Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.43	40.45	39.59	39.59	100,688	-0.53(-1.32%)
Mar 30, 2022	40.41	40.49	39.98	40.12	52,739	-0.23(-0.58%)
Mar 29, 2022	39.69	40.44	39.60	40.35	78,240	+1.06(+2.69%)
Mar 28, 2022	38.99	39.30	38.86	39.30	16,567	+0.41(+1.06%)
Mar 25, 2022	38.54	38.89	37.96	38.89	22,959	+0.55(+1.43%)
Mar 24, 2022	38.09	38.35	37.97	38.34	25,100	+0.28(+0.74%)
Mar 23, 2022	38.34	38.34	38.03	38.06	16,346	-0.38(-0.98%)
Mar 22, 2022	38.63	38.64	38.34	38.44	61,689	+0.12(+0.31%)
Mar 21, 2022	38.77	38.77	38.14	38.32	78,732	-0.15(-0.39%)
Mar 18, 2022	38.62	38.62	38.21	38.47	110,913	+0.02(+0.05%)
Mar 17, 2022	38.15	38.46	38.02	38.45	91,663	+0.40(+1.04%)
Mar 16, 2022	38.18	38.20	37.28	38.05	25,738	+0.44(+1.18%)
Mar 15, 2022	37.87	37.87	37.29	37.61	37,237	+0.28(+0.76%)
Mar 14, 2022	37.89	38.13	37.29	37.33	151,334	-0.37(-0.98%)
Mar 11, 2022	38.66	38.66	37.69	37.69	14,998	-0.57(-1.49%)
Mar 10, 2022	38.02	38.27		38.27	30,318	+0.32(+0.84%)
Mar 09, 2022	38.30	38.34	37.87	37.95	484,046	+0.56(+1.49%)
Mar 08, 2022	37.49	37.95	37.22	37.39	10,895	-0.05(-0.14%)
Mar 07, 2022	38.15	38.15	37.41	37.44	60,254	-0.65(-1.70%)
Mar 04, 2022	37.79	38.09	37.43	38.09	11,598	+0.32(+0.84%)
Mar 03, 2022	37.66	37.89	37.31	37.78	13,597	+0.27(+0.71%)
Mar 02, 2022	36.87	37.60	36.87	37.51	9,803	+0.83(+2.27%)
Mar 01, 2022	37.01	37.28	36.59	36.68	13,847	-0.27(-0.73%)
Feb 28, 2022	37.15	37.36	36.60	36.95	106,180	-0.60(-1.60%)
Feb 25, 2022	36.70	37.60	36.91	37.55	14,555	+0.98(+2.68%)
Feb 24, 2022	35.37	36.64	34.91	36.57	57,937	+0.55(+1.54%)
Feb 23, 2022	36.85	36.85	36.02	36.02	31,759	-0.57(-1.57%)
Feb 22, 2022	36.72	36.82	36.35	36.59	25,331	-0.14(-0.37%)
Feb 18, 2022				36.73	0	-0.16(-0.45%)
Feb 17, 2022	37.10	37.28	36.82	36.89	23,936	-0.37(-0.99%)
Feb 16, 2022	37.03	37.31	36.95	37.26	13,449	+0.29(+0.79%)
Feb 15, 2022	36.93	37.16	36.85	36.97	51,806	+0.36(+0.98%)
Feb 14, 2022	37.06	37.12	36.47	36.61	16,170	-0.39(-1.05%)
Feb 11, 2022	37.50	37.70	36.83	37.00	18,607	-0.48(-1.29%)
Feb 10, 2022	38.02	38.35	37.31	37.48	19,105	-0.93(-2.42%)
Feb 09, 2022	37.90	38.41	37.90	38.41	22,335	+1.01(+2.69%)
Feb 08, 2022	37.68	37.80	37.40	37.40	28,008	-0.27(-0.72%)
Feb 07, 2022	37.78	37.95	37.56	37.67	15,058	-0.04(-0.10%)
Feb 04, 2022	37.93	38.13	37.32	37.71	28,895	-0.43(-1.12%)
Feb 03, 2022	38.50		38.08	38.14	18,522	-0.44(-1.13%)
Feb 02, 2022	38.23	38.71	38.23	38.58	25,295	+0.40(+1.04%)
Feb 01, 2022	38.22	38.27	37.75	38.18	55,224	+0.02(+0.05%)
Jan 31, 2022	37.57	38.25		38.16	40,759	+0.47(+1.26%)
Jan 28, 2022	36.54	37.78	36.33	37.68	257,810	+1.01(+2.75%)
Jan 27, 2022	37.65	37.79	36.48	36.68	77,214	-0.61(-1.64%)
Jan 26, 2022	37.93	38.47	37.09	37.29	274,349	-0.31(-0.82%)
Jan 25, 2022	37.50	37.94	36.93	37.60	29,015	-0.16(-0.41%)
Jan 24, 2022	37.46	37.81	36.40	37.75	168,794	-0.08(-0.20%)
Jan 21, 2022	37.78	38.19	37.69	37.83	79,534	+0.02(+0.05%)
Jan 20, 2022	38.42	38.85	37.77	37.81	33,183	-0.51(-1.34%)
Jan 19, 2022	39.16	39.27	38.29	38.32	28,449	-0.59(-1.52%)
Jan 18, 2022	39.25	39.25	38.66	38.92	145,937	-0.48(-1.23%)
Jan 14, 2022				39.40	0	-0.37(-0.93%)
Jan 13, 2022	39.82	40.13	39.72	39.77	55,725	+0.06(+0.15%)
Jan 12, 2022	39.77	39.89	39.64	39.71	51,669	+0.10(+0.24%)
Jan 11, 2022	39.73	39.73	39.05	39.61	39,827	-0.01(-0.02%)
Jan 10, 2022	39.73	39.74	39.24	39.62	44,174	-0.16(-0.41%)
Jan 07, 2022	39.95	40.09	39.77	39.79	29,943	-0.20(-0.51%)
Jan 06, 2022	39.90	40.14	39.67	39.99	286,173	-0.08(-0.19%)
Jan 05, 2022	41.22	41.22	39.95	40.07	178,315	-0.96(-2.34%)
Jan 04, 2022	41.00	41.40	40.99	41.03	140,620	+0.17(+0.43%)

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.