Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.63	41.64	41.17	41.17	805	-0.67(-1.61%)
Mar 30, 2022	42.28	42.44	41.84	41.84	1,129	-0.73(-1.72%)
Mar 29, 2022	42.32	42.73	42.11	42.57	3,363	+1.23(+2.98%)
Mar 28, 2022	41.27	41.43	40.77	41.34	1,899	+0.21(+0.50%)
Mar 25, 2022	41.16	41.16	41.08	41.13	1,136	-0.33(-0.80%)
Mar 24, 2022	41.21	41.54	41.21	41.47	1,533	+0.24(+0.57%)
Mar 23, 2022	41.68	41.68	41.23	41.23	1,471	-0.48(-1.16%)
Mar 22, 2022	41.23	41.87	41.23	41.71	1,771	+0.72(+1.75%)
Mar 21, 2022	41.33	41.33	40.83	40.99	2,451	-0.43(-1.04%)
Mar 18, 2022	41.02	41.44	41.02	41.42	2,315	+0.87(+2.13%)
Mar 17, 2022	39.92	40.57	39.92	40.56	2,645	+0.60(+1.50%)
Mar 16, 2022	39.21	39.96	38.84	39.96	3,180	+1.79(+4.69%)
Mar 15, 2022	37.36	38.26	37.36	38.17	1,732	+0.85(+2.27%)
Mar 14, 2022	38.06	38.34	37.17	37.32	8,111	-1.00(-2.62%)
Mar 11, 2022	39.32	39.32	38.32	38.32	1,117	-0.97(-2.48%)
Mar 10, 2022	38.83	39.32	38.83	39.30	1,027	-0.40(-1.02%)
Mar 09, 2022	39.46	39.92	39.46	39.70	2,575	+1.33(+3.45%)
Mar 08, 2022	38.37	38.81	38.37	38.38	1,335	-0.04(-0.11%)
Mar 07, 2022	39.88	39.88	38.42	38.42	2,671	-1.49(-3.74%)
Mar 04, 2022	40.20	40.20	39.66	39.91	2,282	-0.88(-2.17%)
Mar 03, 2022	41.07	41.14	40.80	40.80	1,185	-0.81(-1.96%)
Mar 02, 2022	41.44	41.78	41.35	41.61	3,535	+0.52(+1.26%)
Mar 01, 2022	41.61	41.61	41.10	41.10	1,840	-0.70(-1.69%)
Feb 28, 2022	41.86	41.86	41.33	41.80	2,146	-0.07(-0.16%)
Feb 25, 2022	41.10	41.87	41.53	41.87	1,194	+0.94(+2.30%)
Feb 24, 2022	38.63	40.99	38.12	40.92	64,372	+1.13(+2.83%)
Feb 23, 2022	40.92	40.92	39.80	39.80	3,051	-0.71(-1.74%)
Feb 22, 2022	40.78	41.35	40.50	40.50	5,053	-0.66(-1.60%)
Feb 18, 2022				41.16	0	-0.47(-1.13%)
Feb 17, 2022	42.51	42.51	41.63	41.63	2,382	-1.24(-2.89%)
Feb 16, 2022	42.82	43.04	42.52	42.87	1,175	-0.25(-0.59%)
Feb 15, 2022	42.87	43.13	42.87	43.13	1,865	+1.10(+2.62%)
Feb 14, 2022	42.10	42.44	41.77	42.03	8,350	-0.38(-0.89%)
Feb 11, 2022	43.35	43.35	42.29	42.41	1,155	-0.70(-1.62%)
Feb 10, 2022	43.89	43.90	43.08	43.11	6,929	-0.79(-1.81%)
Feb 09, 2022	43.35	43.90	43.35	43.90	1,322	+1.14(+2.66%)
Feb 08, 2022	42.14	42.82	42.14	42.76	1,559	+0.42(+0.98%)
Feb 07, 2022	42.59	42.63	42.35	42.35	1,344	-0.05(-0.12%)
Feb 04, 2022	41.91	42.60	41.72	42.40	1,536	+0.65(+1.55%)
Feb 03, 2022	42.05		41.75	41.75	1,070	-1.19(-2.78%)
Feb 02, 2022	42.64	43.01	42.64	42.94	1,767	-0.43(-0.99%)
Feb 01, 2022	42.72	43.38	42.58	43.37	1,442	+0.60(+1.40%)
Jan 31, 2022	41.47	42.77		42.77	2,812	+1.62(+3.94%)
Jan 28, 2022	39.87	41.15	39.87	41.15	882	+1.11(+2.77%)
Jan 27, 2022	41.10	41.10	40.05	40.05	2,649	-0.63(-1.56%)
Jan 26, 2022	41.73	41.73	40.46	40.68	2,686	-0.28(-0.68%)
Jan 25, 2022	40.93	41.27	40.93	40.96	993	-0.60(-1.45%)
Jan 24, 2022	40.56	41.61	39.37	41.56	6,811	+0.21(+0.50%)
Jan 21, 2022	41.88	41.88	41.32	41.36	3,445	-1.19(-2.80%)
Jan 20, 2022	43.03	43.90	42.43	42.55	4,994	-0.35(-0.81%)
Jan 19, 2022	43.19	43.55	42.89	42.89	2,064	-0.39(-0.89%)
Jan 18, 2022	43.65	43.84	43.28	43.28	2,156	-1.11(-2.50%)
Jan 14, 2022				44.39	0	+0.10(+0.23%)
Jan 13, 2022	45.23	45.23	44.29	44.29	1,332	-0.83(-1.83%)
Jan 12, 2022	45.67	45.79	45.11	45.12	1,424	-0.34(-0.74%)
Jan 11, 2022	44.52	45.52	44.52	45.45	2,333	+0.66(+1.48%)
Jan 10, 2022	44.64	44.79	43.80	44.79	3,305	-0.19(-0.43%)
Jan 07, 2022	45.58	45.58	44.98	44.98	1,445	-0.04(-0.09%)
Jan 06, 2022	44.54	45.28	44.54	45.02	2,818	+0.02(+0.05%)
Jan 05, 2022	46.26	46.26	45.00	45.00	4,078	-1.51(-3.25%)
Jan 04, 2022	47.02	47.02	46.17	46.51	2,281	-0.50(-1.06%)

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.