Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.22	40.51	39.82	39.84	94,243	-0.48(-1.19%)
Mar 30, 2022	41.00	41.00	40.14	40.32	95,549	-0.65(-1.59%)
Mar 29, 2022	40.44	41.06	40.28	40.97	86,085	+1.07(+2.68%)
Mar 28, 2022	40.03	40.03	39.39	39.90	109,802	-0.05(-0.13%)
Mar 25, 2022	39.94	39.97	39.60	39.95	147,472	+0.16(+0.40%)
Mar 24, 2022	39.66	39.80	39.38	39.79	107,778	+0.35(+0.89%)
Mar 23, 2022	40.14	40.14	39.41	39.44	127,439	-0.78(-1.94%)
Mar 22, 2022	40.08	40.48	40.02	40.22	181,926	+0.40(+1.00%)
Mar 21, 2022	40.05	40.33	39.59	39.82	128,355	-0.32(-0.80%)
Mar 18, 2022	39.54	40.21	39.54	40.14	109,507	+0.36(+0.90%)
Mar 17, 2022	39.17	39.79	39.15	39.78	118,797	+0.48(+1.22%)
Mar 16, 2022	38.60	39.32	38.32	39.30	130,415	+1.15(+3.01%)
Mar 15, 2022	37.79	38.17	37.68	38.15	154,632	+0.51(+1.35%)
Mar 14, 2022	38.28	38.32	37.54	37.64	77,927	-0.46(-1.22%)
Mar 11, 2022	38.82	38.94	38.09	38.10	280,996	-0.51(-1.31%)
Mar 10, 2022	38.13	38.64	38.03	38.61	202,641	-0.05(-0.12%)
Mar 09, 2022	38.38	38.91	38.38	38.66	143,418	+1.00(+2.64%)
Mar 08, 2022	37.54	38.47	37.30	37.66	139,908	+0.30(+0.80%)
Mar 07, 2022	38.55	38.55	37.34	37.36	95,843	-1.15(-2.99%)
Mar 04, 2022	38.86	38.94	38.19	38.51	144,633	-0.79(-2.01%)
Mar 03, 2022	39.96	39.96	39.06	39.30	94,619	-0.44(-1.11%)
Mar 02, 2022	39.05	39.85	39.05	39.74	88,859	+1.00(+2.58%)
Mar 01, 2022	39.55	39.72	38.56	38.74	181,934	-0.82(-2.07%)
Feb 28, 2022	39.20	39.80	39.14	39.56	128,642	+0.19(+0.48%)
Feb 25, 2022	38.61	39.39	38.53	39.37	187,897	+0.97(+2.53%)
Feb 24, 2022	36.72	38.51	36.43	38.40	275,898	+0.71(+1.88%)
Feb 23, 2022	38.77	38.77	37.67	37.69	125,607	-0.70(-1.82%)
Feb 22, 2022	38.74	39.10	38.21	38.39	107,058	-0.53(-1.36%)
Feb 18, 2022				38.92	0	-0.28(-0.71%)
Feb 17, 2022	39.91	39.92	39.13	39.20	101,529	-1.00(-2.49%)
Feb 16, 2022	39.90	40.30	39.84	40.20	183,713	+0.11(+0.27%)
Feb 15, 2022	39.59	40.14	39.43	40.09	127,881	+1.02(+2.61%)
Feb 14, 2022	39.29	39.59	38.84	39.07	118,956	-0.16(-0.41%)
Feb 11, 2022	39.65	40.06	38.95	39.23	154,944	-0.41(-1.03%)
Feb 10, 2022	39.60	40.64	39.46	39.64	201,845	-0.58(-1.44%)
Feb 09, 2022	39.81	40.24	39.81	40.22	214,896	+0.70(+1.77%)
Feb 08, 2022	38.84	39.54	38.79	39.52	392,167	+0.78(+2.01%)
Feb 07, 2022	38.73	39.05	38.56	38.74	156,824	+0.11(+0.28%)
Feb 04, 2022	38.45	38.90	38.05	38.63	136,213	+0.17(+0.44%)
Feb 03, 2022	38.71		38.43	38.46	316,783	-0.70(-1.79%)
Feb 02, 2022	39.61	39.62	38.90	39.16	251,426	-0.30(-0.76%)
Feb 01, 2022	39.13	39.48	38.61	39.46	160,205	+0.48(+1.23%)
Jan 31, 2022	37.82	39.00		38.98	281,070	+1.00(+2.63%)
Jan 28, 2022	37.20	38.00	36.73	37.98	216,589	+0.69(+1.85%)
Jan 27, 2022	38.46	38.74	37.13	37.29	180,652	-0.69(-1.82%)
Jan 26, 2022	38.99	39.24	37.85	37.98	155,079	-0.37(-0.96%)
Jan 25, 2022	38.58	38.76	37.67	38.35	263,167	-0.66(-1.69%)
Jan 24, 2022	37.62	39.08	37.09	39.01	215,583	+0.75(+1.96%)
Jan 21, 2022	38.69	39.21	38.24	38.26	130,792	-0.68(-1.75%)
Jan 20, 2022	39.91	40.38	38.88	38.94	195,881	-0.73(-1.84%)
Jan 19, 2022	40.45	40.50	39.64	39.67	222,543	-0.53(-1.32%)
Jan 18, 2022	40.87	40.87	40.16	40.20	185,408	-0.97(-2.36%)
Jan 14, 2022				41.17	0	-0.08(-0.19%)
Jan 13, 2022	41.57	41.93	41.16	41.25	96,735	-0.26(-0.63%)
Jan 12, 2022	41.94	41.99	41.26	41.51	81,959	-0.11(-0.26%)
Jan 11, 2022	41.08	41.67	40.81	41.62	143,191	+0.52(+1.27%)
Jan 10, 2022	41.13	41.13	40.43	41.10	135,905	-0.11(-0.27%)
Jan 07, 2022	41.63	41.94	41.21	41.21	265,957	-0.46(-1.10%)
Jan 06, 2022	41.63	41.96	41.19	41.67	106,231	+0.20(+0.48%)
Jan 05, 2022	42.71	42.81	41.45	41.47	113,092	-1.16(-2.72%)
Jan 04, 2022	42.65	42.86	42.43	42.63	120,668	+0.16(+0.38%)

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.