Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.62	45.13	44.27	44.29	10,142,341	-0.41(-0.92%)
Mar 30, 2022	44.65	45.08	44.42	44.70	6,862,602	-0.15(-0.33%)
Mar 29, 2022	44.87	45.08	44.43	44.85	6,133,460	+0.58(+1.31%)
Mar 28, 2022	43.68	44.30	43.50	44.27	4,498,436	+0.77(+1.77%)
Mar 25, 2022	43.05	43.52	42.91	43.50	6,033,884	+0.63(+1.47%)
Mar 24, 2022	42.36	42.99	42.11	42.87	5,653,407	+0.57(+1.35%)
Mar 23, 2022	43.54	43.56	41.99	42.30	11,794,085	-1.44(-3.29%)
Mar 22, 2022	44.33	44.59	43.67	43.74	6,599,653	-0.58(-1.31%)
Mar 21, 2022	43.87	44.47	43.80	44.32	5,302,416	+0.10(+0.23%)
Mar 18, 2022	44.19	44.33	43.63	44.22	10,662,301	+0.01(+0.02%)
Mar 17, 2022	43.62	44.24	43.62	44.21	8,114,407	+0.37(+0.84%)
Mar 16, 2022	43.12	44.01	43.00	43.84	7,726,399	+1.18(+2.77%)
Mar 15, 2022	42.49	42.85	42.12	42.66	6,925,944	+0.76(+1.81%)
Mar 14, 2022	42.19	42.39	41.64	41.90	8,307,721	+0.20(+0.48%)
Mar 11, 2022	42.00	42.56	41.66	41.70	6,175,641	-0.04(-0.10%)
Mar 10, 2022	41.45	41.86	41.27	41.74	9,237,168	-0.33(-0.78%)
Mar 09, 2022	41.76	42.30	41.30	42.07	10,484,471	+1.17(+2.86%)
Mar 08, 2022	42.46	42.53	40.80	40.90	11,351,233	-1.65(-3.88%)
Mar 07, 2022	43.72	43.80	42.49	42.55	8,479,643	-1.41(-3.21%)
Mar 04, 2022	43.29	44.07	43.08	43.96	7,022,741	+0.00(+0.00%)
Mar 03, 2022	44.17	44.31	43.54	43.96	6,977,448	+0.06(+0.14%)
Mar 02, 2022	43.96	44.44	43.64	43.90	11,858,990	+0.54(+1.25%)
Mar 01, 2022	44.08	44.33	42.98	43.36	9,789,850	-0.81(-1.83%)
Feb 28, 2022	44.49	44.69	43.66	44.17	10,610,962	-0.93(-2.06%)
Feb 25, 2022	44.00	45.17	43.97	45.10	10,716,156	+1.15(+2.62%)
Feb 24, 2022	42.75	44.02	42.28	43.95	8,259,049	+0.24(+0.55%)
Feb 23, 2022	43.28	44.38	43.14	43.71	12,624,484	+0.73(+1.70%)
Feb 22, 2022	42.55	43.37	42.45	42.98	7,835,944	+0.43(+1.01%)
Feb 18, 2022				42.55	0	-0.28(-0.65%)
Feb 17, 2022	43.80	44.04	42.59	42.83	7,785,302	-1.36(-3.08%)
Feb 16, 2022	43.81	44.26	43.23	44.19	6,510,175	+0.18(+0.41%)
Feb 15, 2022	43.38	44.01	43.28	44.01	8,015,004	+1.28(+3.00%)
Feb 14, 2022	43.00	43.23	42.44	42.73	7,963,577	-0.38(-0.88%)
Feb 11, 2022	43.84	44.00	42.90	43.11	6,616,116	-0.64(-1.46%)
Feb 10, 2022	44.26	44.54	43.56	43.75	8,719,375	-1.00(-2.23%)
Feb 09, 2022	44.62	45.00	44.27	44.75	9,732,063	+0.59(+1.34%)
Feb 08, 2022	43.20	44.26	42.98	44.16	8,019,977	+1.25(+2.91%)
Feb 07, 2022	42.64	43.51	42.54	42.91	7,259,550	+0.14(+0.33%)
Feb 04, 2022	42.32	43.19	42.29	42.77	8,924,715	+0.16(+0.38%)
Feb 03, 2022	41.30	42.87		42.61	16,146,238	+1.17(+2.82%)
Feb 02, 2022	41.78	42.49	40.91	41.44	26,586,210	-2.06(-4.74%)
Feb 01, 2022	42.88	43.56	42.62	43.50	10,451,073	+0.60(+1.40%)
Jan 31, 2022	42.65			42.90	13,622,533	+0.16(+0.37%)
Jan 28, 2022	43.14	43.44	41.74	42.74	12,258,174	-0.49(-1.13%)
Jan 27, 2022	43.33	43.95	42.86	43.23	12,172,778	+0.19(+0.44%)
Jan 26, 2022	42.81	43.68	42.47	43.04	16,803,560	+0.53(+1.25%)
Jan 25, 2022	41.91	42.75	41.29	42.51	10,835,032	-0.15(-0.35%)
Jan 24, 2022	42.18	42.75	41.08	42.66	8,974,595	-0.31(-0.72%)
Jan 21, 2022	43.47	43.55	42.69	42.97	11,278,148	-0.48(-1.10%)
Jan 20, 2022	44.08	45.04	43.38	43.45	9,562,488	-0.60(-1.36%)
Jan 19, 2022	44.17	44.72	44.00	44.05	8,721,750	-0.17(-0.38%)
Jan 18, 2022	44.29	44.50	43.93	44.22	10,721,503	-0.64(-1.43%)
Jan 14, 2022				44.86	0	+0.29(+0.65%)
Jan 13, 2022	44.24	45.31	44.07	44.57	11,883,580	+0.16(+0.36%)
Jan 12, 2022	43.58	44.65	43.42	44.41	14,261,220	+1.01(+2.33%)
Jan 11, 2022	42.65	43.65	42.38	43.40	6,208,588	+0.99(+2.33%)
Jan 10, 2022	41.90	42.43	41.44	42.41	6,454,539	+0.30(+0.71%)
Jan 07, 2022	42.41	42.76	42.07	42.11	5,341,315	-0.48(-1.13%)
Jan 06, 2022	43.10	43.36	42.54	42.59	5,510,459	-0.46(-1.07%)
Jan 05, 2022	43.50	44.14	43.04	43.05	6,602,244	-0.59(-1.35%)
Jan 04, 2022	43.32	44.63	43.21	43.64	9,134,987	+0.52(+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.