74	40.32	42.29	701,696	+0.80(+1.94%)
Jan 24, 2022	38.55	41.60	38.32	41.49	806,441	+1.86(+4.70%)
Jan 21, 2022	40.57	41.36	39.43	39.63	1,312,465	-1.40(-3.40%)
Jan 20, 2022	41.21	42.51	40.82	41.02	793,020	-0.07(-0.18%)
Jan 19, 2022	41.97	42.27	40.99	41.09	708,822	-0.71(-1.70%)
Jan 18, 2022	42.39	43.33	41.77	41.81	1,220,715	-2.40(-5.43%)
Jan 14, 2022				44.21	0	-1.20(-2.63%)
Jan 13, 2022	45.41	45.83	44.60	45.40	831,757	+0.05(+0.12%)
Jan 12, 2022	45.08	45.86	44.34	45.35	461,564	+0.47(+1.04%)
Jan 11, 2022	44.02	45.18	43.76	44.88	634,561	+0.52(+1.17%)
Jan 10, 2022	44.80	45.20	42.97	44.36	895,644	-1.64(-3.57%)
Jan 07, 2022	46.07	47.18	45.84	46.00	587,678	-0.16(-0.36%)
Jan 06, 2022	46.27	46.75	45.00	46.17	652,897	+0.04(+0.08%)
Jan 05, 2022	49.04	49.04	45.98	46.13	564,097	-2.62(-5.37%)
Jan 04, 2022	48.85	49.33	48.17	48.75	507,051	+0.58(+1.21%)

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.