Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.02	41.50	41.02	41.46	256,467	+0.17(+0.42%)
Mar 30, 2022	41.50	41.69	41.09	41.29	194,503	-0.41(-0.99%)
Mar 29, 2022	41.25	41.94	41.05	41.70	211,349	+1.04(+2.57%)
Mar 28, 2022	40.45	40.72	40.08	40.66	150,849	-0.01(-0.02%)
Mar 25, 2022	40.93	41.30	40.40	40.66	104,185	-0.12(-0.31%)
Mar 24, 2022	40.25	40.80	39.80	40.79	153,563	+0.72(+1.79%)
Mar 23, 2022	40.54	40.55	39.92	40.07	131,661	-0.78(-1.90%)
Mar 22, 2022	41.22	41.74	40.59	40.85	132,970	-0.20(-0.49%)
Mar 21, 2022	41.46	41.89	40.70	41.05	160,782	-0.27(-0.65%)
Mar 18, 2022	40.33	41.70	39.23	41.32	1,121,184	+0.52(+1.27%)
Mar 17, 2022	40.82	40.98	40.47	40.80	148,792	-0.22(-0.54%)
Mar 16, 2022	40.38	41.11	40.05	41.02	224,440	+0.85(+2.12%)
Mar 15, 2022	40.80	40.93	39.69	40.17	220,145	-0.30(-0.73%)
Mar 14, 2022	41.69	41.79	40.31	40.46	241,304	-1.18(-2.83%)
Mar 11, 2022	41.11	41.89	40.87	41.64	195,214	+0.68(+1.66%)
Mar 10, 2022	40.06	41.05	39.82	40.96	137,720	+0.13(+0.33%)
Mar 09, 2022	40.73	41.13	40.59	40.83	168,077	+0.83(+2.09%)
Mar 08, 2022	40.78	41.29	39.96	39.99	137,475	-0.58(-1.42%)
Mar 07, 2022	41.08	41.80	40.39	40.57	243,133	-0.48(-1.17%)
Mar 04, 2022	41.55	41.55	40.52	41.05	173,591	-0.82(-1.97%)
Mar 03, 2022	44.36	44.36	41.10	41.87	232,167	-1.50(-3.45%)
Mar 02, 2022	42.64	43.67	42.21	43.37	174,002	+1.14(+2.70%)
Mar 01, 2022	43.61	43.71	41.79	42.23	197,443	-1.52(-3.48%)
Feb 28, 2022	43.67	44.20	43.46	43.75	189,986	-0.42(-0.95%)
Feb 25, 2022	43.38	44.33	43.55	44.17	127,909	+0.97(+2.24%)
Feb 24, 2022	42.78	43.34	42.17	43.21	168,883	-0.40(-0.92%)
Feb 23, 2022	44.53	44.68	43.53	43.61	143,261	-0.60(-1.37%)
Feb 22, 2022	44.97	45.05	43.90	44.21	169,228	-1.07(-2.37%)
Feb 18, 2022				45.29	0	-0.33(-0.71%)
Feb 17, 2022	45.19	45.73	44.69	45.61	152,648	-0.01(-0.02%)
Feb 16, 2022	44.61	45.68	44.55	45.62	152,606	+0.87(+1.95%)
Feb 15, 2022	43.61	44.95	43.36	44.75	208,690	+1.59(+3.69%)
Feb 14, 2022	43.16	43.46	42.76	43.16	182,200	+0.22(+0.51%)
Feb 11, 2022	43.24	43.63	42.57	42.94	124,119	-0.47(-1.08%)
Feb 10, 2022	42.49	43.95	42.49	43.41	248,075	+0.36(+0.85%)
Feb 09, 2022	43.06	43.33	42.58	43.04	139,493	+0.36(+0.85%)
Feb 08, 2022	42.20	42.88	42.12	42.68	97,557	+0.69(+1.64%)
Feb 07, 2022	42.09	42.64	41.71	41.99	96,880	-0.28(-0.66%)
Feb 04, 2022	41.90	42.41	41.43	42.27	151,090	-0.04(-0.09%)
Feb 03, 2022	42.30			42.30	147,507	-0.38(-0.90%)
Feb 02, 2022	42.19	42.71	41.90	42.69	165,262	+0.41(+0.98%)
Feb 01, 2022	42.32	42.39	41.32	42.28	158,218	+0.07(+0.16%)
Jan 31, 2022	40.69	42.24		42.21	287,658	+1.24(+3.02%)
Jan 28, 2022	40.91	41.20	39.80	40.97	223,542	+0.25(+0.61%)
Jan 27, 2022	42.28	42.89	40.42	40.72	240,461	-1.37(-3.26%)
Jan 26, 2022	43.02	43.86	41.73	42.09	290,453	-0.19(-0.45%)
Jan 25, 2022	43.31	43.31	41.80	42.28	235,297	-1.63(-3.71%)
Jan 24, 2022	42.59	44.06	42.27	43.91	216,864	+0.83(+1.94%)
Jan 21, 2022	43.21	44.71	43.08	43.08	242,520	-0.30(-0.69%)
Jan 20, 2022	44.09	44.32	42.94	43.38	301,232	-0.60(-1.37%)
Jan 19, 2022	46.53	46.80	43.91	43.98	181,584	-2.54(-5.46%)
Jan 18, 2022	46.71	46.78	45.64	46.52	373,739	-0.46(-0.98%)
Jan 14, 2022				46.98	0	+0.68(+1.47%)
Jan 13, 2022	45.53	46.77	45.04	46.30	121,902	+0.90(+1.98%)
Jan 12, 2022	45.78	46.12	45.06	45.40	178,225	-0.29(-0.63%)
Jan 11, 2022	45.34	45.88	44.74	45.69	276,813	+0.04(+0.08%)
Jan 10, 2022	45.03	45.67	44.52	45.65	184,415	+0.49(+1.08%)
Jan 07, 2022	46.04	46.35	45.08	45.16	206,718	-1.09(-2.36%)
Jan 06, 2022	45.84	46.71	45.27	46.25	142,201	+0.45(+0.98%)
Jan 05, 2022	46.94	47.08	45.71	45.80	138,142	-1.02(-2.18%)
Jan 04, 2022	46.86	47.31	46.56	46.82	186,815	+0.28(+0.60%)

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.