Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	37.31	37.75	36.24	37.25	18,204	+0.07(+0.18%)
Mar 30, 2022	37.03	37.38	36.07	37.19	15,167	-0.54(-1.44%)
Mar 29, 2022	37.68	38.66	35.83	37.73	27,363	+0.10(+0.28%)
Mar 28, 2022	37.99	39.24	37.38	37.62	58,628	-0.05(-0.13%)
Mar 25, 2022	37.28	38.23	36.85	37.67	26,567	+0.39(+1.04%)
Mar 24, 2022	36.09	37.57	36.09	37.28	41,438	+1.19(+3.29%)
Mar 23, 2022	35.52	36.09	35.50	36.09	12,977	+0.46(+1.28%)
Mar 22, 2022	35.32	36.06	34.68	35.64	16,670	-0.07(-0.19%)
Mar 21, 2022	33.81	35.91	33.81	35.70	28,889	+1.51(+4.42%)
Mar 18, 2022	31.06	34.19	31.06	34.19	41,691	+3.01(+9.66%)
Mar 17, 2022	29.87	31.36	29.71	31.18	18,760	+1.60(+5.39%)
Mar 16, 2022	29.01	30.10	28.63	29.59	25,802	+0.54(+1.86%)
Mar 15, 2022	28.35	29.50	28.34	29.05	28,779	+0.47(+1.63%)
Mar 14, 2022	28.17	28.92	27.85	28.58	94,829	+0.20(+0.70%)
Mar 11, 2022	29.25	30.38	27.97	28.38	69,481	-0.86(-2.96%)
Mar 10, 2022	28.23	29.55	27.56	29.25	82,283	+0.92(+3.25%)
Mar 09, 2022	28.97	29.19	28.18	28.32	73,441	-0.25(-0.86%)
Mar 08, 2022	28.49	28.95	27.22	28.57	58,339	+0.07(+0.23%)
Mar 07, 2022	29.13	29.13	27.26	28.50	34,443	-0.63(-2.15%)
Mar 04, 2022	31.14	31.14	28.42	29.13	56,467	-1.82(-5.87%)
Mar 03, 2022	32.57	32.57	28.44	30.95	40,822	+0.74(+2.44%)
Mar 02, 2022	29.39	32.01	29.39	30.21	34,673	+1.47(+5.12%)
Mar 01, 2022	29.56	30.34	28.64	28.74	13,203	-0.44(-1.52%)
Feb 28, 2022	28.73	29.74	28.73	29.18	6,253	+0.56(+1.95%)
Feb 25, 2022	28.13	28.73	28.11	28.63	11,610	+1.61(+5.98%)
Feb 24, 2022	27.02	27.89	27.01	27.01	6,292	-1.09(-3.86%)
Feb 23, 2022	28.04	28.10	26.83	28.10	20,418	+0.71(+2.60%)
Feb 22, 2022	28.51	28.51	26.98	27.38	14,340	-0.96(-3.38%)
Feb 18, 2022				28.34	0	-0.29(-1.02%)
Feb 17, 2022	28.96	28.96	28.15	28.63	7,786	-0.48(-1.65%)
Feb 16, 2022	29.84	29.84	29.08	29.12	15,118	-0.01(-0.03%)
Feb 15, 2022	28.75	29.65	28.75	29.13	4,709	+0.39(+1.35%)
Feb 14, 2022	28.65	29.44	28.25	28.74	7,921	-0.15(-0.52%)
Feb 11, 2022	29.42	30.04	28.51	28.89	22,531	+0.00(+0.00%)
Feb 10, 2022	28.79	29.78	28.75	28.89	6,909	-0.31(-1.07%)
Feb 09, 2022	29.27	29.63	28.54	29.20	24,305	-0.09(-0.32%)
Feb 08, 2022	29.50	29.65	28.62	29.30	21,380	-0.38(-1.29%)
Feb 07, 2022	30.73	30.73	29.45	29.68	6,996	+0.07(+0.24%)
Feb 04, 2022	29.43	29.93	29.09	29.61	18,548	+0.70(+2.42%)
Feb 03, 2022	28.83	29.34	28.82	28.91	3,507	-0.63(-2.14%)
Feb 02, 2022	29.15	29.79	28.82	29.54	10,233	+0.56(+1.92%)
Feb 01, 2022	28.75	29.36	27.98	28.98	24,982	+0.19(+0.66%)
Jan 31, 2022	28.73	29.40		28.80	36,810	+0.07(+0.23%)
Jan 28, 2022	28.70	29.73	28.32	28.73	11,316	-0.08(-0.26%)
Jan 27, 2022	29.19	30.02	28.70	28.80	4,595	+0.08(+0.30%)
Jan 26, 2022	30.58	31.09	28.65	28.72	11,636	-0.85(-2.87%)
Jan 25, 2022	29.29	29.85	28.98	29.57	4,301	-0.11(-0.38%)
Jan 24, 2022	31.48	31.48	29.22	29.68	14,622	-2.39(-7.45%)
Jan 21, 2022	32.14	32.47	31.41	32.07	5,066	-0.87(-2.64%)
Jan 20, 2022	32.94	32.94	32.19	32.94	2,514	+0.27(+0.81%)
Jan 19, 2022	32.92	32.95	31.97	32.68	3,228	-0.08(-0.26%)
Jan 18, 2022	33.04	33.04	31.85	32.76	14,034	-0.36(-1.08%)
Jan 14, 2022				33.12	0	+0.30(+0.92%)
Jan 13, 2022	32.87	33.88	32.82	32.82	6,006	+0.25(+0.75%)
Jan 12, 2022	33.04	33.26	32.57	32.57	4,052	+0.08(+0.26%)
Jan 11, 2022	33.02	33.02	32.48	32.49	3,815	+0.10(+0.29%)
Jan 10, 2022	32.34	33.28	32.34	32.39	3,745	+0.14(+0.44%)
Jan 07, 2022	33.93	33.99	32.00	32.25	7,568	-0.70(-2.12%)
Jan 06, 2022	35.88	35.88	32.25	32.95	3,901	-0.83(-2.46%)
Jan 05, 2022	33.88	34.79	33.21	33.78	4,480	+0.06(+0.17%)
Jan 04, 2022	35.48	36.00	33.18	33.72	12,857	-1.92(-5.38%)

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.