Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.02	38.02	37.48	37.48	111,280	-0.55(-1.44%)
Mar 30, 2022	38.01	38.21	37.94	38.03	298,539	+0.09(+0.25%)
Mar 29, 2022	37.83	37.93	37.54	37.93	282,208	+0.56(+1.49%)
Mar 28, 2022	37.30	37.39	37.06	37.38	210,282	-0.02(-0.05%)
Mar 25, 2022	37.41	37.49	37.15	37.39	67,777	-0.11(-0.30%)
Mar 24, 2022	37.23	37.51	37.19	37.51	33,629	+0.29(+0.78%)
Mar 23, 2022	37.22	37.43	37.11	37.22	57,162	-0.26(-0.70%)
Mar 22, 2022	37.68	37.68	37.39	37.48	134,443	+0.07(+0.20%)
Mar 21, 2022	37.45	37.58	37.20	37.40	39,698	+0.03(+0.07%)
Mar 18, 2022	36.62	37.42	36.62	37.38	80,187	+0.43(+1.17%)
Mar 17, 2022	36.33	37.01	36.33	36.95	55,642	+0.69(+1.89%)
Mar 16, 2022	35.54	36.35	35.34	36.26	56,381	+1.52(+4.37%)
Mar 15, 2022	34.60	34.84	34.35	34.74	123,094	+0.10(+0.30%)
Mar 14, 2022	34.84	35.13	34.52	34.64	264,537	+0.02(+0.05%)
Mar 11, 2022	35.44	35.44	34.62	34.62	118,604	-0.59(-1.67%)
Mar 10, 2022	35.15	35.42	35.03	35.21	88,126	-0.45(-1.26%)
Mar 09, 2022	34.96	35.75	34.88	35.66	66,191	+1.14(+3.30%)
Mar 08, 2022	34.46	35.18	34.14	34.52	107,270	+0.10(+0.30%)
Mar 07, 2022	35.25	35.28	34.16	34.41	107,429	-1.02(-2.88%)
Mar 04, 2022	35.54	35.54	35.07	35.43	87,086	-1.07(-2.92%)
Mar 03, 2022	37.11	37.11	36.34	36.50	48,094	-0.57(-1.54%)
Mar 02, 2022	36.79	37.17	36.67	37.07	31,025	+0.40(+1.10%)
Mar 01, 2022	37.08	37.28	36.39	36.67	60,331	-0.50(-1.36%)
Feb 28, 2022	36.99	37.57	36.87	37.17	133,328	-0.66(-1.75%)
Feb 25, 2022	37.06	37.83	37.31	37.83	78,718	+1.13(+3.08%)
Feb 24, 2022	35.79	36.80	35.54	36.70	76,123	-0.53(-1.43%)
Feb 23, 2022	38.04	38.04	37.21	37.24	298,316	-0.49(-1.29%)
Feb 22, 2022	37.76	38.06	37.47	37.72	52,660	-0.46(-1.20%)
Feb 18, 2022				38.18	0	-0.17(-0.44%)
Feb 17, 2022	38.72	38.78	38.33	38.35	77,556	-0.74(-1.90%)
Feb 16, 2022	38.69	39.14	38.61	39.09	193,763	+0.41(+1.05%)
Feb 15, 2022	38.49	38.72	38.41	38.69	78,891	+0.67(+1.77%)
Feb 14, 2022	37.99	38.19	37.81	38.01	30,610	-0.08(-0.22%)
Feb 11, 2022	38.89	38.96	37.94	38.10	128,092	-0.87(-2.23%)
Feb 10, 2022	38.85	39.61	38.85	38.97	56,698	-0.41(-1.04%)
Feb 09, 2022	39.13	39.38	39.07	39.38	62,285	+0.94(+2.46%)
Feb 08, 2022	38.28	38.60	38.17	38.43	81,978	+0.05(+0.12%)
Feb 07, 2022	38.31	38.56	38.26	38.39	39,020	+0.08(+0.22%)
Feb 04, 2022	38.14	38.47	38.04	38.30	45,298	+0.00(+0.00%)
Feb 03, 2022	38.59		38.30	38.30	93,263	-0.80(-2.03%)
Feb 02, 2022	39.22	39.22	38.87	39.10	91,460	+0.26(+0.67%)
Feb 01, 2022	38.77	38.86	38.46	38.83	65,282	+0.35(+0.90%)
Jan 31, 2022	37.81	38.62		38.49	46,720	+0.81(+2.16%)
Jan 28, 2022	37.31	37.58	37.10	37.68	49,096	+0.10(+0.27%)
Jan 27, 2022	37.67	37.89	37.50	37.57	101,397	-0.24(-0.64%)
Jan 26, 2022	38.26	38.50	37.59	37.82	338,678	-0.01(-0.02%)
Jan 25, 2022	37.67	38.18	37.39	37.83	183,354	-0.15(-0.39%)
Jan 24, 2022	37.72	38.05	37.00	37.97	188,553	-0.73(-1.88%)
Jan 21, 2022	39.05	39.13	38.69	38.70	45,623	-0.81(-2.06%)
Jan 20, 2022	40.02	40.05	39.45	39.52	210,981	-0.19(-0.47%)
Jan 19, 2022	39.81	40.02	39.59	39.70	77,743	+0.37(+0.93%)
Jan 18, 2022	39.49	39.53	39.28	39.34	65,666	-0.48(-1.20%)
Jan 14, 2022				39.81	0	-0.28(-0.71%)
Jan 13, 2022	40.64	40.64	40.10	40.10	120,394	-0.49(-1.20%)
Jan 12, 2022	40.55	40.72	40.43	40.58	114,974	+0.63(+1.57%)
Jan 11, 2022	39.55	40.02	39.47	39.96	1,184,809	+0.36(+0.90%)
Jan 10, 2022	39.42	39.60	39.13	39.60	123,021	-0.50(-1.24%)
Jan 07, 2022	39.95	40.11	39.81	40.10	31,214	+0.07(+0.19%)
Jan 06, 2022	40.05	40.17	39.87	40.02	252,289	-0.37(-0.93%)
Jan 05, 2022	40.78	40.90	40.30	40.40	51,643	-0.41(-1.01%)
Jan 04, 2022	40.84	40.89	40.64	40.81	63,594	+0.07(+0.16%)

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.