Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	41.26	41.44	40.48	40.49	1,521,093	-0.68(-1.64%)
Mar 30, 2022	41.24	41.27	40.76	41.16	956,212	-0.17(-0.41%)
Mar 29, 2022	40.54	41.48	40.44	41.33	1,680,314	+1.25(+3.12%)
Mar 28, 2022	39.87	40.09	39.69	40.08	921,392	+0.27(+0.68%)
Mar 25, 2022	39.56	39.85	39.25	39.81	846,229	+0.60(+1.54%)
Mar 24, 2022	38.82	39.23	38.69	39.21	1,179,405	+0.40(+1.02%)
Mar 23, 2022	39.05	39.16	38.74	38.81	719,541	-0.35(-0.90%)
Mar 22, 2022	38.91	39.32	38.91	39.16	973,820	+0.39(+1.00%)
Mar 21, 2022	39.14	39.31	38.54	38.78	852,675	-0.31(-0.78%)
Mar 18, 2022	38.33	39.18	38.29	39.08	1,633,768	+0.41(+1.05%)
Mar 17, 2022	38.32	38.88	38.11	38.68	843,136	+0.29(+0.75%)
Mar 16, 2022	38.72	38.96	37.53	38.39	1,359,058	-0.22(-0.56%)
Mar 15, 2022	38.47	38.84	38.23	38.60	627,867	+0.33(+0.87%)
Mar 14, 2022	39.00	39.21	38.09	38.27	825,123	-0.64(-1.64%)
Mar 11, 2022	39.25	39.47	38.86	38.91	615,676	-0.14(-0.35%)
Mar 10, 2022	38.31	39.17	38.19	39.05	1,044,310	+0.16(+0.42%)
Mar 09, 2022	39.08	39.42	38.80	38.88	782,990	+0.43(+1.12%)
Mar 08, 2022	37.90	39.23	37.88	38.45	1,334,690	+0.59(+1.57%)
Mar 07, 2022	39.00	39.00	37.86	37.86	784,073	-1.23(-3.16%)
Mar 04, 2022	38.75	39.12	38.48	39.09	969,878	-0.05(-0.11%)
Mar 03, 2022	38.94	39.14	38.42	39.14	753,246	+0.40(+1.02%)
Mar 02, 2022	38.23	38.95	38.11	38.74	1,112,655	+0.62(+1.63%)
Mar 01, 2022	38.48	38.61	37.79	38.12	1,147,838	-0.27(-0.70%)
Feb 28, 2022	38.27	38.79	37.96	38.39	1,366,512	-0.40(-1.02%)
Feb 25, 2022	37.96	38.95	38.05	38.78	1,011,963	+0.96(+2.55%)
Feb 24, 2022	36.96	38.03	36.62	37.82	1,254,321	+0.32(+0.86%)
Feb 23, 2022	38.50	38.81	37.42	37.50	1,018,369	-0.70(-1.84%)
Feb 22, 2022	38.52	38.59	37.85	38.20	1,117,537	-0.59(-1.51%)
Feb 18, 2022				38.78	0	-0.26(-0.67%)
Feb 17, 2022	38.69	39.16	38.67	39.05	1,132,641	+0.15(+0.39%)
Feb 16, 2022	38.62	39.05	38.56	38.89	885,135	+0.40(+1.03%)
Feb 15, 2022	38.35	38.78	38.30	38.50	1,157,960	+0.35(+0.92%)
Feb 14, 2022	38.42	38.79	37.99	38.14	1,687,965	-0.23(-0.61%)
Feb 11, 2022	38.22	38.87	38.11	38.38	987,669	+0.27(+0.71%)
Feb 10, 2022	38.78	39.19	37.89	38.11	1,234,308	-0.99(-2.53%)
Feb 09, 2022	39.50	39.50	38.74	39.10	1,403,615	+0.45(+1.17%)
Feb 08, 2022	38.65	38.82	38.38	38.65	1,148,978	+0.00(+0.00%)
Feb 07, 2022	38.82	38.94	38.46	38.65	1,368,699	-0.15(-0.39%)
Feb 04, 2022	39.01	39.17	38.35	38.80	1,349,463	-0.54(-1.37%)
Feb 03, 2022	39.73		39.15	39.34	1,027,039	-0.50(-1.27%)
Feb 02, 2022	39.61	39.96	39.52	39.85	829,580	+0.32(+0.80%)
Feb 01, 2022	40.08	40.08	39.48	39.53	1,371,734	-0.45(-1.13%)
Jan 31, 2022	39.15	40.00		39.98	2,430,613	+0.88(+2.26%)
Jan 28, 2022	38.07	39.11	37.81	39.10	1,389,781	+0.92(+2.41%)
Jan 27, 2022	38.61	39.20	37.87	38.18	1,133,654	-0.42(-1.08%)
Jan 26, 2022	39.16	39.84	38.36	38.60	1,012,127	-0.26(-0.66%)
Jan 25, 2022	38.44	39.09	37.98	38.86	1,262,894	-0.12(-0.30%)
Jan 24, 2022	38.35	39.06	37.25	38.97	1,789,591	+0.17(+0.44%)
Jan 21, 2022	38.78	39.08	38.60	38.80	1,757,367	+0.07(+0.18%)
Jan 20, 2022	39.60	40.24	38.71	38.73	1,620,597	-1.43(-3.57%)
Jan 19, 2022	41.16	41.16	40.16	40.16	702,417	-0.84(-2.04%)
Jan 18, 2022	41.34	41.41	40.83	41.00	719,094	-0.68(-1.62%)
Jan 14, 2022				41.68	0	-0.44(-1.04%)
Jan 13, 2022	41.86	42.50	41.86	42.11	765,781	+0.34(+0.81%)
Jan 12, 2022	41.86	42.02	41.62	41.78	1,077,553	-0.09(-0.21%)
Jan 11, 2022	42.33	42.41	41.49	41.86	1,003,586	-0.41(-0.97%)
Jan 10, 2022	41.84	42.35	41.50	42.27	1,801,304	-0.37(-0.88%)
Jan 07, 2022	42.71	42.86	42.48	42.65	826,186	-0.20(-0.46%)
Jan 06, 2022	42.58	43.01	42.30	42.84	1,304,035	+0.51(+1.20%)
Jan 05, 2022	43.23	43.51	42.23	42.34	1,323,934	-0.73(-1.69%)
Jan 04, 2022	42.80	43.25	42.66	43.07	957,801	+0.41(+0.96%)

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.