Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.75	35.99	34.66	34.67	913,451	-1.29(-3.60%)
Mar 30, 2022	37.16	37.43	35.86	35.96	455,009	-1.20(-3.22%)
Mar 29, 2022	36.36	37.44	36.36	37.16	568,005	+1.22(+3.38%)
Mar 28, 2022	36.44	36.46	35.20	35.94	507,207	-0.76(-2.07%)
Mar 25, 2022	37.14	37.14	36.31	36.70	516,015	-0.02(-0.05%)
Mar 24, 2022	36.87	36.99	36.10	36.72	628,544	+0.09(+0.24%)
Mar 23, 2022	37.34	37.70	36.59	36.63	540,172	-1.05(-2.79%)
Mar 22, 2022	38.80	38.91	37.38	37.68	511,650	-0.68(-1.77%)
Mar 21, 2022	38.45	38.94	38.11	38.36	498,613	+0.11(+0.28%)
Mar 18, 2022	38.19	38.43	37.46	38.26	1,288,414	-0.48(-1.23%)
Mar 17, 2022	37.53	38.73	37.46	38.73	586,149	+0.64(+1.68%)
Mar 16, 2022	37.55	38.51	37.08	38.09	684,610	+1.14(+3.08%)
Mar 15, 2022	36.98	37.32	36.32	36.95	516,263	+0.33(+0.90%)
Mar 14, 2022	37.89	38.26	36.36	36.62	791,948	-0.73(-1.95%)
Mar 11, 2022	38.05	38.44	37.25	37.35	769,082	+0.51(+1.37%)
Mar 10, 2022	36.31	37.09	35.89	36.85	663,027	-0.10(-0.26%)
Mar 09, 2022	36.11	37.17	35.80	36.95	644,814	+2.11(+6.06%)
Mar 08, 2022	34.43	36.55	34.43	34.84	1,084,713	+0.88(+2.58%)
Mar 07, 2022	37.19	37.29	33.94	33.96	1,343,903	-3.11(-8.39%)
Mar 04, 2022	38.28	38.89	36.89	37.07	513,376	-2.01(-5.13%)
Mar 03, 2022	39.11	39.40	38.30	39.07	519,653	+0.39(+1.00%)
Mar 02, 2022	37.78	39.60	37.68	38.69	868,325	+1.24(+3.31%)
Mar 01, 2022	39.99	40.31	36.63	37.45	1,106,787	-2.54(-6.35%)
Feb 28, 2022	39.77	40.69	39.47	39.99	700,731	-0.39(-0.96%)
Feb 25, 2022	39.52	40.52	39.28	40.37	638,517	+0.88(+2.23%)
Feb 24, 2022	37.78	39.67	37.68	39.49	661,408	+0.57(+1.47%)
Feb 23, 2022	39.79	40.09	38.07	38.92	809,386	-0.52(-1.33%)
Feb 22, 2022	40.09	40.69	39.38	39.44	524,653	-0.93(-2.30%)
Feb 18, 2022				40.37	0	-0.83(-2.02%)
Feb 17, 2022	42.86	43.45	41.01	41.21	593,929	-2.39(-5.49%)
Feb 16, 2022	42.65	43.71	42.60	43.60	619,930	+0.77(+1.81%)
Feb 15, 2022	41.28	42.96	41.28	42.82	834,925	+1.94(+4.74%)
Feb 14, 2022	41.54	41.80	40.39	40.89	940,796	-0.32(-0.78%)
Feb 11, 2022	41.89	42.45	40.03	41.21	1,565,370	-1.30(-3.05%)
Feb 10, 2022	41.85	43.97	41.85	42.50	724,611	-0.26(-0.61%)
Feb 09, 2022	42.10	43.08	42.07	42.77	522,625	+1.10(+2.65%)
Feb 08, 2022	41.25	41.74	40.91	41.66	462,702	+1.04(+2.55%)
Feb 07, 2022	39.63	41.11	39.52	40.62	601,331	+0.94(+2.37%)
Feb 04, 2022	40.21	40.75	39.17	39.69	427,782	-0.91(-2.24%)
Feb 03, 2022	40.81		40.47	40.60	486,937	-0.40(-0.97%)
Feb 02, 2022	41.41	42.12	40.55	40.99	482,424	-0.75(-1.79%)
Feb 01, 2022	40.62	41.88	39.95	41.74	421,801	+1.33(+3.28%)
Jan 31, 2022	39.32	40.44		40.41	535,133	+0.54(+1.36%)
Jan 28, 2022	40.03	40.03	38.01	39.87	802,537	-0.27(-0.68%)
Jan 27, 2022	41.84	42.32	39.42	40.14	620,633	-1.05(-2.54%)
Jan 26, 2022	41.69	43.16	40.58	41.19	1,111,521	+0.30(+0.73%)
Jan 25, 2022	39.87	41.40	38.36	40.89	846,905	+0.22(+0.55%)
Jan 24, 2022	39.71	40.78	38.45	40.66	1,010,904	+0.19(+0.48%)
Jan 21, 2022	41.11	41.83	40.12	40.47	753,516	-0.73(-1.76%)
Jan 20, 2022	42.61	43.45	41.05	41.20	572,928	-1.39(-3.25%)
Jan 19, 2022	44.94	45.04	42.34	42.58	626,665	-2.49(-5.52%)
Jan 18, 2022	44.60	45.30	44.20	45.07	884,487	+0.10(+0.22%)
Jan 14, 2022				44.97	0	-0.35(-0.77%)
Jan 13, 2022	45.03	46.00	44.97	45.32	362,338	+0.53(+1.19%)
Jan 12, 2022	45.23	45.72	44.43	44.79	365,955	-0.08(-0.17%)
Jan 11, 2022	44.81	44.81	43.71	44.87	325,718	+0.32(+0.72%)
Jan 10, 2022	44.15	44.66	43.69	44.55	490,919	+0.53(+1.21%)
Jan 07, 2022	44.53	45.21	43.95	44.01	472,827	-0.72(-1.60%)
Jan 06, 2022	43.93	45.31	43.93	44.73	419,081	+1.11(+2.55%)
Jan 05, 2022	44.74	45.65	43.49	43.62	409,109	-1.36(-3.02%)
Jan 04, 2022	43.46	45.05	43.46	44.97	479,935	+2.08(+4.86%)

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.