Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.27	41.14	40.02	40.90	96,078	+0.49(+1.21%)
Mar 30, 2022	40.63	41.35	40.26	40.41	37,043	-0.09(-0.21%)
Mar 29, 2022	40.67	40.81	39.73	40.49	83,852	-0.22(-0.54%)
Mar 28, 2022	41.33	41.33	40.25	40.72	40,049	-0.74(-1.78%)
Mar 25, 2022	41.66	42.36	41.12	41.45	40,488	+0.16(+0.40%)
Mar 24, 2022	41.16	41.73	40.55	41.29	37,201	+0.25(+0.61%)
Mar 23, 2022	42.36	43.08	40.89	41.04	38,063	-1.35(-3.19%)
Mar 22, 2022	42.06	42.82	41.71	42.40	50,288	+0.26(+0.62%)
Mar 21, 2022	40.99	42.23	40.99	42.14	49,068	+1.22(+2.98%)
Mar 18, 2022	40.42	41.21	39.50	40.92	206,942	+0.08(+0.19%)
Mar 17, 2022	39.79	41.35	39.59	40.84	47,598	+1.28(+3.23%)
Mar 16, 2022	38.86	39.67	38.40	39.56	63,670	+0.82(+2.11%)
Mar 15, 2022	38.79	38.97	38.22	38.75	57,747	-0.20(-0.52%)
Mar 14, 2022	39.94	39.94	38.76	38.95	72,600	-1.17(-2.92%)
Mar 11, 2022	40.00	40.80	39.61	40.12	66,427	+0.02(+0.05%)
Mar 10, 2022	38.20	40.16	37.78	40.10	79,593	+1.54(+3.98%)
Mar 09, 2022	37.08	38.72	37.08	38.57	46,732	+1.36(+3.66%)
Mar 08, 2022	38.77	40.67	36.60	37.20	75,843	-1.58(-4.08%)
Mar 07, 2022	38.56	39.37	38.40	38.79	106,417	+0.48(+1.25%)
Mar 04, 2022	37.47	38.50	37.01	38.31	69,853	+0.27(+0.71%)
Mar 03, 2022	36.93	38.17	36.51	38.04	88,351	+1.36(+3.72%)
Mar 02, 2022	34.69	36.76	34.69	36.67	49,886	+2.30(+6.70%)
Mar 01, 2022	35.27	35.80	33.79	34.37	61,173	-0.73(-2.08%)
Feb 28, 2022	35.48	36.05	35.01	35.10	67,557	-0.72(-2.01%)
Feb 25, 2022	34.64	35.84	35.04	35.82	49,228	+1.44(+4.19%)
Feb 24, 2022	33.69	34.44	33.05	34.38	84,092	-0.03(-0.08%)
Feb 23, 2022	35.58	35.67	34.32	34.41	42,095	-0.92(-2.59%)
Feb 22, 2022	37.23	37.25	34.88	35.32	60,697	-1.96(-5.25%)
Feb 18, 2022				37.28	0	-0.38(-1.01%)
Feb 17, 2022	37.49	38.11	36.42	37.66	55,453	+0.08(+0.20%)
Feb 16, 2022	36.76	37.79	36.76	37.59	29,354	+0.75(+2.05%)
Feb 15, 2022	36.82	36.96	36.37	36.83	35,853	+0.14(+0.39%)
Feb 14, 2022	37.59	37.68	36.54	36.69	59,340	-0.91(-2.41%)
Feb 11, 2022	36.32	37.79	35.76	37.59	90,635	+1.05(+2.87%)
Feb 10, 2022	36.12	38.08	36.12	36.54	66,365	+0.04(+0.10%)
Feb 09, 2022	36.62	37.29	36.14	36.51	63,035	-0.05(-0.13%)
Feb 08, 2022	34.93	36.66	34.93	36.55	61,620	+1.92(+5.54%)
Feb 07, 2022	34.60	35.38	33.88	34.64	51,231	+0.05(+0.14%)
Feb 04, 2022	34.98	35.74	34.57	34.59	45,305	-0.76(-2.16%)
Feb 03, 2022	35.37	36.09		35.35	55,597	-0.20(-0.56%)
Feb 02, 2022	35.41	35.56	34.53	35.55	52,823	-0.10(-0.29%)
Feb 01, 2022	35.00	36.45	34.65	35.66	88,311	-0.25(-0.69%)
Jan 31, 2022	30.88	36.03		35.91	429,930	+6.11(+20.50%)
Jan 28, 2022	32.75	33.19	29.42	29.80	206,314	-2.39(-7.41%)
Jan 27, 2022	33.19	34.17	31.86	32.18	63,806	-0.71(-2.15%)
Jan 26, 2022	33.66	34.44	32.31	32.89	74,132	-0.20(-0.61%)
Jan 25, 2022	33.50	33.69	32.30	33.09	70,241	-1.03(-3.02%)
Jan 24, 2022	33.20	34.43	32.60	34.12	75,242	+0.25(+0.73%)
Jan 21, 2022	35.35	35.70	33.74	33.87	78,643	-2.05(-5.71%)
Jan 20, 2022	37.59	38.32	35.67	35.92	30,843	-1.63(-4.35%)
Jan 19, 2022	39.49	39.49	37.26	37.56	30,183	-0.58(-1.53%)
Jan 18, 2022	40.83	40.83	38.10	38.14	46,974	-1.74(-4.36%)
Jan 14, 2022				39.88	0	+0.60(+1.53%)
Jan 13, 2022	39.00	39.73	38.73	39.27	31,176	+0.31(+0.78%)
Jan 12, 2022	38.75	39.51	38.28	38.97	37,754	+0.70(+1.82%)
Jan 11, 2022	39.64	39.64	38.12	38.27	44,326	-1.24(-3.14%)
Jan 10, 2022	41.98	41.98	39.31	39.51	31,349	-1.37(-3.36%)
Jan 07, 2022	40.55	41.21	40.22	40.89	17,896	+0.11(+0.26%)
Jan 06, 2022	41.08	41.38	40.19	40.78	59,431	+0.18(+0.45%)
Jan 05, 2022	40.51	41.28	40.28	40.60	37,179	+0.31(+0.76%)
Jan 04, 2022	39.76	40.93	39.76	40.30	34,994	+0.73(+1.86%)

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.