Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	42.47	42.84	41.67	41.67	1,716,500	-0.81(-1.90%)
Mar 30, 2022	42.98	43.35	42.28	42.47	1,088,983	-0.72(-1.66%)
Mar 29, 2022	42.61	43.24	42.29	43.19	1,739,243	+0.97(+2.29%)
Mar 28, 2022	42.81	42.81	42.15	42.23	1,193,529	-0.69(-1.61%)
Mar 25, 2022	42.03	43.08	41.87	42.92	2,135,843	+1.17(+2.80%)
Mar 24, 2022	41.55	41.84	41.24	41.75	2,284,736	+0.10(+0.24%)
Mar 23, 2022	42.10	42.20	41.61	41.65	1,140,243	-0.62(-1.46%)
Mar 22, 2022	42.62	43.05	42.10	42.26	1,852,160	+0.13(+0.31%)
Mar 21, 2022	42.55	42.80	41.95	42.13	1,557,675	-0.28(-0.65%)
Mar 18, 2022	41.79	42.51	41.24	42.41	3,204,945	+0.65(+1.56%)
Mar 17, 2022	41.26	41.91	41.10	41.76	1,615,438	+0.12(+0.29%)
Mar 16, 2022	42.22	42.41	40.64	41.64	1,815,725	-0.14(-0.33%)
Mar 15, 2022	42.24	42.60	41.22	41.78	1,141,260	-0.28(-0.66%)
Mar 14, 2022	42.89	43.15	41.68	42.05	1,736,663	-0.44(-1.04%)
Mar 11, 2022	42.67	43.45	42.45	42.49	1,879,371	-0.06(-0.13%)
Mar 10, 2022	41.76	42.61		42.55	1,426,757	+0.15(+0.35%)
Mar 09, 2022	41.61	42.91	41.61	42.40	2,213,234	+1.51(+3.69%)
Mar 08, 2022	40.07	41.51	39.72	40.89	1,755,694	+1.17(+2.94%)
Mar 07, 2022	40.27	40.64	39.39	39.73	1,722,096	-0.60(-1.48%)
Mar 04, 2022	39.11	40.42	38.99	40.32	2,205,758	+0.41(+1.04%)
Mar 03, 2022	40.05	40.12	39.07	39.91	939,268	+0.30(+0.77%)
Mar 02, 2022	39.06	39.81	38.78	39.61	1,080,539	+0.88(+2.28%)
Mar 01, 2022	39.61	40.02	38.46	38.72	1,308,568	-1.07(-2.68%)
Feb 28, 2022	39.35	40.56	39.24	39.79	1,374,712	-0.43(-1.07%)
Feb 25, 2022	39.40	40.38	39.80	40.22	1,279,783	+1.29(+3.31%)
Feb 24, 2022	37.43	39.08	36.96	38.93	1,813,628	+0.48(+1.24%)
Feb 23, 2022	39.97	40.37	38.44	38.46	1,431,579	-1.20(-3.01%)
Feb 22, 2022	40.41	40.42	39.21	39.65	3,666,300	-1.25(-3.06%)
Feb 18, 2022				40.90	0	-0.54(-1.31%)
Feb 17, 2022	41.15	42.09	40.85	41.44	3,029,762	+0.07(+0.18%)
Feb 16, 2022	40.16	41.41	40.09	41.37	2,760,137	+1.31(+3.28%)
Feb 15, 2022	37.91	40.24	37.72	40.06	3,585,296	+2.60(+6.95%)
Feb 14, 2022	38.01	38.20	37.19	37.45	1,925,716	-0.52(-1.38%)
Feb 11, 2022	37.99	38.95	37.58	37.98	1,889,630	-0.04(-0.10%)
Feb 10, 2022	37.99	39.08	37.74	38.02	1,537,664	-0.27(-0.70%)
Feb 09, 2022	37.68	38.38	37.68	38.28	1,438,851	+0.93(+2.49%)
Feb 08, 2022	37.89	38.18	37.22	37.35	874,987	-0.28(-0.76%)
Feb 07, 2022	37.39	38.04	37.31	37.64	1,259,660	+0.36(+0.96%)
Feb 04, 2022	37.09	37.73	36.76	37.28	1,499,453	-0.05(-0.12%)
Feb 03, 2022	37.85		37.15	37.33	1,709,957	-0.72(-1.88%)
Feb 02, 2022	38.38	38.82	38.02	38.04	1,381,861	-0.23(-0.60%)
Feb 01, 2022	37.56	38.48	37.25	38.27	1,422,976	+0.57(+1.51%)
Jan 31, 2022	36.47	37.74		37.70	1,898,357	+0.67(+1.81%)
Jan 28, 2022	35.83	37.09	34.94	37.03	2,136,069	+1.24(+3.47%)
Jan 27, 2022	37.25	37.58	35.48	35.79	1,440,555	-1.16(-3.14%)
Jan 26, 2022	37.50	38.39	36.78	36.95	2,173,414	-0.20(-0.54%)
Jan 25, 2022	36.93	37.64	36.35	37.15	2,901,498	-0.42(-1.11%)
Jan 24, 2022	37.29	37.68	36.12	37.57	2,859,923	-0.32(-0.84%)
Jan 21, 2022	38.83	38.87	37.65	37.89	1,278,040	-1.06(-2.72%)
Jan 20, 2022	39.99	40.82	38.90	38.95	1,471,618	-1.06(-2.65%)
Jan 19, 2022	41.26	41.30	39.98	40.01	1,285,084	-1.10(-2.67%)
Jan 18, 2022	42.06	42.06	40.98	41.11	1,053,509	-0.87(-2.07%)
Jan 14, 2022				41.98	0	-0.05(-0.13%)
Jan 13, 2022	40.89	42.21	40.82	42.03	1,264,732	+1.12(+2.75%)
Jan 12, 2022	41.17	41.48	40.77	40.91	741,535	-0.39(-0.94%)
Jan 11, 2022	41.25	41.57	40.73	41.30	829,739	-0.07(-0.18%)
Jan 10, 2022	41.68	42.09	40.97	41.37	1,523,759	-0.15(-0.35%)
Jan 07, 2022	40.83	42.03	40.78	41.51	2,248,085	+0.63(+1.53%)
Jan 06, 2022	40.82	41.19	40.32	40.89	1,744,596	+0.55(+1.37%)
Jan 05, 2022	41.08	41.85	40.27	40.33	1,617,891	-0.76(-1.85%)
Jan 04, 2022	40.53	41.40	40.39	41.10	1,750,784	+1.39(+3.49%)

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.