Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.50	42.50	40.74	41.33	3,436	+0.89(+2.19%)
Mar 30, 2022	40.92	41.07	40.44	40.44	1,830	-0.89(-2.15%)
Mar 29, 2022	40.55	41.59	40.28	41.33	4,325	+0.89(+2.19%)
Mar 28, 2022	40.78	40.78	40.18	40.44	5,916	-0.34(-0.82%)
Mar 25, 2022	40.43	40.91	40.39	40.78	6,410	+0.35(+0.85%)
Mar 24, 2022	40.09	40.43	40.09	40.43	2,354	+0.35(+0.86%)
Mar 23, 2022	39.84	40.64	39.41	40.09	8,040	+0.07(+0.17%)
Mar 22, 2022	39.65	40.02	39.54	40.02	3,413	+0.28(+0.69%)
Mar 21, 2022	40.53	40.53	39.05	39.74	7,343	-1.12(-2.75%)
Mar 18, 2022	40.09	40.92	40.09	40.86	10,632	+0.24(+0.58%)
Mar 17, 2022	40.53	41.37	40.43	40.63	9,234	+0.12(+0.29%)
Mar 16, 2022	41.43	41.43	39.47	40.51	18,194	+0.18(+0.44%)
Mar 15, 2022	38.95	41.96	38.95	40.33	39,145	+0.66(+1.67%)
Mar 14, 2022	39.89	40.95	38.86	39.67	8,870	+0.26(+0.65%)
Mar 11, 2022	39.66	40.03	39.30	39.41	3,724	-0.13(-0.32%)
Mar 10, 2022	40.37	42.30	39.08	39.54	16,433	-1.53(-3.72%)
Mar 09, 2022	39.44	42.40	39.44	41.07	21,312	+1.76(+4.46%)
Mar 08, 2022	38.80	39.82	36.93	39.32	31,422	+2.04(+5.48%)
Mar 07, 2022	39.81	41.17	37.28	37.28	21,289	-2.66(-6.67%)
Mar 04, 2022	40.43	40.43	38.31	39.94	44,881	-0.12(-0.30%)
Mar 03, 2022	39.44	41.61	39.33	40.06	17,272	+0.28(+0.69%)
Mar 02, 2022	39.73	41.04	39.31	39.78	7,992	+0.83(+2.13%)
Mar 01, 2022	39.04	40.24	38.95	38.95	4,807	+0.36(+0.95%)
Feb 28, 2022	39.56	39.73	38.59	38.59	2,863	-1.35(-3.38%)
Feb 25, 2022	38.61	40.51	39.31	39.94	1,940	+1.79(+4.71%)
Feb 24, 2022	36.01	38.93	35.99	38.14	14,135	+0.16(+0.42%)
Feb 23, 2022	37.64	38.55	37.64	37.99	13,442	+0.60(+1.61%)
Feb 22, 2022	37.00	38.37	37.00	37.38	3,697	+0.87(+2.38%)
Feb 18, 2022				36.52	0	-0.90(-2.40%)
Feb 17, 2022	37.13	38.55	37.13	37.41	10,632	+0.04(+0.11%)
Feb 16, 2022	38.52	38.52	37.37	37.37	8,574	-0.59(-1.56%)
Feb 15, 2022	37.56	38.86	37.52	37.97	3,301	+0.82(+2.20%)
Feb 14, 2022	36.96	39.17	36.96	37.15	14,436	+0.16(+0.43%)
Feb 11, 2022	37.87	38.31	36.99	36.99	3,170	-0.52(-1.39%)
Feb 10, 2022	39.64	39.89	37.30	37.51	11,383	-2.92(-7.22%)
Feb 09, 2022	41.59	41.61	39.74	40.43	11,583	-0.69(-1.68%)
Feb 08, 2022	44.88	44.88	40.89	41.12	30,145	+0.20(+0.48%)
Feb 07, 2022	40.09	43.88	39.40	40.92	43,780	+0.54(+1.34%)
Feb 04, 2022	40.13	42.70	40.13	40.38	8,587	+1.00(+2.53%)
Feb 03, 2022	41.03	41.03	39.39	39.39	2,099	-1.95(-4.72%)
Feb 02, 2022	42.40	42.40	41.16	41.34	3,158	-0.84(-1.99%)
Feb 01, 2022	44.38	44.83	41.51	42.18	10,473	-2.10(-4.74%)
Jan 31, 2022	44.97		44.23	44.28	4,006	-0.93(-2.05%)
Jan 28, 2022	46.35	46.35	44.33	45.20	3,068	+0.35(+0.77%)
Jan 27, 2022	44.80	46.84	44.33	44.86	1,770	+0.56(+1.27%)
Jan 26, 2022	45.71	45.71	44.30	44.30	2,638	-1.41(-3.09%)
Jan 25, 2022	43.61	45.71	43.61	45.71	2,515	+2.25(+5.17%)
Jan 24, 2022	42.02	43.46	42.00	43.46	4,775	+1.87(+4.51%)
Jan 21, 2022	42.31	42.60	41.48	41.58	5,856	-1.06(-2.50%)
Jan 20, 2022	44.35	44.35	42.40	42.65	18,771	-0.14(-0.32%)
Jan 19, 2022	43.33	43.52	42.79	42.79	1,346	-0.12(-0.28%)
Jan 18, 2022	45.30	45.31	42.91	42.91	7,156	-2.26(-5.00%)
Jan 14, 2022				45.16	0	+0.70(+1.57%)
Jan 13, 2022	44.38	45.26	44.38	44.46	2,103	+0.36(+0.83%)
Jan 12, 2022	44.74	45.56	44.08	44.10	5,610	-0.80(-1.78%)
Jan 11, 2022	42.90	44.90	42.65	44.90	3,607	+2.00(+4.67%)
Jan 10, 2022	42.40	42.90	42.02	42.90	5,925	+1.05(+2.50%)
Jan 07, 2022	42.80	42.86	41.85	41.85	3,042	-1.70(-3.89%)
Jan 06, 2022	42.90	43.55	42.27	43.55	4,286	+0.53(+1.24%)
Jan 05, 2022	43.68	43.68	42.36	43.01	1,928	-0.78(-1.78%)
Jan 04, 2022	43.78	44.23	43.04	43.79	4,050	+0.64(+1.49%)

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.