Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.39	41.70	40.74	40.79	730,967	-0.49(-1.18%)
Mar 30, 2022	41.70	41.74	40.97	41.28	720,125	-0.44(-1.05%)
Mar 29, 2022	40.58	41.73	40.32	41.72	1,080,807	+1.43(+3.54%)
Mar 28, 2022	40.32	40.42	39.89	40.29	1,586,416	+0.08(+0.20%)
Mar 25, 2022	39.63	40.25	39.61	40.21	461,328	+0.66(+1.66%)
Mar 24, 2022	39.48	39.62	39.27	39.55	1,275,476	+0.10(+0.24%)
Mar 23, 2022	39.88	40.23	39.42	39.46	460,899	-0.64(-1.59%)
Mar 22, 2022	39.83	40.37	39.83	40.10	756,582	+0.58(+1.46%)
Mar 21, 2022	40.40	40.68	39.17	39.52	1,382,450	-0.84(-2.08%)
Mar 18, 2022	40.08	40.47	39.81	40.36	2,885,227	+0.08(+0.20%)
Mar 17, 2022	39.81	40.53	39.72	40.28	692,935	+0.27(+0.68%)
Mar 16, 2022	40.53	40.82	39.10	40.01	1,083,785	-0.17(-0.44%)
Mar 15, 2022	40.21	40.59	39.90	40.18	1,669,194	+0.19(+0.48%)
Mar 14, 2022	40.83	40.85	39.70	39.99	743,220	-0.64(-1.57%)
Mar 11, 2022	40.81	41.37	40.61	40.63	533,630	-0.11(-0.26%)
Mar 10, 2022	40.22	40.86	39.89	40.74	501,881	+0.25(+0.63%)
Mar 09, 2022	40.36	40.99	40.33	40.48	817,718	+0.65(+1.62%)
Mar 08, 2022	39.70	40.69	39.39	39.83	1,562,614	+0.28(+0.71%)
Mar 07, 2022	41.47	41.47	39.55	39.55	900,003	-1.91(-4.60%)
Mar 04, 2022	40.32	41.63	39.99	41.46	1,149,861	+0.70(+1.72%)
Mar 03, 2022	41.05	41.17	40.25	40.76	837,622	+0.05(+0.13%)
Mar 02, 2022	40.13	41.02	40.13	40.71	1,217,056	+0.69(+1.73%)
Mar 01, 2022	40.40	40.73	39.68	40.02	966,540	-0.53(-1.32%)
Feb 28, 2022	40.34	40.88	40.02	40.55	2,180,496	-0.36(-0.88%)
Feb 25, 2022	40.32	40.92	40.16	40.91	967,352	+0.89(+2.23%)
Feb 24, 2022	38.73	40.19	38.48	40.02	704,022	+0.44(+1.10%)
Feb 23, 2022	40.58	40.98	39.54	39.58	716,030	-0.71(-1.76%)
Feb 22, 2022	40.71	40.71	40.08	40.29	1,062,922	-0.64(-1.56%)
Feb 18, 2022				40.93	0	-0.20(-0.49%)
Feb 17, 2022	41.20	41.39	40.95	41.13	2,339,119	-0.04(-0.11%)
Feb 16, 2022	40.83	41.45	40.83	41.17	960,321	+0.38(+0.94%)
Feb 15, 2022	40.36	41.13	40.04	40.79	1,255,684	+0.94(+2.37%)
Feb 14, 2022	40.25	40.55	39.69	39.84	887,386	-0.35(-0.87%)
Feb 11, 2022	40.11	40.69	39.57	40.19	1,486,629	+0.33(+0.83%)
Feb 10, 2022	40.37	41.03	39.70	39.86	1,137,366	-1.10(-2.69%)
Feb 09, 2022	40.50	41.01	40.27	40.96	1,930,770	+1.04(+2.61%)
Feb 08, 2022	39.75	40.12	39.70	39.92	1,125,353	+0.20(+0.51%)
Feb 07, 2022	39.64	40.12	39.57	39.72	1,198,004	+0.04(+0.11%)
Feb 04, 2022	40.20	40.29	39.35	39.68	872,404	-0.83(-2.05%)
Feb 03, 2022	40.69		40.45	40.51	559,059	-0.45(-1.09%)
Feb 02, 2022	41.16	41.34	40.95	40.95	1,128,160	-0.24(-0.59%)
Feb 01, 2022	41.61	41.71	40.88	41.20	1,142,660	-0.31(-0.74%)
Jan 31, 2022	40.74	41.51		41.51	1,025,465	+0.51(+1.24%)
Jan 28, 2022	39.67	40.96	39.25	41.00	918,570	+1.28(+3.21%)
Jan 27, 2022	40.02	40.60	39.45	39.72	692,438	-0.15(-0.37%)
Jan 26, 2022	40.53	40.99	39.53	39.87	793,354	-0.31(-0.78%)
Jan 25, 2022	39.68	40.56	39.35	40.18	722,487	-0.02(-0.04%)
Jan 24, 2022	39.58	40.23	38.29	40.20	920,087	+0.30(+0.75%)
Jan 21, 2022	39.69	40.33	39.51	39.90	1,016,171	-0.06(-0.15%)
Jan 20, 2022	41.49	41.73	39.93	39.97	934,929	-1.53(-3.69%)
Jan 19, 2022	42.41	42.56	41.49	41.50	741,582	-0.68(-1.62%)
Jan 18, 2022	43.31	43.31	42.05	42.18	1,560,191	-1.21(-2.78%)
Jan 14, 2022				43.39	0	+0.05(+0.12%)
Jan 13, 2022	43.23	43.67	43.14	43.33	461,370	+0.35(+0.81%)
Jan 12, 2022	42.85	43.16	42.56	42.98	1,047,478	+0.59(+1.40%)
Jan 11, 2022	42.20	42.48	41.75	42.39	811,494	+0.27(+0.64%)
Jan 10, 2022	41.51	42.16	41.38	42.12	921,737	-0.04(-0.10%)
Jan 07, 2022	42.11	42.54	42.03	42.16	846,591	-0.12(-0.29%)
Jan 06, 2022	41.99	42.39	41.73	42.28	872,589	+0.60(+1.45%)
Jan 05, 2022	42.36	42.78	41.67	41.68	787,585	-0.77(-1.81%)
Jan 04, 2022	41.98	42.73	41.91	42.45	865,624	+0.59(+1.40%)

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.