Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.81	44.23	43.71	44.03	8,331,415	+0.17(+0.38%)
Mar 30, 2022	43.57	43.86	43.34	43.86	7,891,811	+0.31(+0.72%)
Mar 29, 2022	43.66	43.85	43.14	43.55	10,118,284	-0.29(-0.67%)
Mar 28, 2022	44.19	44.47	43.41	43.84	12,103,776	-1.34(-2.97%)
Mar 25, 2022	44.45	45.20	44.42	45.18	9,068,841	+0.94(+2.13%)
Mar 24, 2022	44.24	44.39	43.73	44.24	13,585,180	+0.15(+0.34%)
Mar 23, 2022	44.29	44.44	44.02	44.09	10,673,462	-0.07(-0.17%)
Mar 22, 2022	44.12	44.70	43.77	44.16	11,093,407	+0.88(+2.03%)
Mar 21, 2022	42.95	43.55	42.91	43.28	11,258,654	+0.47(+1.10%)
Mar 18, 2022	43.04	43.14	42.54	42.81	30,232,206	-0.01(-0.02%)
Mar 17, 2022	42.48	42.98	42.32	42.82	9,417,554	+0.34(+0.80%)
Mar 16, 2022	42.38	42.62	41.79	42.48	12,910,290	-0.22(-0.50%)
Mar 15, 2022	42.53	42.97	42.29	42.70	10,073,643	+0.83(+1.98%)
Mar 14, 2022	41.96	42.35	41.25	41.87	13,599,820	+0.05(+0.12%)
Mar 11, 2022	42.32	42.71	41.76	41.82	11,389,780	-0.62(-1.46%)
Mar 10, 2022	42.16			42.44	9,131,797	+0.19(+0.45%)
Mar 09, 2022	42.71	42.88	42.16	42.25	11,793,768	+0.09(+0.22%)
Mar 08, 2022	43.82	44.01	41.95	42.16	17,537,042	-1.62(-3.71%)
Mar 07, 2022	43.74	44.34	43.28	43.78	11,583,253	-0.53(-1.20%)
Mar 04, 2022	43.10	44.36	43.08	44.31	10,804,359	+0.27(+0.60%)
Mar 03, 2022	43.76	44.60	43.75	44.05	14,268,075	+0.30(+0.68%)
Mar 02, 2022	42.66	44.15	42.59	43.75	15,445,159	+1.03(+2.40%)
Mar 01, 2022	42.46	43.02	42.03	42.72	11,698,737	+0.23(+0.55%)
Feb 28, 2022	42.15	42.55	41.88	42.49	10,436,492	-0.16(-0.37%)
Feb 25, 2022	41.50	43.06	42.42	42.65	14,220,679	+1.58(+3.85%)
Feb 24, 2022	42.02	42.15	40.27	41.06	23,528,000	-1.97(-4.58%)
Feb 23, 2022	42.66	43.13	42.42	43.04	10,570,822	+0.55(+1.31%)
Feb 22, 2022	42.82	43.03	42.03	42.48	10,354,171	-0.38(-0.89%)
Feb 18, 2022				42.86	0	+0.31(+0.72%)
Feb 17, 2022	41.67	42.64	41.62	42.56	9,355,676	+0.84(+2.01%)
Feb 16, 2022	41.70	42.20	41.54	41.72	8,720,456	+0.03(+0.08%)
Feb 15, 2022	41.69	42.02	41.46	41.69	6,715,097	+0.19(+0.46%)
Feb 14, 2022	41.73	41.92	40.99	41.50	8,419,649	-0.23(-0.56%)
Feb 11, 2022	41.60	42.02	41.53	41.73	8,252,772	+0.16(+0.38%)
Feb 10, 2022	41.92	42.28	41.42	41.57	9,317,676	-0.35(-0.83%)
Feb 09, 2022	41.88	42.16	41.84	41.92	7,581,788	+0.15(+0.36%)
Feb 08, 2022	41.96	42.08	41.59	41.77	6,627,895	+0.02(+0.06%)
Feb 07, 2022	41.65	42.01	41.42	41.74	8,490,906	+0.17(+0.40%)
Feb 04, 2022	41.60	42.02	41.33	41.58	8,313,234	-0.19(-0.46%)
Feb 03, 2022	42.17			41.77	7,259,909	-0.07(-0.16%)
Feb 02, 2022	41.89	42.18	41.74	41.84	8,207,830	-0.41(-0.98%)
Feb 01, 2022	42.22	42.27	41.72	42.25	8,605,056	+0.10(+0.24%)
Jan 31, 2022	41.50	42.31		42.15	11,119,728	+0.33(+0.79%)
Jan 28, 2022	41.38	41.84	40.92	41.82	9,115,407	+0.12(+0.28%)
Jan 27, 2022	41.34	42.42	41.06	41.70	13,622,578	+0.72(+1.76%)
Jan 26, 2022	41.47	41.75	40.69	40.98	14,140,409	-0.46(-1.12%)
Jan 25, 2022	40.98	41.60	40.30	41.45	11,654,983	+0.07(+0.16%)
Jan 24, 2022	41.61	41.99	40.48	41.38	15,266,287	-0.31(-0.74%)
Jan 21, 2022	41.81	42.23	41.50	41.69	10,753,871	-0.01(-0.02%)
Jan 20, 2022	41.31	41.93	41.08	41.69	11,429,750	+0.20(+0.48%)
Jan 19, 2022	41.78	41.85	41.30	41.50	7,754,760	-0.31(-0.73%)
Jan 18, 2022	42.22	42.56	41.72	41.80	10,714,607	-0.29(-0.69%)
Jan 14, 2022				42.09	0	+0.41(+0.99%)
Jan 13, 2022	41.10	41.78	41.02	41.68	10,957,811	+0.68(+1.66%)
Jan 12, 2022	40.85	41.06	40.27	41.00	15,317,980	+0.01(+0.02%)
Jan 11, 2022	41.71	41.84	40.81	40.99	18,829,046	-0.88(-2.10%)
Jan 10, 2022	41.50	41.97	41.39	41.87	16,163,301	+0.64(+1.55%)
Jan 07, 2022	40.76	41.42	40.68	41.23	9,776,066	+0.46(+1.14%)
Jan 06, 2022	40.74	41.19	40.48	40.77	12,230,808	+0.47(+1.17%)
Jan 05, 2022	40.22	40.82	40.04	40.29	13,888,936	-0.32(-0.80%)
Jan 04, 2022	39.76	40.87	39.75	40.62	14,059,624	+0.88(+2.21%)

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.