Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.25	36.58	35.94	36.04	47,973	-0.36(-0.98%)
Mar 30, 2022	37.52	37.52	36.29	36.40	34,860	-0.84(-2.26%)
Mar 29, 2022	37.31	37.92	37.06	37.24	102,161	-0.04(-0.10%)
Mar 28, 2022	37.32	37.56	36.75	37.28	38,810	-0.12(-0.33%)
Mar 25, 2022	37.35	38.11	37.23	37.40	53,051	-0.01(-0.03%)
Mar 24, 2022	37.18	37.61	36.99	37.41	33,284	+0.10(+0.28%)
Mar 23, 2022	38.11	38.21	37.15	37.31	25,898	-1.23(-3.18%)
Mar 22, 2022	38.32	38.73	38.14	38.53	51,580	+0.79(+2.08%)
Mar 21, 2022	37.47	37.94	37.36	37.75	43,955	+0.10(+0.27%)
Mar 18, 2022	38.14	38.14	36.99	37.64	130,524	-0.50(-1.30%)
Mar 17, 2022	38.06	38.21	37.88	38.14	40,734	-0.31(-0.80%)
Mar 16, 2022	38.15	38.50	38.00	38.45	50,466	+0.62(+1.63%)
Mar 15, 2022	38.24	38.24	37.33	37.83	23,768	-0.14(-0.37%)
Mar 14, 2022	37.97	38.65	37.72	37.97	22,474	+0.32(+0.85%)
Mar 11, 2022	37.72	37.90	37.35	37.65	28,013	+0.53(+1.44%)
Mar 10, 2022	36.81	37.58	36.67	37.12	17,498	-0.13(-0.35%)
Mar 09, 2022	37.46	37.92	37.10	37.25	21,568	+0.50(+1.35%)
Mar 08, 2022	37.58	37.64	36.75	36.75	30,830	-0.57(-1.53%)
Mar 07, 2022	37.91	37.95	37.32	37.32	30,899	-0.64(-1.68%)
Mar 04, 2022	37.98	38.21	37.44	37.96	25,256	-0.60(-1.55%)
Mar 03, 2022	38.29	38.88	38.13	38.56	24,400	+0.49(+1.28%)
Mar 02, 2022	36.88	38.25	36.88	38.07	35,920	+1.58(+4.34%)
Mar 01, 2022	37.52	37.52	36.03	36.49	50,782	-1.03(-2.75%)
Feb 28, 2022	37.37	37.69	37.37	37.52	36,057	-0.17(-0.45%)
Feb 25, 2022	37.08	37.91	37.34	37.69	45,135	+0.83(+2.26%)
Feb 24, 2022	36.82	36.94	35.86	36.86	39,898	-0.59(-1.58%)
Feb 23, 2022	37.74	37.92	37.35	37.45	21,300	-0.17(-0.45%)
Feb 22, 2022	38.00	38.06	37.49	37.62	25,413	-0.66(-1.74%)
Feb 18, 2022				38.28	0	+0.44(+1.16%)
Feb 17, 2022	38.21	38.55	37.64	37.84	32,369	-0.87(-2.25%)
Feb 16, 2022	38.11	38.80	38.11	38.71	27,031	+0.81(+2.12%)
Feb 15, 2022	37.89	38.35	37.63	37.91	35,146	+0.25(+0.67%)
Feb 14, 2022	37.88	38.08	37.41	37.65	19,994	-0.19(-0.49%)
Feb 11, 2022	38.18	38.36	37.62	37.84	21,444	+0.01(+0.02%)
Feb 10, 2022	38.57	38.58	37.65	37.83	29,294	-0.61(-1.58%)
Feb 09, 2022	39.57	39.57	38.20	38.44	24,083	-1.09(-2.75%)
Feb 08, 2022	39.17	40.11	38.88	39.53	29,194	+0.75(+1.95%)
Feb 07, 2022	38.23	38.91	38.23	38.77	31,376	+0.24(+0.63%)
Feb 04, 2022	38.10	39.18	37.29	38.53	44,996	+1.17(+3.14%)
Feb 03, 2022	37.42		37.00	37.35	27,982	-0.07(-0.17%)
Feb 02, 2022	37.83	37.83	37.03	37.42	21,931	-0.49(-1.30%)
Feb 01, 2022	38.05	38.37	37.62	37.91	49,649	-0.42(-1.09%)
Jan 31, 2022	37.28	38.36		38.33	24,715	+0.78(+2.08%)
Jan 28, 2022	37.73	37.85	36.31	37.55	26,530	-0.18(-0.47%)
Jan 27, 2022	38.85	38.85	37.26	37.73	26,984	-0.93(-2.41%)
Jan 26, 2022	39.53	40.09	38.41	38.66	26,270	-0.42(-1.07%)
Jan 25, 2022	39.07	39.41	38.45	39.08	18,460	-0.48(-1.20%)
Jan 24, 2022	38.42	39.65	38.13	39.55	34,090	+0.78(+2.02%)
Jan 21, 2022	38.36	39.35	38.24	38.77	34,697	+0.04(+0.10%)
Jan 20, 2022	39.65	40.05	38.51	38.73	21,317	-1.02(-2.58%)
Jan 19, 2022	40.48	40.56	39.59	39.76	23,200	-0.43(-1.07%)
Jan 18, 2022	41.15	41.15	40.09	40.19	34,047	-1.29(-3.12%)
Jan 14, 2022				41.48	0	+0.29(+0.70%)
Jan 13, 2022	39.88	41.48	39.88	41.19	15,545	+0.44(+1.07%)
Jan 12, 2022	40.99	41.05	40.76	40.76	20,447	-0.29(-0.70%)
Jan 11, 2022	41.51	41.51	40.69	41.04	15,970	-0.28(-0.68%)
Jan 10, 2022	41.58	41.58	41.23	41.32	14,205	-0.36(-0.87%)
Jan 07, 2022	41.62	41.92	41.49	41.69	21,124	-0.06(-0.13%)
Jan 06, 2022	40.69	41.79	40.44	41.74	33,047	+1.19(+2.94%)
Jan 05, 2022	40.73	41.26	40.48	40.55	14,962	-0.20(-0.50%)
Jan 04, 2022	40.43	41.42	40.43	40.76	24,002	+0.52(+1.30%)

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.