Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	45.54	46.19	45.39	45.39	597,046	-0.11(-0.24%)
Mar 30, 2022	46.00	46.40	45.34	45.49	467,229	-0.73(-1.59%)
Mar 29, 2022	44.92	46.47	44.75	46.23	971,316	+1.77(+3.97%)
Mar 28, 2022	44.38	44.68	44.03	44.46	568,150	+0.29(+0.65%)
Mar 25, 2022	43.73	44.53	43.54	44.17	579,394	+0.59(+1.36%)
Mar 24, 2022	43.19	43.61	43.17	43.58	456,592	+0.46(+1.07%)
Mar 23, 2022	43.34	43.67	42.87	43.12	409,258	-0.22(-0.51%)
Mar 22, 2022	42.92	43.44	42.92	43.34	705,379	+0.69(+1.63%)
Mar 21, 2022	42.68	43.10	42.51	42.65	418,396	+0.10(+0.23%)
Mar 18, 2022	42.68	42.68	41.95	42.55	1,000,764	-0.10(-0.23%)
Mar 17, 2022	42.70	42.89	42.41	42.65	533,653	-0.06(-0.14%)
Mar 16, 2022	43.11	43.45	41.98	42.70	825,465	+0.04(+0.10%)
Mar 15, 2022	42.93	43.33	42.18	42.66	640,438	-0.02(-0.06%)
Mar 14, 2022	43.51	43.59	42.43	42.69	608,042	-0.73(-1.69%)
Mar 11, 2022	43.75	44.07	43.31	43.42	633,131	+0.15(+0.34%)
Mar 10, 2022	42.78	43.33	42.33	43.27	715,879	-0.10(-0.23%)
Mar 09, 2022	42.80	43.67	42.73	43.37	1,078,034	+1.23(+2.92%)
Mar 08, 2022	41.99	42.70	41.89	42.14	907,165	+0.40(+0.95%)
Mar 07, 2022	42.68	42.74	41.61	41.75	686,104	-0.99(-2.32%)
Mar 04, 2022	42.06	42.76	41.66	42.74	596,767	+0.35(+0.82%)
Mar 03, 2022	42.11	42.59	41.63	42.39	761,216	+0.46(+1.10%)
Mar 02, 2022	40.50	41.99	40.50	41.93	675,974	+1.26(+3.11%)
Mar 01, 2022	40.99	41.29	40.33	40.66	781,972	-0.45(-1.08%)
Feb 28, 2022	40.63	41.54	40.46	41.11	957,754	-0.26(-0.64%)
Feb 25, 2022	40.94	41.42	40.48	41.37	679,324	+0.99(+2.45%)
Feb 24, 2022	39.01	40.46	38.51	40.38	1,245,504	+0.21(+0.53%)
Feb 23, 2022	39.49	41.84	39.38	40.17	2,924,875	+2.64(+7.02%)
Feb 22, 2022	38.07	38.45	37.02	37.53	1,063,560	-1.03(-2.68%)
Feb 18, 2022				38.57	0	+0.29(+0.75%)
Feb 17, 2022	38.28	38.58	37.94	38.28	757,509	-0.39(-1.02%)
Feb 16, 2022	38.12	38.72	38.01	38.68	1,365,263	+0.80(+2.13%)
Feb 15, 2022	36.80	37.91	36.80	37.87	1,132,544	+1.27(+3.48%)
Feb 14, 2022	36.45	37.02	35.55	36.60	2,122,804	+0.22(+0.61%)
Feb 11, 2022	36.60	37.25	36.19	36.38	690,197	+0.02(+0.05%)
Feb 10, 2022	36.68	37.53	36.17	36.36	481,068	-0.81(-2.19%)
Feb 09, 2022	36.84	37.39	36.80	37.17	632,799	+0.80(+2.21%)
Feb 08, 2022	36.15	36.47	35.91	36.37	518,527	+0.29(+0.80%)
Feb 07, 2022	36.40	36.70	35.90	36.08	573,823	-0.30(-0.84%)
Feb 04, 2022	35.76	36.68	35.41	36.38	681,413	+0.42(+1.16%)
Feb 03, 2022	36.24		35.94	35.97	524,323	-0.57(-1.55%)
Feb 02, 2022	37.16	37.68	36.32	36.53	983,990	-0.68(-1.83%)
Feb 01, 2022	36.21	37.57	36.21	37.21	1,298,918	+1.10(+3.05%)
Jan 31, 2022	34.92	36.21		36.11	1,576,102	+0.73(+2.07%)
Jan 28, 2022	34.60	35.36	33.79	35.38	709,744	+0.63(+1.82%)
Jan 27, 2022	35.97	36.47	34.57	34.75	566,721	-1.00(-2.79%)
Jan 26, 2022	36.59	37.17	35.47	35.75	760,882	-0.45(-1.24%)
Jan 25, 2022	35.39	36.48	34.83	36.19	789,883	+0.17(+0.48%)
Jan 24, 2022	35.21	36.16	34.19	36.02	1,095,366	-0.11(-0.29%)
Jan 21, 2022	36.37	36.84	35.99	36.13	920,913	-0.52(-1.43%)
Jan 20, 2022	38.02	38.60	36.59	36.65	875,883	-1.39(-3.65%)
Jan 19, 2022	38.64	39.00	38.01	38.04	768,581	-0.43(-1.12%)
Jan 18, 2022	38.73	39.16	38.33	38.47	844,324	-0.39(-1.01%)
Jan 14, 2022				38.86	0	-0.03(-0.08%)
Jan 13, 2022	39.16	39.70	38.78	38.90	501,679	+0.09(+0.23%)
Jan 12, 2022	38.93	39.42	38.78	38.81	318,658	-0.23(-0.59%)
Jan 11, 2022	38.99	39.32	38.35	39.04	683,837	-0.05(-0.13%)
Jan 10, 2022	40.21	40.21	38.77	39.09	528,286	-0.69(-1.74%)
Jan 07, 2022	39.34	40.05	39.24	39.78	557,352	+0.41(+1.04%)
Jan 06, 2022	39.31	39.53	38.74	39.37	383,634	+0.53(+1.37%)
Jan 05, 2022	39.93	40.29	38.74	38.84	514,811	-1.01(-2.54%)
Jan 04, 2022	39.94	40.43	39.73	39.85	547,316	+0.33(+0.83%)

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.