Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.70	42.40	41.61	41.84	983,580	-0.49(-1.16%)
Mar 30, 2022	41.90	43.49	41.90	42.33	306,376	+0.55(+1.32%)
Mar 29, 2022	41.25	42.19	41.25	41.78	454,190	+0.33(+0.80%)
Mar 28, 2022	41.39	41.58	40.90	41.45	580,183	+0.19(+0.46%)
Mar 25, 2022	41.85	41.85	41.01	41.26	601,804	-1.16(-2.75%)
Mar 24, 2022	42.10	43.69	42.00	42.42	756,249	+0.41(+0.99%)
Mar 23, 2022	42.55	42.66	41.81	42.01	793,674	+0.08(+0.19%)
Mar 22, 2022	41.83	42.80	41.83	41.93	1,456,240	+0.06(+0.14%)
Mar 21, 2022	41.90	42.05	41.00	41.87	381,856	-0.13(-0.31%)
Mar 18, 2022	40.85	42.36	40.45	42.00	584,078	+1.28(+3.14%)
Mar 17, 2022	40.86	41.15	40.15	40.72	488,569	-0.11(-0.27%)
Mar 16, 2022	38.49	41.00	37.95	40.83	856,343	+2.94(+7.76%)
Mar 15, 2022	37.50	38.04	36.94	37.89	662,958	-1.12(-2.88%)
Mar 14, 2022	39.16	40.27	38.86	39.02	436,154	+0.03(+0.08%)
Mar 11, 2022	39.96	40.05	38.90	38.98	687,344	+1.61(+4.31%)
Mar 10, 2022	38.43	38.43	37.15	37.37	564,625	+0.41(+1.11%)
Mar 09, 2022	37.30	37.30	36.59	36.96	488,060	-0.58(-1.55%)
Mar 08, 2022	38.00	38.13	36.24	37.54	682,049	-0.89(-2.32%)
Mar 07, 2022	39.01	39.54	38.17	38.43	693,606	-2.06(-5.09%)
Mar 04, 2022	41.00	41.00	39.31	40.49	455,996	-0.69(-1.68%)
Mar 03, 2022	40.55	42.50	40.55	41.18	370,647	-0.02(-0.05%)
Mar 02, 2022	40.95	41.39	40.81	41.20	416,942	-0.29(-0.70%)
Mar 01, 2022	41.65	41.65	40.95	41.49	381,032	-0.35(-0.84%)
Feb 28, 2022	41.90	41.98	40.35	41.84	387,364	-0.76(-1.78%)
Feb 25, 2022	41.75	42.60	42.06	42.60	309,143	+0.35(+0.83%)
Feb 24, 2022	41.90	42.32	40.38	42.25	324,436	-0.73(-1.70%)
Feb 23, 2022	43.75	43.75	42.95	42.98	254,297	-0.82(-1.87%)
Feb 22, 2022	43.95	44.10	43.45	43.80	343,621	-1.31(-2.90%)
Feb 18, 2022				45.11	0	-0.32(-0.70%)
Feb 17, 2022	46.19	46.19	45.43	45.43	207,727	-0.34(-0.74%)
Feb 16, 2022	46.57	46.57	44.60	45.77	613,220	+0.63(+1.40%)
Feb 15, 2022	45.92	45.92	44.83	45.14	289,400	+0.62(+1.39%)
Feb 14, 2022	44.52	45.01	43.95	44.52	319,567	+0.04(+0.09%)
Feb 11, 2022	44.09	45.50	44.09	44.48	226,904	+0.28(+0.63%)
Feb 10, 2022	43.31	44.83	42.73	44.20	276,383	-1.02(-2.27%)
Feb 09, 2022	43.75	45.24	43.75	45.23	239,327	+0.45(+1.02%)
Feb 08, 2022	44.85	45.70	44.34	44.77	259,846	+0.70(+1.59%)
Feb 07, 2022	43.81	44.40	43.68	44.07	328,082	+0.26(+0.59%)
Feb 04, 2022	44.78	44.80	42.09	43.81	384,792	+1.17(+2.74%)
Feb 03, 2022	42.91	43.01		42.64	247,183	-0.35(-0.81%)
Feb 02, 2022	43.33	43.33	41.81	42.99	236,252	+0.33(+0.77%)
Feb 01, 2022	41.99	42.90	41.98	42.66	399,409	+0.25(+0.59%)
Jan 31, 2022	41.30	42.41		42.41	451,900	+0.32(+0.76%)
Jan 28, 2022	41.70	42.09	41.10	42.09	561,568	-1.39(-3.20%)
Jan 27, 2022	43.89	43.99	43.34	43.48	452,983	-0.53(-1.20%)
Jan 26, 2022	44.10	45.00	43.78	44.01	413,571	-0.39(-0.88%)
Jan 25, 2022	43.00	44.59	43.00	44.40	442,021	-0.75(-1.66%)
Jan 24, 2022	45.12	45.65	44.61	45.15	606,816	-0.25(-0.54%)
Jan 21, 2022	47.09	47.10	45.20	45.40	418,962	-0.20(-0.45%)
Jan 20, 2022	45.99	46.77	45.20	45.60	461,209	+2.27(+5.24%)
Jan 19, 2022	42.51	44.50	42.31	43.33	454,867	+0.71(+1.67%)
Jan 18, 2022	42.31	42.63	42.02	42.62	580,082	-1.11(-2.54%)
Jan 14, 2022				43.73	0	+1.20(+2.82%)
Jan 13, 2022	42.39	42.67	42.15	42.53	1,146,325	+0.50(+1.19%)
Jan 12, 2022	41.80	43.06	41.80	42.03	559,480	+1.28(+3.14%)
Jan 11, 2022	40.70	40.75	40.16	40.75	555,515	-0.54(-1.31%)
Jan 10, 2022	39.60	41.45	39.60	41.29	790,246	-0.48(-1.15%)
Jan 07, 2022	41.68	41.77	41.20	41.77	318,966	+0.96(+2.35%)
Jan 06, 2022	41.14	41.44	40.81	40.81	394,471	+0.59(+1.45%)
Jan 05, 2022	39.09	40.69	39.09	40.23	320,950	-0.88(-2.15%)
Jan 04, 2022	40.60	42.19	40.57	41.11	425,983	+0.46(+1.13%)

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.