Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.71	39.77	39.02	39.06	234,769	-0.71(-1.79%)
Mar 30, 2022	40.92	40.92	39.63	39.77	122,105	-1.25(-3.04%)
Mar 29, 2022	40.10	41.11	40.10	41.01	235,775	+1.22(+3.06%)
Mar 28, 2022	39.94	39.96	39.32	39.80	323,777	-0.26(-0.66%)
Mar 25, 2022	40.24	40.28	39.79	40.06	169,747	+0.01(+0.02%)
Mar 24, 2022	40.10	40.16	39.77	40.05	143,514	+0.22(+0.56%)
Mar 23, 2022	40.52	40.58	39.77	39.83	266,761	-0.94(-2.32%)
Mar 22, 2022	40.93	41.41	40.34	40.77	192,797	+0.18(+0.43%)
Mar 21, 2022	41.30	41.54	40.33	40.59	169,662	-0.58(-1.42%)
Mar 18, 2022	40.91	41.24	40.56	41.18	155,358	+0.12(+0.28%)
Mar 17, 2022	40.48	41.13	40.28	41.06	186,008	+0.70(+1.74%)
Mar 16, 2022	39.67	40.41	39.53	40.36	184,721	+1.26(+3.21%)
Mar 15, 2022	38.81	39.18	38.65	39.10	203,620	+0.39(+1.01%)
Mar 14, 2022	39.11	39.36	38.52	38.71	151,780	-0.28(-0.72%)
Mar 11, 2022	39.75	39.78	38.96	39.00	144,845	-0.53(-1.33%)
Mar 10, 2022	38.98	39.54	38.94	39.52	233,693	+0.11(+0.27%)
Mar 09, 2022	39.22	39.62	39.09	39.42	164,855	+0.85(+2.20%)
Mar 08, 2022	38.44	39.52	38.23	38.57	497,678	+0.29(+0.76%)
Mar 07, 2022	39.63	39.77	38.18	38.28	239,066	-1.40(-3.53%)
Mar 04, 2022	40.07	40.07	39.32	39.68	220,745	-0.67(-1.67%)
Mar 03, 2022	40.77	40.82	39.94	40.35	198,223	-0.30(-0.74%)
Mar 02, 2022	39.59	40.82	39.56	40.65	184,081	+1.31(+3.34%)
Mar 01, 2022	40.32	40.37	39.10	39.34	116,745	-0.90(-2.23%)
Feb 28, 2022	39.70	40.35	39.45	40.23	249,593	+0.25(+0.63%)
Feb 25, 2022	39.25	40.05	39.18	39.98	154,045	+0.96(+2.47%)
Feb 24, 2022	37.45	39.16	37.45	39.02	997,402	+0.51(+1.32%)
Feb 23, 2022	39.43	39.46	38.38	38.51	262,286	-0.54(-1.37%)
Feb 22, 2022	39.94	40.12	38.85	39.05	228,958	-0.95(-2.39%)
Feb 18, 2022				40.00	0	-0.13(-0.32%)
Feb 17, 2022	40.57	40.68	39.97	40.13	303,651	-0.72(-1.76%)
Feb 16, 2022	40.58	41.02	40.49	40.85	132,997	+0.23(+0.58%)
Feb 15, 2022	40.14	40.68	39.97	40.61	185,639	+0.95(+2.41%)
Feb 14, 2022	39.88	40.07	39.48	39.66	135,863	-0.12(-0.29%)
Feb 11, 2022	40.03	40.40	39.41	39.78	158,260	-0.15(-0.37%)
Feb 10, 2022	39.90	40.89	39.71	39.92	145,580	-0.46(-1.13%)
Feb 09, 2022	40.23	40.45	40.09	40.38	207,609	+0.48(+1.20%)
Feb 08, 2022	39.04	39.97	38.98	39.90	163,584	+0.90(+2.30%)
Feb 07, 2022	39.05	39.35	38.79	39.01	179,938	+0.07(+0.17%)
Feb 04, 2022	39.16	39.24	38.22	38.94	300,339	-0.30(-0.77%)
Feb 03, 2022	39.67		39.15	39.24	191,589	-0.81(-2.02%)
Feb 02, 2022	40.46	40.46	39.56	40.05	180,465	-0.17(-0.41%)
Feb 01, 2022	39.61	40.29	39.15	40.21	184,453	+0.76(+1.93%)
Jan 31, 2022	38.51	39.48		39.45	179,211	+0.81(+2.09%)
Jan 28, 2022	38.55	38.69	37.50	38.65	195,030	+0.23(+0.61%)
Jan 27, 2022	39.08	39.66	38.18	38.41	198,205	-0.31(-0.80%)
Jan 26, 2022	40.00	40.22	38.62	38.72	419,878	-0.74(-1.88%)
Jan 25, 2022	39.20	39.92	38.49	39.46	435,931	-0.37(-0.93%)
Jan 24, 2022	37.84	39.85	37.59	39.83	574,586	+1.41(+3.68%)
Jan 21, 2022	38.64	39.49	38.20	38.42	583,877	-0.43(-1.10%)
Jan 20, 2022	40.25	40.57	38.73	38.85	290,252	-1.08(-2.71%)
Jan 19, 2022	40.72	40.74	39.93	39.93	180,487	-0.56(-1.37%)
Jan 18, 2022	41.10	41.18	40.41	40.49	273,026	-0.89(-2.14%)
Jan 14, 2022				41.37	0	-0.15(-0.35%)
Jan 13, 2022	41.56	42.07	41.36	41.52	209,140	+0.18(+0.45%)
Jan 12, 2022	41.84	41.94	41.00	41.33	260,625	-0.24(-0.59%)
Jan 11, 2022	41.35	41.69	40.80	41.58	222,775	+0.33(+0.80%)
Jan 10, 2022	41.18	41.32	40.41	41.25	376,151	-0.19(-0.45%)
Jan 07, 2022	41.99	42.23	41.37	41.43	191,887	-0.53(-1.25%)
Jan 06, 2022	41.95	42.29	41.52	41.96	321,023	+0.28(+0.68%)
Jan 05, 2022	42.81	43.11	41.68	41.68	207,967	-1.02(-2.39%)
Jan 04, 2022	42.40	42.85	42.32	42.70	215,709	+0.49(+1.15%)

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.