Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.16	39.49	38.69	38.94	189,337	-0.45(-1.13%)
Mar 30, 2022	40.13	40.28	39.18	39.39	129,899	-0.62(-1.55%)
Mar 29, 2022	39.94	40.63	39.86	40.01	217,121	+0.42(+1.05%)
Mar 28, 2022	40.13	40.18	39.36	39.59	171,675	-0.81(-2.01%)
Mar 25, 2022	40.66	41.21	40.25	40.40	146,974	-0.21(-0.52%)
Mar 24, 2022	40.28	40.69	39.74	40.62	158,591	+0.53(+1.33%)
Mar 23, 2022	40.31	40.40	39.80	40.08	188,520	-0.45(-1.10%)
Mar 22, 2022	40.84	41.19	40.46	40.53	187,774	-0.10(-0.24%)
Mar 21, 2022	40.50	41.22	40.37	40.63	254,799	+0.27(+0.67%)
Mar 18, 2022	40.43	40.83	40.06	40.36	526,839	-0.19(-0.48%)
Mar 17, 2022	40.18	40.80	40.16	40.55	235,296	+0.08(+0.19%)
Mar 16, 2022	39.83	40.76	39.38	40.47	284,482	+1.35(+3.44%)
Mar 15, 2022	40.08	40.26	38.63	39.13	402,902	-0.59(-1.49%)
Mar 14, 2022	40.39	40.39	39.56	39.72	186,158	-0.38(-0.94%)
Mar 11, 2022	40.95	41.18	40.05	40.09	145,364	-0.75(-1.83%)
Mar 10, 2022	41.19	41.55	40.53	40.84	245,572	-0.94(-2.25%)
Mar 09, 2022	42.09	42.09	41.36	41.78	321,042	+0.78(+1.91%)
Mar 08, 2022	41.25	41.91	40.36	41.00	413,997	+0.08(+0.19%)
Mar 07, 2022	42.72	42.95	40.87	40.92	212,617	-1.76(-4.13%)
Mar 04, 2022	42.35	42.82	42.20	42.68	354,079	-0.29(-0.68%)
Mar 03, 2022	44.02	44.49	42.60	42.97	459,862	-0.86(-1.97%)
Mar 02, 2022	42.84	44.49	42.69	43.83	225,199	+1.42(+3.36%)
Mar 01, 2022	44.76	44.88	42.15	42.41	301,798	-2.60(-5.77%)
Feb 28, 2022	44.77	45.58	44.56	45.01	328,578	-0.29(-0.64%)
Feb 25, 2022	45.06	45.90	45.08	45.30	218,308	+0.35(+0.78%)
Feb 24, 2022	43.99	45.14	43.51	44.95	208,547	+0.13(+0.28%)
Feb 23, 2022	44.82	45.72	44.64	44.82	254,326	+0.07(+0.15%)
Feb 22, 2022	45.58	45.93	44.18	44.76	259,037	-1.51(-3.26%)
Feb 18, 2022				46.26	0	+0.47(+1.03%)
Feb 17, 2022	45.75	45.88	45.23	45.79	230,125	+0.49(+1.09%)
Feb 16, 2022	45.42	46.63	45.30	45.30	125,386	-0.10(-0.21%)
Feb 15, 2022	44.97	45.67	44.89	45.39	138,916	+0.80(+1.80%)
Feb 14, 2022	44.13	44.85	43.80	44.59	245,949	+0.77(+1.76%)
Feb 11, 2022	43.83	44.42	43.37	43.82	165,540	+0.13(+0.29%)
Feb 10, 2022	43.85	44.65	43.40	43.69	246,383	-0.84(-1.89%)
Feb 09, 2022	44.21	45.23	44.21	44.53	195,638	+0.60(+1.36%)
Feb 08, 2022	43.16	44.02	42.86	43.93	101,069	+0.98(+2.29%)
Feb 07, 2022	43.03	43.23	42.71	42.95	94,310	-0.13(-0.29%)
Feb 04, 2022	43.42	43.56	42.47	43.07	99,957	-0.64(-1.46%)
Feb 03, 2022	44.17		43.64	43.71	98,082	-0.62(-1.39%)
Feb 02, 2022	43.90	44.77	43.87	44.33	206,758	+0.39(+0.88%)
Feb 01, 2022	43.81	44.11	43.08	43.94	227,811	+0.33(+0.75%)
Jan 31, 2022	43.06	43.67		43.62	258,138	+0.09(+0.20%)
Jan 28, 2022	43.35	43.71	42.09	43.53	202,680	+0.16(+0.38%)
Jan 27, 2022	43.91	44.54	42.98	43.36	214,144	-0.53(-1.21%)
Jan 26, 2022	44.75	45.60	43.41	43.90	189,517	-0.27(-0.61%)
Jan 25, 2022	44.35	44.72	42.90	44.17	170,861	-0.78(-1.74%)
Jan 24, 2022	43.45	45.18	42.89	44.95	181,526	+0.98(+2.22%)
Jan 21, 2022	44.25	45.24	43.94	43.97	178,643	-0.18(-0.42%)
Jan 20, 2022	45.21	45.60	44.07	44.16	151,708	-0.80(-1.78%)
Jan 19, 2022	45.63	45.99	44.74	44.96	77,692	-0.70(-1.54%)
Jan 18, 2022	46.24	46.24	45.53	45.66	94,943	-0.87(-1.87%)
Jan 14, 2022				46.53	0	+0.07(+0.15%)
Jan 13, 2022	45.28	46.48	45.28	46.46	137,491	+1.27(+2.82%)
Jan 12, 2022	45.68	45.88	44.97	45.19	119,162	-0.35(-0.76%)
Jan 11, 2022	45.78	45.78	44.98	45.54	91,350	-0.02(-0.04%)
Jan 10, 2022	46.07	46.07	45.29	45.56	149,857	-0.73(-1.59%)
Jan 07, 2022	46.16	46.87	46.16	46.29	105,468	-0.07(-0.15%)
Jan 06, 2022	46.55	46.95	46.21	46.36	126,046	+0.09(+0.19%)
Jan 05, 2022	46.48	47.11	46.11	46.27	169,135	-0.35(-0.75%)
Jan 04, 2022	45.80	46.79	45.80	46.62	105,720	+0.94(+2.05%)

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.