Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.42	41.29	40.17	41.05	95,719	+0.49(+1.21%)
Mar 30, 2022	40.78	41.50	40.42	40.56	36,905	-0.09(-0.21%)
Mar 29, 2022	40.82	40.96	39.88	40.65	83,539	-0.22(-0.54%)
Mar 28, 2022	41.48	41.48	40.41	40.87	39,900	-0.74(-1.78%)
Mar 25, 2022	41.81	42.52	41.27	41.61	40,337	+0.16(+0.40%)
Mar 24, 2022	41.31	41.89	40.70	41.45	37,062	+0.25(+0.61%)
Mar 23, 2022	42.52	43.24	41.04	41.20	37,921	-1.36(-3.19%)
Mar 22, 2022	42.22	42.98	41.87	42.55	50,101	+0.26(+0.62%)
Mar 21, 2022	41.15	42.39	41.15	42.29	48,885	+1.22(+2.98%)
Mar 18, 2022	40.57	41.36	39.64	41.07	206,169	+0.08(+0.19%)
Mar 17, 2022	39.94	41.50	39.74	40.99	47,420	+1.28(+3.23%)
Mar 16, 2022	39.01	39.82	38.55	39.71	63,432	+0.82(+2.11%)
Mar 15, 2022	38.93	39.12	38.36	38.89	57,532	-0.20(-0.52%)
Mar 14, 2022	40.09	40.09	38.91	39.10	72,329	-1.18(-2.92%)
Mar 11, 2022	40.15	40.95	39.76	40.27	66,179	+0.02(+0.05%)
Mar 10, 2022	38.34	40.31	37.92	40.25	79,296	+1.54(+3.98%)
Mar 09, 2022	37.22	38.87	37.22	38.71	46,558	+1.37(+3.66%)
Mar 08, 2022	38.91	40.82	36.73	37.34	75,560	-1.59(-4.08%)
Mar 07, 2022	38.70	39.52	38.55	38.93	106,020	+0.48(+1.25%)
Mar 04, 2022	37.61	38.64	37.15	38.45	69,592	+0.27(+0.71%)
Mar 03, 2022	37.07	38.31	36.65	38.18	88,021	+1.37(+3.72%)
Mar 02, 2022	34.82	36.90	34.82	36.81	49,700	+2.31(+6.70%)
Mar 01, 2022	35.40	35.93	33.92	34.50	60,945	-0.73(-2.08%)
Feb 28, 2022	35.62	36.18	35.14	35.23	67,305	-0.72(-2.01%)
Feb 25, 2022	34.77	35.98	35.17	35.95	49,044	+1.45(+4.19%)
Feb 24, 2022	33.82	34.56	33.18	34.51	83,778	-0.03(-0.08%)
Feb 23, 2022	35.71	35.81	34.45	34.54	41,938	-0.92(-2.59%)
Feb 22, 2022	37.37	37.39	35.01	35.46	60,470	-1.96(-5.25%)
Feb 18, 2022				37.42	0	-0.38(-1.01%)
Feb 17, 2022	37.63	38.25	36.56	37.80	55,246	+0.08(+0.20%)
Feb 16, 2022	36.90	37.93	36.90	37.73	29,245	+0.76(+2.05%)
Feb 15, 2022	36.96	37.09	36.50	36.97	35,719	+0.14(+0.39%)
Feb 14, 2022	37.73	37.82	36.67	36.83	59,119	-0.91(-2.41%)
Feb 11, 2022	36.45	37.93	35.90	37.74	90,297	+1.05(+2.87%)
Feb 10, 2022	36.25	38.22	36.25	36.68	66,118	+0.04(+0.10%)
Feb 09, 2022	36.76	37.43	36.28	36.64	62,800	-0.05(-0.13%)
Feb 08, 2022	35.06	36.80	35.06	36.69	61,390	+1.93(+5.54%)
Feb 07, 2022	34.73	35.51	34.01	34.77	51,040	+0.05(+0.14%)
Feb 04, 2022	35.11	35.88	34.70	34.72	45,136	-0.77(-2.16%)
Feb 03, 2022	35.50	36.22		35.48	55,390	-0.20(-0.56%)
Feb 02, 2022	35.54	35.70	34.66	35.69	52,626	-0.11(-0.29%)
Feb 01, 2022	35.13	36.59	34.78	35.79	87,982	-0.25(-0.69%)
Jan 31, 2022	30.99	36.16		36.04	428,326	+6.13(+20.50%)
Jan 28, 2022	32.87	33.31	29.54	29.91	205,544	-2.39(-7.41%)
Jan 27, 2022	33.31	34.30	31.98	32.30	63,567	-0.71(-2.15%)
Jan 26, 2022	33.79	34.56	32.43	33.01	73,856	-0.20(-0.61%)
Jan 25, 2022	33.63	33.82	32.42	33.21	69,979	-1.03(-3.02%)
Jan 24, 2022	33.33	34.55	32.72	34.25	74,961	+0.25(+0.73%)
Jan 21, 2022	35.48	35.84	33.87	34.00	78,349	-2.06(-5.71%)
Jan 20, 2022	37.74	38.46	35.80	36.06	30,728	-1.64(-4.35%)
Jan 19, 2022	39.64	39.64	37.40	37.70	30,071	-0.58(-1.53%)
Jan 18, 2022	40.98	40.98	38.24	38.28	46,799	-1.74(-4.36%)
Jan 14, 2022				40.03	0	+0.60(+1.53%)
Jan 13, 2022	39.14	39.88	38.88	39.42	31,060	+0.31(+0.78%)
Jan 12, 2022	38.89	39.66	38.43	39.12	37,613	+0.70(+1.82%)
Jan 11, 2022	39.79	39.79	38.27	38.42	44,160	-1.25(-3.14%)
Jan 10, 2022	42.14	42.14	39.46	39.66	31,232	-1.38(-3.36%)
Jan 07, 2022	40.71	41.37	40.37	41.04	17,829	+0.11(+0.26%)
Jan 06, 2022	41.23	41.54	40.34	40.94	59,209	+0.18(+0.45%)
Jan 05, 2022	40.66	41.43	40.43	40.75	37,040	+0.31(+0.76%)
Jan 04, 2022	39.91	41.08	39.91	40.45	34,864	+0.74(+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.