Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	37.46	37.46	37.38	37.41	4,827,748	-0.02(-0.04%)
Mar 30, 2022	37.42	37.47	37.36	37.43	9,340,870	+0.02(+0.04%)
Mar 29, 2022	37.36	37.42	37.28	37.41	4,727,270	+0.16(+0.42%)
Mar 28, 2022	37.19	37.26	37.14	37.26	3,786,721	+0.11(+0.29%)
Mar 25, 2022	37.21	37.24	37.13	37.15	3,011,845	-0.04(-0.11%)
Mar 24, 2022	37.23	37.23	37.11	37.19	4,958,252	+0.04(+0.11%)
Mar 23, 2022	37.25	37.29	37.13	37.15	4,682,298	-0.10(-0.27%)
Mar 22, 2022	37.28	37.31	37.22	37.25	6,234,868	+0.02(+0.04%)
Mar 21, 2022	37.17	37.26	37.16	37.23	4,649,024	+0.08(+0.22%)
Mar 18, 2022	37.09	37.16	37.05	37.15	4,235,375	+0.09(+0.25%)
Mar 17, 2022	36.99	37.22	36.91	37.06	5,740,193	+0.13(+0.36%)
Mar 16, 2022	36.56	37.04	36.52	36.92	6,200,868	+0.32(+0.86%)
Mar 15, 2022	36.57	36.66	36.47	36.61	2,948,223	+0.02(+0.05%)
Mar 14, 2022	36.71	36.72	36.58	36.59	5,659,634	-0.05(-0.14%)
Mar 11, 2022	36.92	36.92	36.62	36.64	7,585,298	-0.27(-0.74%)
Mar 10, 2022	36.91		36.88	36.92	7,803,249	-0.17(-0.47%)
Mar 09, 2022	37.00	37.11	36.92	37.09	3,746,894	+0.13(+0.36%)
Mar 08, 2022	37.07	37.10	36.92	36.96	7,131,401	-0.11(-0.29%)
Mar 07, 2022	37.34	37.37	37.01	37.07	10,006,912	-0.31(-0.82%)
Mar 04, 2022	37.46	37.46	37.31	37.37	3,708,913	-0.06(-0.16%)
Mar 03, 2022	37.36	37.46	37.36	37.43	3,522,560	-0.01(-0.02%)
Mar 02, 2022	37.41	37.45	37.39	37.44	4,399,084	+0.05(+0.13%)
Mar 01, 2022	37.41	37.45	37.32	37.39	8,195,499	+0.01(+0.02%)
Feb 28, 2022	37.44	37.46	37.34	37.38	4,834,898	-0.08(-0.22%)
Feb 25, 2022	37.30	37.47	37.37	37.46	6,728,447	+0.13(+0.36%)
Feb 24, 2022	37.24	37.33	37.17	37.33	10,140,346	-0.03(-0.09%)
Feb 23, 2022	37.45	37.46	37.35	37.36	11,271,041	-0.03(-0.09%)
Feb 22, 2022	37.46	37.49	37.40	37.40	4,389,061	-0.05(-0.13%)
Feb 18, 2022				37.45	0	-0.04(-0.11%)
Feb 17, 2022	37.56	37.56	37.45	37.49	5,074,104	-0.05(-0.13%)
Feb 16, 2022	37.56	37.57	37.51	37.54	2,821,466	+0.01(+0.02%)
Feb 15, 2022	37.57	37.58	37.53	37.53	3,996,008	+0.02(+0.07%)
Feb 14, 2022	37.58	37.61	37.48	37.51	6,763,092	-0.15(-0.40%)
Feb 11, 2022	37.74	37.74	37.53	37.65	4,290,659	-0.05(-0.13%)
Feb 10, 2022	37.71	37.76	37.68	37.70	5,978,256	-0.03(-0.09%)
Feb 09, 2022	37.71	37.76	37.68	37.74	5,609,047	+0.09(+0.24%)
Feb 08, 2022	37.71	37.74	37.65	37.65	6,576,529	-0.02(-0.07%)
Feb 07, 2022	37.76	37.77	37.66	37.67	7,283,245	-0.06(-0.15%)
Feb 04, 2022	37.74	37.75	37.65	37.73	6,481,631	+0.02(+0.07%)
Feb 03, 2022	37.75			37.70	4,732,983	-0.02(-0.07%)
Feb 02, 2022	37.78	37.78	37.72	37.73	8,222,837	+0.06(+0.15%)
Feb 01, 2022	37.68	37.70	37.63	37.67	6,788,676	+0.02(+0.04%)
Jan 31, 2022	37.67			37.65	6,599,892	+0.07(+0.18%)
Jan 28, 2022	37.62	37.63	37.55	37.59	5,794,821	+0.02(+0.04%)
Jan 27, 2022	37.69	37.71	37.56	37.57	5,282,739	-0.04(-0.11%)
Jan 26, 2022	37.74	37.75	37.59	37.61	4,314,013	-0.04(-0.11%)
Jan 25, 2022	37.77	37.77	37.65	37.65	6,540,805	-0.12(-0.31%)
Jan 24, 2022	37.75	37.84	37.73	37.77	45,180,636	+0.01(+0.02%)
Jan 21, 2022	37.78	37.80	37.72	37.76	5,325,059	-0.02(-0.04%)
Jan 20, 2022	37.86	37.89	37.78	37.78	5,767,814	-0.03(-0.09%)
Jan 19, 2022	37.84	37.85	37.80	37.81	3,856,628	+0.02(+0.07%)
Jan 18, 2022	37.82	37.84	37.79	37.79	4,682,417	-0.07(-0.20%)
Jan 14, 2022				37.86	0	+0.03(+0.09%)
Jan 13, 2022	37.84	37.87	37.79	37.83	3,901,001	+0.02(+0.04%)
Jan 12, 2022	37.83	37.84	37.79	37.81	8,186,489	+0.02(+0.07%)
Jan 11, 2022	37.71	37.81	37.66	37.79	5,973,855	+0.07(+0.20%)
Jan 10, 2022	37.69	37.75	37.65	37.71	4,324,253	+0.01(+0.02%)
Jan 07, 2022	37.68	37.70	37.63	37.70	3,348,193	+0.06(+0.15%)
Jan 06, 2022	37.64	37.66	37.62	37.65	3,028,215	+0.02(+0.04%)
Jan 05, 2022	37.76	37.76	37.63	37.63	6,071,180	-0.11(-0.28%)
Jan 04, 2022	37.78	37.78	37.72	37.74	3,990,241	+0.02(+0.07%)

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.