Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.95	45.02	44.56	44.56	829,622	-0.66(-1.46%)
Mar 30, 2022	45.28	45.51	45.10	45.22	549,674	+0.00(+0.00%)
Mar 29, 2022	45.02	45.22	44.79	45.22	528,264	+0.59(+1.32%)
Mar 28, 2022	44.45	44.64	44.27	44.64	811,155	-0.15(-0.34%)
Mar 25, 2022	44.56	44.79	44.47	44.79	1,151,254	+0.04(+0.08%)
Mar 24, 2022	44.53	44.79	44.41	44.75	553,167	+0.58(+1.31%)
Mar 23, 2022	44.03	44.43	44.02	44.17	803,722	-0.19(-0.43%)
Mar 22, 2022	44.19	44.37	44.15	44.36	1,110,960	+0.41(+0.93%)
Mar 21, 2022	43.95	44.10	43.70	43.96	861,984	-0.20(-0.45%)
Mar 18, 2022	43.38	44.16	43.38	44.16	1,033,937	+0.79(+1.82%)
Mar 17, 2022	42.92	43.49	42.92	43.37	805,388	+0.32(+0.74%)
Mar 16, 2022	42.29	43.05	41.97	43.05	1,367,510	+1.84(+4.46%)
Mar 15, 2022	40.89	41.26	40.82	41.21	632,303	+0.16(+0.40%)
Mar 14, 2022	41.51	41.75	40.90	41.05	498,211	-0.43(-1.03%)
Mar 11, 2022	42.04	42.04	41.39	41.48	488,405	-0.34(-0.82%)
Mar 10, 2022	41.63	41.92	41.49	41.82	362,772	+0.32(+0.76%)
Mar 09, 2022	41.53	41.63	41.33	41.50	573,414	+0.80(+1.96%)
Mar 08, 2022	41.01	41.34	40.56	40.71	1,077,877	-0.51(-1.23%)
Mar 07, 2022	41.76	41.77	41.12	41.21	363,618	-0.91(-2.15%)
Mar 04, 2022	41.83	42.23	41.58	42.12	664,624	+0.14(+0.34%)
Mar 03, 2022	42.37	42.45	41.85	41.97	677,796	-0.40(-0.94%)
Mar 02, 2022	42.10	42.45	41.96	42.37	521,181	+0.70(+1.67%)
Mar 01, 2022	41.94	42.08	41.41	41.68	731,383	-0.55(-1.31%)
Feb 28, 2022	41.96	42.38	41.91	42.23	708,889	-0.41(-0.96%)
Feb 25, 2022	41.98	42.64	42.05	42.64	560,233	+0.59(+1.40%)
Feb 24, 2022	41.34	42.06	41.10	42.05	740,813	-0.42(-0.98%)
Feb 23, 2022	43.07	43.09	42.37	42.46	455,622	-0.32(-0.74%)
Feb 22, 2022	42.95	43.13	42.61	42.78	448,954	-0.21(-0.48%)
Feb 18, 2022				42.99	0	-0.28(-0.65%)
Feb 17, 2022	43.50	43.56	43.21	43.27	383,464	-0.39(-0.89%)
Feb 16, 2022	43.27	43.69	43.19	43.66	373,315	+0.45(+1.05%)
Feb 15, 2022	42.86	43.22	42.83	43.21	486,218	+0.58(+1.36%)
Feb 14, 2022	42.78	42.82	42.36	42.63	492,687	+0.00(+0.00%)
Feb 11, 2022	43.18	43.36	42.59	42.63	668,081	-0.45(-1.05%)
Feb 10, 2022	43.11	43.78	42.98	43.08	291,781	-0.37(-0.85%)
Feb 09, 2022	43.32	43.48	43.24	43.45	329,292	+0.66(+1.54%)
Feb 08, 2022	42.53	42.87	42.47	42.79	297,603	+0.65(+1.55%)
Feb 07, 2022	42.07	42.34	42.02	42.14	267,815	+0.32(+0.76%)
Feb 04, 2022	41.70	41.99	41.49	41.82	437,315	+0.24(+0.57%)
Feb 03, 2022	41.72	41.90	41.51	41.58	604,564	-0.26(-0.63%)
Feb 02, 2022	41.87	41.92	41.64	41.85	399,310	+0.15(+0.37%)
Feb 01, 2022	41.39	41.71	41.17	41.69	490,912	+0.43(+1.05%)
Jan 31, 2022	40.78	41.26		41.26	569,788	+0.49(+1.20%)
Jan 28, 2022	40.54	40.80	40.20	40.77	636,731	-0.13(-0.31%)
Jan 27, 2022	41.35	41.49	40.80	40.90	784,498	-0.64(-1.55%)
Jan 26, 2022	42.16	42.21	41.29	41.54	594,966	-0.44(-1.06%)
Jan 25, 2022	41.57	42.12	41.31	41.98	840,227	-0.07(-0.17%)
Jan 24, 2022	41.68	42.06	40.97	42.06	686,975	-0.24(-0.56%)
Jan 21, 2022	42.83	42.94	42.29	42.29	604,806	-0.80(-1.85%)
Jan 20, 2022	43.53	43.78	43.07	43.09	466,557	-0.01(-0.02%)
Jan 19, 2022	43.22	43.31	42.98	43.10	425,999	+0.28(+0.66%)
Jan 18, 2022	42.91	43.00	42.70	42.82	519,475	-0.62(-1.42%)
Jan 14, 2022				43.43	0	-0.10(-0.23%)
Jan 13, 2022	43.94	44.00	43.51	43.53	369,648	-0.27(-0.62%)
Jan 12, 2022	43.60	43.82	43.50	43.80	255,968	+0.48(+1.11%)
Jan 11, 2022	42.80	43.32	42.66	43.32	310,485	+0.44(+1.03%)
Jan 10, 2022	42.74	42.89	42.41	42.88	391,619	-0.20(-0.46%)
Jan 07, 2022	42.94	43.13	42.81	43.08	337,862	+0.34(+0.78%)
Jan 06, 2022	42.80	42.96	42.58	42.74	511,605	-0.44(-1.03%)
Jan 05, 2022	43.69	43.73	43.14	43.19	434,227	-0.57(-1.30%)
Jan 04, 2022	43.78	43.98	43.74	43.76	432,595	+0.41(+0.94%)

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.