Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.47	34.66	33.29	33.36	845,005	-1.24(-3.58%)
Mar 30, 2022	35.26	35.52	34.59	34.60	593,924	-0.91(-2.56%)
Mar 29, 2022	34.88	35.53	34.88	35.51	574,994	+1.01(+2.94%)
Mar 28, 2022	34.14	34.58	33.59	34.49	541,505	+0.28(+0.81%)
Mar 25, 2022	33.50	34.39	33.50	34.22	605,339	+0.78(+2.34%)
Mar 24, 2022	33.52	33.52	32.71	33.43	610,959	+0.07(+0.21%)
Mar 23, 2022	33.89	34.04	33.35	33.36	326,702	-0.74(-2.17%)
Mar 22, 2022	34.60	34.62	33.97	34.10	529,199	-0.17(-0.49%)
Mar 21, 2022	34.56	34.56	33.99	34.27	513,411	-0.17(-0.49%)
Mar 18, 2022	33.44	34.49	33.17	34.44	529,112	+0.90(+2.68%)
Mar 17, 2022	33.17	33.55	33.04	33.54	575,888	+0.36(+1.07%)
Mar 16, 2022	32.51	33.44	32.38	33.18	715,141	+1.36(+4.26%)
Mar 15, 2022	32.41	32.83	31.65	31.83	847,987	-0.49(-1.53%)
Mar 14, 2022	32.93	33.49	32.21	32.32	621,701	-0.59(-1.79%)
Mar 11, 2022	33.17	33.46	32.85	32.91	847,480	+0.03(+0.08%)
Mar 10, 2022	32.11			32.89	932,324	+0.37(+1.14%)
Mar 09, 2022	32.07	32.58	31.85	32.52	647,663	+1.41(+4.53%)
Mar 08, 2022	31.44	31.72	30.50	31.11	1,202,346	-0.22(-0.70%)
Mar 07, 2022	32.16	32.52	31.28	31.33	1,095,522	-0.85(-2.63%)
Mar 04, 2022	32.76	33.07	32.03	32.17	839,150	-1.17(-3.51%)
Mar 03, 2022	34.85	35.10	33.29	33.34	950,032	-1.52(-4.37%)
Mar 02, 2022	33.91	35.03	33.84	34.87	1,117,750	+1.32(+3.94%)
Mar 01, 2022	34.72	34.87	33.39	33.55	1,561,275	-1.07(-3.10%)
Feb 28, 2022	33.83	34.71	33.75	34.62	943,782	+0.20(+0.59%)
Feb 25, 2022	34.59	34.60	33.86	34.42	826,091	+0.04(+0.10%)
Feb 24, 2022	34.46	34.46	32.69	34.38	1,417,744	-0.70(-2.01%)
Feb 23, 2022	35.48	36.20	34.91	35.09	2,789,491	+1.28(+3.78%)
Feb 22, 2022	33.19	34.26	33.19	33.81	682,139	+0.38(+1.13%)
Feb 18, 2022				33.43	0	-0.85(-2.49%)
Feb 17, 2022	34.92	35.32	34.25	34.29	649,610	-0.80(-2.28%)
Feb 16, 2022	34.67	35.22	34.58	35.09	719,089	+0.33(+0.94%)
Feb 15, 2022	34.57	34.81	34.44	34.76	321,892	+0.66(+1.94%)
Feb 14, 2022	34.35	34.44	33.77	34.10	592,465	-0.17(-0.49%)
Feb 11, 2022	35.89	35.89	34.24	34.27	404,643	-1.81(-5.01%)
Feb 10, 2022	36.35	36.91	35.97	36.07	345,512	-0.78(-2.13%)
Feb 09, 2022	36.21	36.88	36.21	36.86	385,390	+0.90(+2.50%)
Feb 08, 2022	35.64	36.06	35.08	35.96	429,867	+0.50(+1.42%)
Feb 07, 2022	35.77	35.77	34.97	35.46	296,267	-0.21(-0.59%)
Feb 04, 2022	35.33	35.78	35.19	35.67	282,690	+0.12(+0.35%)
Feb 03, 2022	35.95			35.55	587,651	-0.62(-1.70%)
Feb 02, 2022	35.83	36.27	35.82	36.16	797,628	+0.54(+1.51%)
Feb 01, 2022	35.10	35.74	34.95	35.62	700,988	+0.55(+1.56%)
Jan 31, 2022	34.01	35.13		35.08	558,393	+0.81(+2.36%)
Jan 28, 2022	34.18	34.28	33.59	34.27	652,030	+0.09(+0.26%)
Jan 27, 2022	34.51	34.99	33.93	34.18	824,269	+0.03(+0.08%)
Jan 26, 2022	34.61	35.34	33.96	34.15	1,145,433	+0.10(+0.28%)
Jan 25, 2022	33.92	34.50	33.34	34.06	755,919	-0.28(-0.82%)
Jan 24, 2022	33.66	34.41	32.98	34.34	1,300,726	+0.03(+0.08%)
Jan 21, 2022	34.57	34.83	34.18	34.31	636,577	-0.39(-1.12%)
Jan 20, 2022	35.62	35.90	34.65	34.70	723,548	-0.89(-2.50%)
Jan 19, 2022	36.66	37.01	35.57	35.59	837,729	-0.96(-2.63%)
Jan 18, 2022	35.96	36.95	35.77	36.55	996,050	+0.69(+1.92%)
Jan 14, 2022				35.86	0	-0.88(-2.40%)
Jan 13, 2022	36.40	37.01	36.36	36.74	390,331	+0.63(+1.76%)
Jan 12, 2022	36.13	36.73	35.92	36.11	571,884	+0.23(+0.64%)
Jan 11, 2022	36.71	36.71	35.27	35.88	934,343	-0.75(-2.04%)
Jan 10, 2022	36.14	36.64	35.69	36.63	575,427	-0.01(-0.02%)
Jan 07, 2022	36.21	36.90	36.21	36.64	534,472	+0.18(+0.51%)
Jan 06, 2022	36.45	36.86	35.97	36.45	502,561	+0.13(+0.36%)
Jan 05, 2022	37.67	37.76	36.30	36.32	539,711	-1.36(-3.60%)
Jan 04, 2022	37.84	38.24	37.64	37.68	520,393	+0.18(+0.49%)

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.