Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.88	41.18	40.48	40.48	346,894	-0.49(-1.20%)
Mar 30, 2022	41.67	41.73	40.80	40.98	479,412	-0.72(-1.73%)
Mar 29, 2022	40.99	41.81	40.99	41.70	492,872	+0.99(+2.44%)
Mar 28, 2022	40.77	40.78	40.30	40.71	284,989	-0.19(-0.47%)
Mar 25, 2022	40.70	40.93	40.57	40.90	294,387	+0.28(+0.69%)
Mar 24, 2022	40.51	40.63	40.22	40.62	381,845	+0.32(+0.79%)
Mar 23, 2022	40.86	40.89	40.27	40.30	302,176	-0.73(-1.78%)
Mar 22, 2022	41.04	41.47	40.79	41.03	681,740	+0.15(+0.38%)
Mar 21, 2022	41.16	41.41	40.61	40.88	497,817	-0.23(-0.56%)
Mar 18, 2022	40.76	41.16	40.55	41.11	746,668	+0.21(+0.52%)
Mar 17, 2022	40.23	40.93	40.17	40.90	566,508	+0.49(+1.21%)
Mar 16, 2022	39.74	40.42	39.45	40.41	452,361	+1.00(+2.54%)
Mar 15, 2022	39.08	39.44	38.96	39.41	1,227,785	+0.42(+1.08%)
Mar 14, 2022	39.56	39.63	38.80	38.98	386,898	-0.46(-1.17%)
Mar 11, 2022	40.06	40.27	39.42	39.45	602,150	-0.46(-1.16%)
Mar 10, 2022	39.44	39.91	39.32	39.91	528,494	-0.05(-0.12%)
Mar 09, 2022	39.76	40.13	39.69	39.95	2,546,136	+0.84(+2.14%)
Mar 08, 2022	39.07	39.97	38.92	39.12	471,088	+0.13(+0.35%)
Mar 07, 2022	39.95	40.00	38.96	38.98	494,275	-0.90(-2.26%)
Mar 04, 2022	40.02	40.09	39.50	39.89	594,237	-0.54(-1.33%)
Mar 03, 2022	40.85	40.85	40.12	40.43	547,291	-0.24(-0.59%)
Mar 02, 2022	39.87	40.86	39.87	40.67	743,681	+1.08(+2.72%)
Mar 01, 2022	40.28	40.45	39.30	39.59	322,416	-0.78(-1.93%)
Feb 28, 2022	39.82	40.50	39.82	40.37	757,693	+0.18(+0.45%)
Feb 25, 2022	39.44	40.21	39.49	40.19	865,630	+0.86(+2.17%)
Feb 24, 2022	37.79	39.40	37.77	39.33	1,040,796	+0.65(+1.69%)
Feb 23, 2022	39.58	39.70	38.59	38.68	493,798	-0.60(-1.52%)
Feb 22, 2022	39.68	39.90	39.05	39.27	458,971	-0.56(-1.40%)
Feb 18, 2022				39.83	0	-0.19(-0.48%)
Feb 17, 2022	40.51	40.51	39.88	40.02	321,315	-0.77(-1.88%)
Feb 16, 2022	40.57	40.92	40.42	40.79	324,967	+0.11(+0.26%)
Feb 15, 2022	40.14	40.70	40.06	40.69	579,303	+0.89(+2.25%)
Feb 14, 2022	39.95	40.23	39.53	39.79	481,436	-0.10(-0.24%)
Feb 11, 2022	40.06	40.52	39.58	39.89	865,040	-0.12(-0.29%)
Feb 10, 2022	39.94	40.91	39.76	40.00	665,295	-0.53(-1.30%)
Feb 09, 2022	40.39	40.56	40.22	40.53	543,826	+0.46(+1.15%)
Feb 08, 2022	39.37	40.14	39.37	40.07	485,425	+0.72(+1.83%)
Feb 07, 2022	39.26	39.67	39.21	39.35	586,511	+0.01(+0.02%)
Feb 04, 2022	39.19	39.62	38.71	39.34	1,126,409	-0.01(-0.02%)
Feb 03, 2022	39.48		39.26	39.35	769,583	-0.58(-1.44%)
Feb 02, 2022	40.22	40.25	39.55	39.93	1,754,222	-0.18(-0.46%)
Feb 01, 2022	39.84	40.16	39.28	40.11	603,963	+0.34(+0.85%)
Jan 31, 2022	38.76	39.81		39.77	779,948	+0.83(+2.12%)
Jan 28, 2022	38.41	38.97	37.77	38.95	704,543	+0.60(+1.55%)
Jan 27, 2022	39.42	39.81	38.16	38.35	1,315,682	-0.80(-2.04%)
Jan 26, 2022	40.29	40.49	39.04	39.15	879,077	-0.62(-1.55%)
Jan 25, 2022	39.63	40.17	38.90	39.76	730,095	-0.47(-1.17%)
Jan 24, 2022	38.73	40.33	38.42	40.23	2,458,444	+0.92(+2.35%)
Jan 21, 2022	39.64	40.42	39.31	39.31	886,021	-0.53(-1.33%)
Jan 20, 2022	40.83	41.35	39.77	39.84	814,128	-0.87(-2.15%)
Jan 19, 2022	41.61	41.61	40.67	40.71	506,140	-0.68(-1.65%)
Jan 18, 2022	42.20	42.30	41.34	41.40	751,166	-1.13(-2.67%)
Jan 14, 2022				42.53	0	+0.18(+0.43%)
Jan 13, 2022	42.56	42.91	42.20	42.35	434,783	-0.02(-0.05%)
Jan 12, 2022	42.71	42.86	42.12	42.37	408,442	-0.17(-0.41%)
Jan 11, 2022	42.31	42.62	41.74	42.54	2,299,560	+0.27(+0.64%)
Jan 10, 2022	42.24	42.27	41.63	42.27	533,048	-0.14(-0.34%)
Jan 07, 2022	42.84	43.09	42.39	42.41	1,023,240	-0.47(-1.10%)
Jan 06, 2022	42.72	43.18	42.39	42.89	629,262	+0.30(+0.70%)
Jan 05, 2022	43.70	43.94	42.59	42.59	518,692	-1.13(-2.59%)
Jan 04, 2022	43.58	43.89	43.47	43.72	779,725	+0.31(+0.71%)

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.