Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.77	45.88	45.01	45.04	6,031,214	-0.50(-1.11%)
Mar 30, 2022	45.62	45.66	45.29	45.54	4,164,179	-0.25(-0.55%)
Mar 29, 2022	44.82	45.86	44.82	45.79	5,480,356	+1.30(+2.93%)
Mar 28, 2022	43.96	44.52	43.96	44.49	3,975,387	+0.56(+1.27%)
Mar 25, 2022	43.59	43.96	43.44	43.93	4,294,798	+0.51(+1.18%)
Mar 24, 2022	43.15	43.42	42.96	43.42	4,032,727	+0.34(+0.78%)
Mar 23, 2022	43.45	43.62	43.03	43.08	4,266,477	-0.49(-1.13%)
Mar 22, 2022	43.71	43.87	43.51	43.58	3,061,145	+0.03(+0.06%)
Mar 21, 2022	43.76	44.01	43.33	43.55	4,376,459	-0.23(-0.51%)
Mar 18, 2022	43.83	43.97	43.49	43.77	5,101,246	+0.10(+0.23%)
Mar 17, 2022	42.93	43.69	42.90	43.67	4,855,111	+0.61(+1.42%)
Mar 16, 2022	42.92	43.25	42.17	43.06	7,410,648	+0.47(+1.11%)
Mar 15, 2022	42.74	42.92	42.21	42.59	5,382,210	+0.33(+0.79%)
Mar 14, 2022	42.84	42.86	42.09	42.25	5,228,810	-0.26(-0.61%)
Mar 11, 2022	43.15	43.45	42.50	42.51	4,708,076	-0.43(-0.99%)
Mar 10, 2022	42.37	43.00		42.94	6,083,857	+0.15(+0.35%)
Mar 09, 2022	42.81	43.20	42.68	42.79	6,721,287	+0.70(+1.67%)
Mar 08, 2022	42.48	42.92	42.05	42.09	11,296,179	-0.38(-0.89%)
Mar 07, 2022	43.17	43.30	42.47	42.47	8,503,576	-0.79(-1.82%)
Mar 04, 2022	42.57	43.29	42.48	43.25	6,682,939	+0.36(+0.84%)
Mar 03, 2022	42.67	43.05	42.33	42.89	6,223,823	+0.46(+1.09%)
Mar 02, 2022	41.84	42.62	41.82	42.43	5,914,388	+0.74(+1.78%)
Mar 01, 2022	41.97	42.21	41.46	41.69	9,740,957	-0.08(-0.20%)
Feb 28, 2022	41.96	42.20	41.33	41.77	9,270,392	-0.73(-1.72%)
Feb 25, 2022	41.63	42.54	41.63	42.50	6,682,521	+1.04(+2.50%)
Feb 24, 2022	40.00	41.59	39.85	41.47	12,629,770	+0.70(+1.73%)
Feb 23, 2022	41.66	41.89	40.71	40.76	6,383,265	-0.54(-1.30%)
Feb 22, 2022	41.34	41.55	41.05	41.30	7,371,926	-0.11(-0.27%)
Feb 18, 2022				41.41	0	-0.19(-0.45%)
Feb 17, 2022	41.85	42.00	41.50	41.59	5,403,938	-0.36(-0.86%)
Feb 16, 2022	41.91	42.06	41.51	41.96	6,123,446	+0.11(+0.27%)
Feb 15, 2022	42.03	42.21	41.70	41.85	5,821,151	+0.20(+0.49%)
Feb 14, 2022	42.13	42.35	41.46	41.64	7,530,418	-0.45(-1.08%)
Feb 11, 2022	42.84	42.94	41.84	42.10	9,754,067	-0.58(-1.37%)
Feb 10, 2022	43.22	43.76	42.43	42.68	8,832,725	-1.25(-2.85%)
Feb 09, 2022	43.40	43.95	43.40	43.93	5,316,572	+1.04(+2.42%)
Feb 08, 2022	43.16	43.30	42.80	42.89	5,261,060	-0.39(-0.90%)
Feb 07, 2022	43.27	43.57	43.15	43.28	5,830,099	+0.01(+0.02%)
Feb 04, 2022	43.56	43.84	42.95	43.27	5,878,211	-0.60(-1.37%)
Feb 03, 2022	44.07		43.82	43.87	4,838,153	-0.45(-1.02%)
Feb 02, 2022	43.82	44.43	43.78	44.33	7,244,301	+0.75(+1.72%)
Feb 01, 2022	43.87	43.94	43.29	43.58	8,693,971	-0.30(-0.68%)
Jan 31, 2022	43.16	43.94		43.87	4,917,116	+0.48(+1.11%)
Jan 28, 2022	42.03	43.39	41.52	43.39	6,965,200	+1.46(+3.47%)
Jan 27, 2022	43.03	43.30	41.77	41.94	9,477,541	-0.77(-1.80%)
Jan 26, 2022	43.65	44.18	42.48	42.71	13,871,163	-0.72(-1.66%)
Jan 25, 2022	43.03	43.71	42.62	43.43	11,770,390	-0.12(-0.28%)
Jan 24, 2022	43.07	43.64	42.03	43.55	21,587,182	+0.09(+0.21%)
Jan 21, 2022	43.70	43.99	43.35	43.46	11,783,084	-0.03(-0.06%)
Jan 20, 2022	43.96	44.54	43.44	43.49	8,183,312	-0.39(-0.89%)
Jan 19, 2022	44.68	44.95	43.87	43.87	7,717,334	-0.57(-1.29%)
Jan 18, 2022	44.48	44.60	44.00	44.45	9,655,128	-0.31(-0.68%)
Jan 14, 2022				44.76	0	-0.53(-1.17%)
Jan 13, 2022	45.60	45.69	45.21	45.28	5,913,691	-0.16(-0.35%)
Jan 12, 2022	45.27	45.74	45.27	45.44	5,056,975	+0.12(+0.27%)
Jan 11, 2022	45.30	45.40	44.65	45.32	8,030,162	-0.07(-0.16%)
Jan 10, 2022	45.27	45.39	44.72	45.39	7,415,292	-0.27(-0.59%)
Jan 07, 2022	45.76	45.97	45.45	45.66	6,626,090	-0.24(-0.53%)
Jan 06, 2022	45.89	46.04	45.30	45.90	10,579,518	+0.06(+0.12%)
Jan 05, 2022	47.23	47.23	45.82	45.85	16,162,837	-1.54(-3.25%)
Jan 04, 2022	47.70	47.91	47.34	47.39	8,028,295	-0.19(-0.39%)

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.