Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.34	41.88	41.24	41.31	3,133,900	-0.21(-0.52%)
Mar 30, 2022	41.68	41.94	41.42	41.52	2,336,162	-0.27(-0.64%)
Mar 29, 2022	41.76	41.93	41.41	41.79	2,446,767	+0.51(+1.24%)
Mar 28, 2022	41.44	41.44	40.57	41.28	2,520,276	-0.18(-0.43%)
Mar 25, 2022	40.59	41.48	40.57	41.46	2,541,059	+0.97(+2.39%)
Mar 24, 2022	40.16	40.67	40.02	40.49	2,584,093	+0.55(+1.37%)
Mar 23, 2022	40.12	40.32	39.93	39.95	2,750,638	-0.41(-1.02%)
Mar 22, 2022	40.73	41.16	39.98	40.36	4,771,314	+0.30(+0.74%)
Mar 21, 2022	40.25	40.59	39.68	40.06	3,396,542	-0.22(-0.56%)
Mar 18, 2022	40.17	40.56	39.69	40.29	10,611,266	+0.04(+0.09%)
Mar 17, 2022	39.20	40.25	39.20	40.25	3,574,460	+0.73(+1.83%)
Mar 16, 2022	38.96	40.03	38.86	39.53	4,472,073	+0.87(+2.25%)
Mar 15, 2022	38.29	38.86	37.97	38.66	3,582,332	+0.58(+1.53%)
Mar 14, 2022	38.41	38.57	37.93	38.08	3,943,708	+0.10(+0.26%)
Mar 11, 2022	37.92	38.40	37.71	37.98	3,069,096	+0.35(+0.93%)
Mar 10, 2022	37.24	38.03	37.02	37.63	3,452,616	-0.12(-0.31%)
Mar 09, 2022	38.18	38.33	37.67	37.75	4,437,318	+0.50(+1.35%)
Mar 08, 2022	37.00	37.89	36.21	37.24	5,428,805	+0.56(+1.54%)
Mar 07, 2022	37.72	37.78	36.65	36.68	4,967,647	-1.10(-2.91%)
Mar 04, 2022	37.21	37.84	37.01	37.78	4,538,747	-0.02(-0.05%)
Mar 03, 2022	37.89	38.43	37.59	37.80	5,063,072	+0.20(+0.52%)
Mar 02, 2022	37.27	37.81	36.85	37.60	6,813,669	+0.66(+1.79%)
Mar 01, 2022	38.58	38.80	36.57	36.94	8,135,872	-2.02(-5.19%)
Feb 28, 2022	39.84	39.97	38.47	38.96	8,199,013	-1.69(-4.16%)
Feb 25, 2022	39.63	41.08	40.17	40.65	4,379,004	+1.10(+2.78%)
Feb 24, 2022	39.61	39.89	38.44	39.55	6,395,871	-0.82(-2.04%)
Feb 23, 2022	42.11	42.11	40.31	40.38	4,623,015	-1.61(-3.84%)
Feb 22, 2022	41.96	42.40	41.76	41.99	4,315,616	+0.15(+0.36%)
Feb 18, 2022				41.84	0	+0.55(+1.34%)
Feb 17, 2022	41.10	41.44	40.99	41.28	3,087,678	+0.01(+0.03%)
Feb 16, 2022	41.26	41.91	40.84	41.27	2,837,949	-0.14(-0.34%)
Feb 15, 2022	41.34	41.64	40.99	41.41	3,125,194	+0.44(+1.08%)
Feb 14, 2022	41.36	41.51	40.48	40.97	3,741,374	-0.29(-0.71%)
Feb 11, 2022	41.06	41.82	41.06	41.26	3,219,090	-0.04(-0.11%)
Feb 10, 2022	41.69	42.08	41.18	41.31	3,069,645	-0.49(-1.17%)
Feb 09, 2022	41.98	42.15	41.66	41.79	2,398,019	+0.02(+0.04%)
Feb 08, 2022	41.74	42.06	41.28	41.78	3,056,595	+0.43(+1.03%)
Feb 07, 2022	41.70	41.91	41.30	41.35	3,373,283	-0.12(-0.28%)
Feb 04, 2022	42.07	42.52	41.39	41.47	3,400,082	-0.68(-1.62%)
Feb 03, 2022	42.42			42.15	3,257,111	-0.13(-0.31%)
Feb 02, 2022	42.52	42.71	42.10	42.28	3,378,090	-0.30(-0.71%)
Feb 01, 2022	42.58	43.06	42.50	42.58	3,694,377	-0.18(-0.41%)
Jan 31, 2022	41.62	43.00		42.76	7,722,433	+0.95(+2.27%)
Jan 28, 2022	40.26	41.85	40.02	41.81	5,654,967	+0.70(+1.70%)
Jan 27, 2022	42.05	42.94	40.70	41.11	5,816,545	-0.82(-1.94%)
Jan 26, 2022	42.31	42.96	41.65	41.93	4,145,750	-0.38(-0.90%)
Jan 25, 2022	42.07	42.75	41.54	42.31	4,152,911	-0.43(-1.02%)
Jan 24, 2022	41.18	42.84	41.07	42.74	6,078,337	+0.83(+1.99%)
Jan 21, 2022	42.75	42.86	41.73	41.91	4,718,249	-0.78(-1.83%)
Jan 20, 2022	42.66	43.59	42.22	42.69	4,054,155	-1.05(-2.39%)
Jan 19, 2022	43.88	44.01	43.28	43.73	2,987,650	+0.04(+0.08%)
Jan 18, 2022	43.57	43.79	42.82	43.70	3,235,031	-0.17(-0.38%)
Jan 14, 2022				43.87	0	+0.18(+0.41%)
Jan 13, 2022	43.15	44.08	43.07	43.69	2,978,890	+0.72(+1.67%)
Jan 12, 2022	43.02	43.28	42.74	42.97	2,628,666	-0.03(-0.06%)
Jan 11, 2022	43.22	43.34	42.58	43.00	2,206,117	-0.04(-0.10%)
Jan 10, 2022	43.51	43.80	42.55	43.04	3,728,701	-0.27(-0.61%)
Jan 07, 2022	42.83	43.64	42.78	43.31	3,155,174	+0.47(+1.10%)
Jan 06, 2022	43.59	43.66	42.60	42.84	3,130,078	-0.31(-0.72%)
Jan 05, 2022	42.92	43.76	42.89	43.15	4,758,666	+0.20(+0.45%)
Jan 04, 2022	41.67	43.45	41.65	42.95	4,637,994	+1.49(+3.59%)

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.