Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.78	40.17	38.79	39.32	26,510,084	-2.36(-5.67%)
Mar 30, 2022	42.00	42.58	41.53	41.68	9,139,973	-0.32(-0.75%)
Mar 29, 2022	41.80	42.02	41.34	42.00	5,829,335	+0.55(+1.33%)
Mar 28, 2022	41.28	41.60	40.97	41.45	5,119,822	+0.06(+0.15%)
Mar 25, 2022	41.31	41.96	41.20	41.39	5,344,660	+0.09(+0.21%)
Mar 24, 2022	41.17	41.59	40.67	41.30	6,160,700	+0.25(+0.60%)
Mar 23, 2022	41.53	41.81	40.67	41.05	9,093,359	-0.61(-1.45%)
Mar 22, 2022	41.96	42.30	41.29	41.66	7,989,331	+0.04(+0.11%)
Mar 21, 2022	41.66	42.70	41.35	41.61	6,424,353	+0.02(+0.04%)
Mar 18, 2022	41.59	41.68	40.81	41.60	12,945,030	-0.11(-0.25%)
Mar 17, 2022	41.24	42.00	41.04	41.70	6,531,039	+0.09(+0.21%)
Mar 16, 2022	42.40	42.52	39.52	41.61	8,634,140	-0.69(-1.64%)
Mar 15, 2022	42.23	42.54	41.83	42.31	4,383,662	+0.23(+0.54%)
Mar 14, 2022	42.02	42.56	41.39	42.08	6,008,324	+0.41(+0.99%)
Mar 11, 2022	42.53	43.01	41.61	41.67	6,533,131	-0.55(-1.31%)
Mar 10, 2022	41.85	42.33	41.37	42.22	5,691,675	-0.04(-0.10%)
Mar 09, 2022	42.61	42.89	41.83	42.26	6,155,574	+0.57(+1.37%)
Mar 08, 2022	41.46	42.82	41.40	41.69	6,500,770	+0.42(+1.02%)
Mar 07, 2022	41.67	42.57	41.24	41.27	7,598,588	-0.64(-1.53%)
Mar 04, 2022	40.50	41.97	40.45	41.91	10,933,037	+0.88(+2.14%)
Mar 03, 2022	41.07	41.29	40.57	41.03	8,231,741	+0.50(+1.24%)
Mar 02, 2022	39.75	40.64	39.45	40.53	7,094,526	+1.00(+2.53%)
Mar 01, 2022	40.32	40.47	39.16	39.53	6,024,688	-0.95(-2.34%)
Feb 28, 2022	40.05	40.75	39.82	40.48	8,007,611	-0.10(-0.24%)
Feb 25, 2022	39.87	40.79	40.14	40.58	6,489,882	+0.82(+2.05%)
Feb 24, 2022	39.53	39.91	38.58	39.76	9,596,575	-0.17(-0.42%)
Feb 23, 2022	40.38	40.56	39.87	39.93	5,732,218	-0.29(-0.72%)
Feb 22, 2022	41.12	41.17	40.00	40.22	8,674,055	-0.72(-1.76%)
Feb 18, 2022				40.94	0	-0.18(-0.43%)
Feb 17, 2022	41.46	41.56	41.03	41.11	5,025,976	-0.52(-1.25%)
Feb 16, 2022	41.83	42.30	41.32	41.63	5,352,626	-0.37(-0.87%)
Feb 15, 2022	41.42	42.13	41.42	42.00	5,820,169	+0.82(+1.98%)
Feb 14, 2022	42.60	42.62	40.71	41.18	7,750,668	-1.17(-2.75%)
Feb 11, 2022	42.90	43.46	42.09	42.35	9,116,845	-0.45(-1.06%)
Feb 10, 2022	43.28	43.40	42.63	42.80	8,489,890	-0.67(-1.54%)
Feb 09, 2022	43.31	43.64	42.95	43.47	11,807,824	+0.17(+0.40%)
Feb 08, 2022	42.62	43.41	42.41	43.29	8,601,222	+0.76(+1.78%)
Feb 07, 2022	42.49	43.01	42.03	42.54	5,769,218	+0.28(+0.66%)
Feb 04, 2022	42.76	42.95	41.89	42.26	7,404,207	-0.78(-1.82%)
Feb 03, 2022	43.95		42.95	43.04	6,224,439	-0.79(-1.81%)
Feb 02, 2022	43.31	44.05	43.23	43.83	6,814,149	+0.57(+1.33%)
Feb 01, 2022	42.89	43.40	42.78	43.26	6,953,793	-0.01(-0.02%)
Jan 31, 2022	43.51			43.27	12,338,201	-0.61(-1.39%)
Jan 28, 2022	43.42	43.90	42.89	43.88	6,245,150	+0.40(+0.92%)
Jan 27, 2022	43.66	44.11	43.24	43.48	6,914,874	+0.21(+0.48%)
Jan 26, 2022	44.34	44.79	42.84	43.27	10,279,950	-1.07(-2.41%)
Jan 25, 2022	44.95	45.10	43.73	44.34	8,449,999	-1.21(-2.65%)
Jan 24, 2022	45.57	45.89	44.02	45.55	9,135,851	-0.10(-0.23%)
Jan 21, 2022	46.30	46.48	45.39	45.65	8,958,408	-0.59(-1.28%)
Jan 20, 2022	46.55	47.19	46.10	46.24	6,782,891	-0.30(-0.65%)
Jan 19, 2022	46.49	46.82	46.07	46.55	6,336,536	+0.01(+0.02%)
Jan 18, 2022	47.03	47.26	46.26	46.54	5,923,601	-0.68(-1.44%)
Jan 14, 2022				47.22	0	+0.10(+0.20%)
Jan 13, 2022	47.12	47.58	46.57	47.12	8,179,342	+0.24(+0.52%)
Jan 12, 2022	47.42	47.54	46.47	46.88	6,071,900	-0.37(-0.77%)
Jan 11, 2022	46.94	47.82	46.62	47.24	7,729,161	+0.52(+1.12%)
Jan 10, 2022	46.89	47.44	46.22	46.72	7,747,584	-0.10(-0.20%)
Jan 07, 2022	45.42	47.09	45.13	46.82	8,788,603	+1.22(+2.67%)
Jan 06, 2022	46.95	47.38	45.47	45.60	13,887,213	-1.36(-2.89%)
Jan 05, 2022	46.69	47.65	46.59	46.95	9,563,981	+0.45(+0.97%)
Jan 04, 2022	46.24	47.02	46.16	46.50	7,754,565	+0.37(+0.79%)

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.