Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.30	43.37	42.84	42.86	100,300	-0.67(-1.54%)
Mar 30, 2022	43.59	43.71	43.47	43.53	87,271	-0.12(-0.28%)
Mar 29, 2022	43.72	43.72	43.34	43.65	60,950	+0.75(+1.75%)
Mar 28, 2022	42.83	42.90	42.58	42.90	163,591	-0.17(-0.39%)
Mar 25, 2022	42.81	43.07	42.79	43.07	42,570	+0.17(+0.39%)
Mar 24, 2022	42.73	42.93	42.66	42.90	49,229	+0.27(+0.63%)
Mar 23, 2022	42.64	42.81	42.61	42.63	59,450	-0.45(-1.04%)
Mar 22, 2022	43.00	43.15	42.95	43.08	29,030	+0.42(+0.98%)
Mar 21, 2022	42.76	42.81	42.45	42.66	65,518	-0.05(-0.12%)
Mar 18, 2022	42.08	42.74	42.08	42.71	104,358	+0.21(+0.50%)
Mar 17, 2022	42.12	42.59	42.07	42.50	39,170	+0.30(+0.72%)
Mar 16, 2022	41.73	42.24	41.35	42.20	68,800	+1.20(+2.92%)
Mar 15, 2022	40.79	41.03	40.60	41.00	100,399	+0.27(+0.66%)
Mar 14, 2022	40.92	41.13	40.62	40.73	162,792	+0.42(+1.05%)
Mar 11, 2022	41.05	41.05	40.31	40.31	56,681	-0.35(-0.86%)
Mar 10, 2022	40.55		40.40	40.66	96,636	-0.37(-0.90%)
Mar 09, 2022	40.68	41.32	40.61	41.02	178,852	+1.38(+3.49%)
Mar 08, 2022	39.72	40.27	39.25	39.64	824,816	+0.44(+1.13%)
Mar 07, 2022	40.05	40.05	39.01	39.20	902,423	-1.16(-2.88%)
Mar 04, 2022	40.31	40.37	39.92	40.36	2,765,372	-1.18(-2.84%)
Mar 03, 2022	42.15	42.15	41.37	41.54	42,003	-0.77(-1.81%)
Mar 02, 2022	42.00	42.37	41.90	42.31	68,021	+0.62(+1.48%)
Mar 01, 2022	42.42	42.42	41.40	41.69	130,699	-0.90(-2.12%)
Feb 28, 2022	42.51	43.04	42.37	42.59	84,043	-1.00(-2.30%)
Feb 25, 2022	42.81	43.60	43.03	43.60	793,170	+1.23(+2.89%)
Feb 24, 2022	41.70	42.37	41.53	42.37	1,071,534	-1.04(-2.40%)
Feb 23, 2022	44.14	44.14	43.35	43.41	92,962	-0.31(-0.72%)
Feb 22, 2022	43.85	44.06	43.44	43.73	74,627	-0.59(-1.33%)
Feb 18, 2022				44.32	0	-0.19(-0.43%)
Feb 17, 2022	44.79	44.79	44.43	44.51	72,731	-0.54(-1.21%)
Feb 16, 2022	44.77	45.19	44.77	45.05	55,214	+0.17(+0.37%)
Feb 15, 2022	44.67	44.91	44.55	44.89	65,674	+0.67(+1.52%)
Feb 14, 2022	44.42	44.42	43.98	44.21	44,101	-0.40(-0.89%)
Feb 11, 2022	45.11	45.37	44.58	44.61	64,184	-0.50(-1.10%)
Feb 10, 2022	45.01	45.70	45.01	45.11	73,564	-0.37(-0.81%)
Feb 09, 2022	45.39	45.50	45.37	45.48	59,789	+0.54(+1.21%)
Feb 08, 2022	44.69	44.97	44.66	44.93	62,255	+0.35(+0.79%)
Feb 07, 2022	44.44	44.75	44.44	44.58	31,256	+0.14(+0.31%)
Feb 04, 2022	44.22	44.59	44.18	44.44	36,703	+0.02(+0.04%)
Feb 03, 2022	44.51	44.64		44.43	67,865	-0.31(-0.70%)
Feb 02, 2022	44.64	44.79	44.50	44.74	118,638	+0.35(+0.79%)
Feb 01, 2022	44.08	44.39	43.92	44.39	67,622	+0.53(+1.22%)
Jan 31, 2022	43.33	43.85		43.85	150,299	+0.52(+1.19%)
Jan 28, 2022	43.03	43.34	42.80	43.34	50,317	+0.04(+0.09%)
Jan 27, 2022	43.62	43.81	43.13	43.30	49,865	-0.07(-0.17%)
Jan 26, 2022	44.00	44.05	43.20	43.38	94,976	-0.07(-0.17%)
Jan 25, 2022	43.02	43.64	42.74	43.45	77,311	+0.06(+0.13%)
Jan 24, 2022	43.06	43.41	42.36	43.39	303,521	-0.51(-1.16%)
Jan 21, 2022	44.35	44.35	43.83	43.90	45,984	-0.57(-1.29%)
Jan 20, 2022	44.96	45.13	44.47	44.47	159,221	-0.44(-0.99%)
Jan 19, 2022	45.21	45.21	44.90	44.91	41,964	-0.12(-0.27%)
Jan 18, 2022	45.13	45.17	44.86	45.03	123,257	-0.52(-1.13%)
Jan 14, 2022				45.55	0	+0.10(+0.22%)
Jan 13, 2022	45.77	45.83	45.41	45.45	92,097	-0.11(-0.24%)
Jan 12, 2022	45.38	45.57	45.38	45.56	131,440	+0.46(+1.02%)
Jan 11, 2022	44.65	45.10	44.53	45.10	323,435	+0.55(+1.24%)
Jan 10, 2022	44.50	44.59	44.22	44.55	59,604	-0.20(-0.45%)
Jan 07, 2022	44.46	44.80	44.42	44.75	79,481	+0.33(+0.75%)
Jan 06, 2022	44.40	44.56	44.30	44.42	69,580	+0.08(+0.19%)
Jan 05, 2022	44.79	44.90	44.32	44.33	122,283	-0.20(-0.46%)
Jan 04, 2022	44.45	44.66	44.40	44.54	86,373	+0.49(+1.11%)

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.