Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.90	37.28	36.25	36.50	91,531	-0.60(-1.62%)
Mar 30, 2022	37.87	37.90	36.99	37.10	67,391	-0.84(-2.21%)
Mar 29, 2022	37.25	38.09	36.94	37.94	121,378	+0.96(+2.60%)
Mar 28, 2022	37.32	37.67	36.76	36.98	76,171	-0.43(-1.15%)
Mar 25, 2022	38.93	38.95	36.59	37.41	243,454	-1.58(-4.05%)
Mar 24, 2022	41.31	41.31	38.50	38.99	414,034	-2.27(-5.50%)
Mar 23, 2022	41.25	41.56	40.96	41.26	55,523	-0.13(-0.31%)
Mar 22, 2022	40.91	41.81	40.83	41.39	110,531	+0.62(+1.52%)
Mar 21, 2022	40.88	41.26	40.38	40.77	54,921	-0.12(-0.29%)
Mar 18, 2022	40.08	41.02	40.08	40.89	90,574	+0.62(+1.54%)
Mar 17, 2022	39.67	40.32	38.95	40.27	207,549	+0.49(+1.23%)
Mar 16, 2022	39.90	39.93	39.28	39.78	211,431	+0.17(+0.43%)
Mar 15, 2022	40.86	40.86	39.25	39.61	189,441	-0.79(-1.96%)
Mar 14, 2022	42.71	43.05	40.29	40.40	166,067	-0.56(-1.37%)
Mar 11, 2022	41.53	41.74	40.65	40.96	50,280	-0.35(-0.85%)
Mar 10, 2022	40.49	41.31	40.32	41.31	73,694	+0.73(+1.80%)
Mar 09, 2022	41.00	41.04	40.36	40.58	87,320	+0.39(+0.97%)
Mar 08, 2022	39.29	40.61	39.27	40.19	181,549	+0.39(+0.98%)
Mar 07, 2022	40.81	41.55	39.50	39.80	105,171	-1.03(-2.52%)
Mar 04, 2022	40.83	41.57	40.60	40.83	122,890	-0.46(-1.11%)
Mar 03, 2022	42.04	42.04	40.94	41.29	77,329	-1.03(-2.43%)
Mar 02, 2022	41.45	42.37	41.22	42.32	66,942	+0.99(+2.40%)
Mar 01, 2022	42.03	42.35	41.19	41.33	66,693	-0.65(-1.55%)
Feb 28, 2022	41.92	42.39	41.73	41.98	102,994	+0.06(+0.14%)
Feb 25, 2022	41.65	42.10	41.48	41.92	44,618	+0.47(+1.13%)
Feb 24, 2022	40.25	41.48	39.76	41.45	100,287	+0.45(+1.10%)
Feb 23, 2022	42.15	42.42	40.82	41.00	64,835	-1.23(-2.91%)
Feb 22, 2022	42.55	42.65	41.76	42.23	78,608	-0.68(-1.58%)
Feb 18, 2022				42.91	0	-0.42(-0.97%)
Feb 17, 2022	42.84	43.97	42.84	43.33	57,717	+0.19(+0.44%)
Feb 16, 2022	43.96	43.99	42.89	43.14	96,337	-0.97(-2.20%)
Feb 15, 2022	43.68	44.17	43.66	44.11	38,693	+0.70(+1.61%)
Feb 14, 2022	44.64	45.01	42.93	43.41	89,485	-1.16(-2.60%)
Feb 11, 2022	45.82	46.40	44.37	44.57	44,873	-1.31(-2.86%)
Feb 10, 2022	45.63	46.24	45.63	45.88	47,583	-0.61(-1.31%)
Feb 09, 2022	45.50	46.65	45.50	46.49	150,847	+1.28(+2.83%)
Feb 08, 2022	45.25	46.05	44.21	45.21	57,657	+0.05(+0.11%)
Feb 07, 2022	45.98	46.97	45.00	45.16	49,546	-0.86(-1.87%)
Feb 04, 2022	46.71	46.75	45.90	46.02	60,506	-0.39(-0.84%)
Feb 03, 2022	47.82		46.34	46.41	87,930	-1.78(-3.69%)
Feb 02, 2022	48.23	49.58	47.78	48.19	191,471	+0.72(+1.52%)
Feb 01, 2022	46.01	48.37	46.01	47.47	794,078	+3.74(+8.55%)
Jan 31, 2022	42.74	44.21		43.73	202,959	+1.10(+2.58%)
Jan 28, 2022	41.48	42.76	40.98	42.63	39,658	+1.25(+3.02%)
Jan 27, 2022	42.67	43.71	41.18	41.38	123,474	-0.96(-2.27%)
Jan 26, 2022	42.96	43.11	42.07	42.34	112,834	+0.01(+0.02%)
Jan 25, 2022	42.73	42.91	41.51	42.33	57,883	+0.00(+0.00%)
Jan 24, 2022	40.55	42.33	40.29	42.33	99,405	+1.22(+2.97%)
Jan 21, 2022	41.18	41.98	40.51	41.11	64,433	-0.39(-0.94%)
Jan 20, 2022	42.15	42.72	41.41	41.50	42,113	-0.50(-1.19%)
Jan 19, 2022	42.63	42.63	41.32	42.00	45,701	-0.48(-1.13%)
Jan 18, 2022	43.07	43.09	42.09	42.48	50,327	-1.15(-2.64%)
Jan 17, 2022	43.29	43.87	42.92	43.63	24,244	+0.71(+1.65%)
Jan 14, 2022	43.43	43.43	42.30	42.92	135,423	-0.72(-1.65%)
Jan 13, 2022	43.91	44.09	43.18	43.64	46,764	+0.09(+0.21%)
Jan 12, 2022	43.39	44.00	42.66	43.55	50,695	+0.28(+0.65%)
Jan 11, 2022	42.99	43.35	41.72	43.27	74,304	+0.66(+1.55%)
Jan 10, 2022	42.71	43.05	42.10	42.61	101,099	-0.39(-0.91%)
Jan 07, 2022	42.91	43.85	42.00	43.00	66,446	-0.06(-0.14%)
Jan 06, 2022	43.84	43.84	42.08	43.06	52,135	-0.17(-0.39%)
Jan 05, 2022	45.36	45.49	43.21	43.23	64,453	-1.80(-4.00%)

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.