Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.63	40.88	38.72	39.64	1,366,105	-1.16(-2.84%)
Mar 30, 2022	41.13	41.21	40.53	40.80	659,917	-0.40(-0.96%)
Mar 29, 2022	41.11	41.41	40.69	41.20	591,738	+0.42(+1.02%)
Mar 28, 2022	40.69	40.93	40.33	40.79	416,107	+0.11(+0.26%)
Mar 25, 2022	40.82	41.15	39.91	40.68	1,105,273	+0.04(+0.10%)
Mar 24, 2022	41.58	41.58	40.20	40.64	814,998	-0.11(-0.26%)
Mar 23, 2022	41.21	41.21	40.31	40.75	636,632	-0.63(-1.52%)
Mar 22, 2022	41.61	42.44	41.15	41.37	701,976	-0.20(-0.49%)
Mar 21, 2022	42.02	42.43	41.30	41.58	405,937	-0.55(-1.31%)
Mar 18, 2022	41.82	42.41	41.02	42.13	1,981,583	+0.17(+0.41%)
Mar 17, 2022	42.53	42.66	41.43	41.96	791,364	-0.77(-1.81%)
Mar 16, 2022	41.40	42.73	41.07	42.73	624,905	+1.56(+3.78%)
Mar 15, 2022	41.39	41.94	40.21	41.17	1,130,819	+0.04(+0.09%)
Mar 14, 2022	41.01	41.30	40.55	41.13	695,804	+0.39(+0.95%)
Mar 11, 2022	41.04	41.77	40.43	40.75	890,739	-0.27(-0.66%)
Mar 10, 2022	41.08	41.53	40.82	41.02	715,338	-0.53(-1.28%)
Mar 09, 2022	41.98	42.32	41.47	41.55	1,234,962	+0.33(+0.80%)
Mar 08, 2022	42.11	42.41	40.85	41.22	958,305	-1.07(-2.54%)
Mar 07, 2022	43.14	43.58	42.19	42.29	846,769	-0.96(-2.21%)
Mar 04, 2022	43.14	43.59	42.62	43.25	602,307	+0.02(+0.04%)
Mar 03, 2022	43.85	44.22	43.09	43.23	439,519	-0.23(-0.53%)
Mar 02, 2022	42.70	43.97	42.59	43.46	591,808	+0.92(+2.16%)
Mar 01, 2022	42.01	42.72	41.63	42.54	695,235	+0.52(+1.24%)
Feb 28, 2022	41.68	42.47	41.64	42.02	814,871	-0.11(-0.25%)
Feb 25, 2022	41.43	42.50	41.94	42.13	444,459	+0.56(+1.35%)
Feb 24, 2022	40.68	41.74	40.49	41.57	517,649	+0.64(+1.56%)
Feb 23, 2022	41.16	41.71	40.85	40.93	533,014	-0.36(-0.87%)
Feb 22, 2022	41.82	42.54	41.20	41.29	498,861	-0.61(-1.45%)
Feb 18, 2022				41.90	0	+0.61(+1.48%)
Feb 17, 2022	40.92	41.61	40.63	41.29	556,129	-0.05(-0.12%)
Feb 16, 2022	41.60	41.60	40.07	41.34	917,918	-0.21(-0.51%)
Feb 15, 2022	42.01	42.54	41.45	41.55	568,448	-0.30(-0.72%)
Feb 14, 2022	42.33	42.80	41.63	41.85	687,410	-0.29(-0.69%)
Feb 11, 2022	41.95	42.69	41.70	42.14	619,346	+0.37(+0.88%)
Feb 10, 2022	41.96	42.84	41.60	41.77	719,593	-0.79(-1.86%)
Feb 09, 2022	42.40	43.33	42.37	42.56	694,672	+0.22(+0.53%)
Feb 08, 2022	42.43	43.13	42.21	42.34	727,662	-0.02(-0.05%)
Feb 07, 2022	42.65	42.65	41.31	42.36	632,443	-0.22(-0.52%)
Feb 04, 2022	44.53	45.01	41.20	42.58	896,229	-0.41(-0.94%)
Feb 03, 2022	43.13			42.99	611,464	-0.19(-0.45%)
Feb 02, 2022	42.94	43.37	42.38	43.18	561,267	+0.22(+0.52%)
Feb 01, 2022	43.42	43.71	42.33	42.96	614,279	+0.66(+1.55%)
Jan 28, 2022	41.53	42.32	40.92	42.30	523,186	+0.55(+1.32%)
Jan 27, 2022	42.03	43.12	41.51	41.75	652,850	-0.18(-0.44%)
Jan 26, 2022	43.36	43.62	41.86	41.94	739,158	-1.06(-2.47%)
Jan 25, 2022	44.08	44.08	42.48	43.00	574,302	-1.53(-3.43%)
Jan 24, 2022	43.06	44.65	43.04	44.53	952,912	+1.15(+2.65%)
Jan 21, 2022	43.42	44.76	43.29	43.38	501,440	-0.33(-0.75%)
Jan 20, 2022	45.02	45.07	43.64	43.71	505,637	-1.12(-2.50%)
Jan 19, 2022	45.45	45.48	44.05	44.83	468,095	-0.44(-0.98%)
Jan 18, 2022	44.47	45.36	44.47	45.27	498,714	+0.36(+0.80%)
Jan 14, 2022				44.91	0	+0.30(+0.67%)
Jan 13, 2022	44.27	44.85	44.13	44.61	386,488	+0.36(+0.81%)
Jan 12, 2022	44.69	44.92	44.07	44.26	470,503	-0.15(-0.33%)
Jan 11, 2022	44.56	44.56	43.34	44.40	422,467	-0.03(-0.07%)
Jan 10, 2022	44.48	44.80	43.83	44.43	413,024	-0.05(-0.11%)
Jan 07, 2022	44.62	45.41	43.70	44.48	389,176	-0.32(-0.71%)
Jan 06, 2022	46.24	46.24	44.63	44.80	466,613	-1.21(-2.63%)
Jan 05, 2022	46.78	47.18	45.91	46.01	468,329	-0.79(-1.69%)
Jan 04, 2022	45.66	47.16	45.19	46.80	636,518	+1.13(+2.48%)

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.