Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.04	39.04	38.83	38.86	2,435,810	-0.10(-0.26%)
Mar 30, 2022	39.02	39.05	38.90	38.96	2,218,874	-0.15(-0.38%)
Mar 29, 2022	38.79	39.11	38.77	39.11	4,723,033	+0.48(+1.24%)
Mar 28, 2022	38.36	38.63	38.34	38.63	2,072,833	+0.21(+0.55%)
Mar 25, 2022	38.67	38.67	38.36	38.42	2,584,988	-0.20(-0.53%)
Mar 24, 2022	38.55	38.64	38.46	38.62	1,676,899	+0.09(+0.22%)
Mar 23, 2022	38.67	38.67	38.50	38.54	8,994,510	-0.15(-0.39%)
Mar 22, 2022	38.54	38.71	38.47	38.69	1,382,363	+0.16(+0.42%)
Mar 21, 2022	38.85	38.89	38.42	38.53	2,585,974	-0.39(-1.00%)
Mar 18, 2022	38.75	38.92	38.67	38.92	5,209,621	+0.10(+0.26%)
Mar 17, 2022	38.62	38.82	38.62	38.82	1,608,955	+0.25(+0.65%)
Mar 16, 2022	38.25	38.59	38.05	38.57	3,322,001	+0.49(+1.29%)
Mar 15, 2022	37.90	38.16	37.89	38.08	5,132,924	+0.26(+0.69%)
Mar 14, 2022	38.23	38.26	37.78	37.82	2,811,369	-0.38(-0.99%)
Mar 11, 2022	38.59	38.59	38.20	38.20	10,522,089	-0.27(-0.70%)
Mar 10, 2022	38.59	38.68	38.47	38.47	3,981,238	-0.36(-0.93%)
Mar 09, 2022	38.77	38.88	38.70	38.83	2,356,128	+0.27(+0.70%)
Mar 08, 2022	38.69	38.79	38.52	38.56	4,639,287	-0.07(-0.18%)
Mar 07, 2022	38.95	39.69	38.60	38.63	5,260,111	-0.36(-0.92%)
Mar 04, 2022	39.17	39.20	38.95	38.99	3,692,061	-0.26(-0.66%)
Mar 03, 2022	39.42	39.43	39.21	39.25	3,201,608	-0.06(-0.15%)
Mar 02, 2022	39.23	39.33	39.15	39.31	4,516,184	+0.07(+0.18%)
Mar 01, 2022	39.35	39.54	39.14	39.24	5,293,718	-0.32(-0.81%)
Feb 28, 2022	39.32	39.60	39.31	39.56	3,343,811	+0.07(+0.18%)
Feb 25, 2022	39.30	39.51	39.39	39.49	2,736,344	+0.24(+0.61%)
Feb 24, 2022	38.78	39.31	38.68	39.25	3,807,742	+0.24(+0.62%)
Feb 23, 2022	39.15	39.16	38.99	39.01	2,664,879	-0.05(-0.13%)
Feb 22, 2022	39.12	39.25	39.01	39.06	1,928,134	-0.11(-0.28%)
Feb 18, 2022				39.17	0	+0.08(+0.20%)
Feb 17, 2022	39.25	39.26	39.08	39.09	3,047,179	-0.22(-0.56%)
Feb 16, 2022	39.11	39.31	39.03	39.31	2,869,843	+0.20(+0.51%)
Feb 15, 2022	39.18	39.18	39.05	39.11	2,356,463	+0.06(+0.15%)
Feb 14, 2022	39.10	39.15	38.90	39.05	2,115,910	-0.05(-0.13%)
Feb 11, 2022	39.37	39.38	39.02	39.10	3,950,982	-0.11(-0.28%)
Feb 10, 2022	39.54	39.61	39.21	39.21	2,946,123	-0.54(-1.36%)
Feb 09, 2022	39.71	39.81	39.68	39.75	4,077,985	+0.21(+0.53%)
Feb 08, 2022	39.63	39.66	39.54	39.54	3,046,411	-0.04(-0.10%)
Feb 07, 2022	39.53	39.64	39.47	39.58	3,285,603	-0.01(-0.03%)
Feb 04, 2022	39.67	39.67	39.38	39.59	8,502,995	-0.18(-0.45%)
Feb 03, 2022	39.97		39.75	39.77	3,311,779	-0.31(-0.77%)
Feb 02, 2022	40.12	40.14	39.98	40.08	2,364,339	+0.03(+0.07%)
Feb 01, 2022	40.06	40.06	39.88	40.05	3,218,269	+0.04(+0.10%)
Jan 31, 2022	39.98	40.08		40.01	12,233,584	-0.06(-0.15%)
Jan 28, 2022	39.91	40.08	39.74	40.07	5,386,528	+0.11(+0.28%)
Jan 27, 2022	40.21	40.27	39.86	39.96	1,543,660	-0.17(-0.42%)
Jan 26, 2022	40.46	40.52	40.06	40.13	3,578,959	-0.15(-0.37%)
Jan 25, 2022	40.28	40.33	40.18	40.28	3,149,371	-0.11(-0.27%)
Jan 24, 2022	40.32	40.41	40.11	40.39	21,205,336	-0.01(-0.02%)
Jan 21, 2022	40.45	40.52	40.38	40.40	5,247,170	-0.04(-0.10%)
Jan 20, 2022	40.58	40.69	40.42	40.44	1,792,444	-0.08(-0.20%)
Jan 19, 2022	40.62	40.68	40.50	40.52	2,271,828	-0.03(-0.07%)
Jan 18, 2022	40.66	40.66	40.51	40.55	5,449,649	-0.25(-0.61%)
Jan 14, 2022				40.80	0	-0.02(-0.05%)
Jan 13, 2022	40.92	40.93	40.79	40.82	2,712,605	-0.09(-0.22%)
Jan 12, 2022	40.95	40.95	40.88	40.91	1,751,056	+0.04(+0.10%)
Jan 11, 2022	40.70	40.87	40.60	40.87	1,939,614	+0.19(+0.47%)
Jan 10, 2022	40.60	40.69	40.42	40.68	3,473,803	+0.01(+0.02%)
Jan 07, 2022	40.75	40.76	40.66	40.67	3,448,656	-0.08(-0.20%)
Jan 06, 2022	40.75	40.87	40.74	40.75	4,221,449	+0.01(+0.02%)
Jan 05, 2022	41.05	41.06	40.74	40.74	2,425,393	-0.31(-0.76%)
Jan 04, 2022	41.14	41.16	41.01	41.05	2,245,698	-0.11(-0.27%)

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.