Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.20	33.53	32.68	32.71	620,942	-0.48(-1.45%)
Mar 30, 2022	33.38	33.64	32.92	33.20	574,275	+0.07(+0.20%)
Mar 29, 2022	32.48	33.22	32.48	33.13	588,909	+1.12(+3.51%)
Mar 28, 2022	31.97	32.09	31.46	32.01	478,705	+0.04(+0.13%)
Mar 25, 2022	31.92	32.22	31.71	31.97	508,541	+0.04(+0.13%)
Mar 24, 2022	31.30	31.92	31.08	31.92	494,784	+0.78(+2.51%)
Mar 23, 2022	31.59	31.66	30.98	31.14	457,365	-0.75(-2.35%)
Mar 22, 2022	31.86	32.48	31.78	31.89	575,859	+0.27(+0.87%)
Mar 21, 2022	32.13	32.50	31.38	31.62	564,945	-0.49(-1.53%)
Mar 18, 2022	32.14	32.46	31.59	32.11	1,219,494	+0.06(+0.18%)
Mar 17, 2022	31.17	32.12	30.93	32.05	820,431	+0.60(+1.90%)
Mar 16, 2022	30.73	31.75	30.46	31.45	924,724	+1.20(+3.96%)
Mar 15, 2022	30.39	30.88	29.98	30.25	851,431	+0.04(+0.14%)
Mar 14, 2022	30.11	30.59	29.87	30.21	699,307	+0.46(+1.54%)
Mar 11, 2022	30.49	30.86	29.72	29.75	591,983	-0.53(-1.76%)
Mar 10, 2022	29.19	30.42	29.05	30.29	881,107	+0.51(+1.70%)
Mar 09, 2022	29.28	30.25	29.27	29.78	794,169	+1.35(+4.74%)
Mar 08, 2022	28.83	29.55	28.21	28.43	1,277,001	-0.31(-1.07%)
Mar 07, 2022	30.42	30.53	28.70	28.74	1,133,083	-1.90(-6.19%)
Mar 04, 2022	30.75	30.82	30.15	30.64	696,759	-0.63(-2.02%)
Mar 03, 2022	31.91	32.08	30.99	31.27	673,852	-0.57(-1.78%)
Mar 02, 2022	30.98	32.19	30.98	31.83	979,708	+1.18(+3.85%)
Mar 01, 2022	31.43	31.65	30.37	30.65	796,507	-1.03(-3.25%)
Feb 28, 2022	31.47	32.21	31.40	31.68	872,510	-0.31(-0.96%)
Feb 25, 2022	30.85	32.04	31.08	31.99	872,623	+1.32(+4.31%)
Feb 24, 2022	29.74	30.83	29.40	30.67	1,293,179	-0.14(-0.46%)
Feb 23, 2022	31.99	32.24	30.80	30.81	754,388	-0.91(-2.88%)
Feb 22, 2022	32.15	32.40	31.36	31.72	723,785	-0.62(-1.93%)
Feb 18, 2022				32.35	0	+0.37(+1.17%)
Feb 17, 2022	33.29	33.57	31.87	31.97	1,148,588	-1.65(-4.90%)
Feb 16, 2022	33.06	33.88	33.05	33.62	588,037	+0.38(+1.15%)
Feb 15, 2022	33.15	33.64	32.71	33.24	696,354	+0.64(+1.96%)
Feb 14, 2022	32.84	33.11	32.36	32.60	782,723	-0.33(-1.01%)
Feb 11, 2022	33.37	34.20	32.26	32.93	1,019,760	-0.44(-1.32%)
Feb 10, 2022	33.87	34.40	33.21	33.37	1,370,588	-0.87(-2.54%)
Feb 09, 2022	34.21	34.79	34.06	34.24	928,783	+0.50(+1.49%)
Feb 08, 2022	33.47	34.12	33.47	33.74	1,066,844	+0.36(+1.07%)
Feb 07, 2022	33.18	33.77	33.13	33.38	979,118	+0.34(+1.04%)
Feb 04, 2022	32.93	33.38	32.42	33.04	823,929	+0.10(+0.31%)
Feb 03, 2022	33.42	33.93	32.84	32.93	1,365,173	-0.49(-1.45%)
Feb 02, 2022	34.65	35.05	33.06	33.42	1,582,750	-1.08(-3.12%)
Feb 01, 2022	34.85	34.93	34.00	34.49	1,013,420	+0.07(+0.21%)
Jan 31, 2022	32.96	34.47		34.42	906,167	+1.26(+3.80%)
Jan 28, 2022	32.71	33.20	31.95	33.16	752,087	+0.29(+0.87%)
Jan 27, 2022	33.51	34.13	32.71	32.88	640,234	-0.12(-0.36%)
Jan 26, 2022	34.36	34.60	32.77	33.00	1,021,230	-0.46(-1.38%)
Jan 25, 2022	33.23	33.94	32.10	33.46	1,008,413	-0.18(-0.52%)
Jan 24, 2022	32.80	33.74	32.02	33.63	874,384	-0.01(-0.02%)
Jan 21, 2022	34.38	34.38	33.35	33.64	1,094,191	-0.90(-2.61%)
Jan 20, 2022	35.48	36.12	34.51	34.54	737,548	-0.70(-1.99%)
Jan 19, 2022	35.74	35.93	35.09	35.24	854,254	-0.29(-0.83%)
Jan 18, 2022	36.28	37.21	35.40	35.54	688,326	-1.03(-2.81%)
Jan 14, 2022				36.56	0	-0.28(-0.76%)
Jan 13, 2022	37.12	37.58	36.71	36.84	626,245	+0.02(+0.06%)
Jan 12, 2022	38.17	38.24	36.58	36.82	840,389	-0.99(-2.61%)
Jan 11, 2022	36.92	37.91	36.29	37.81	1,003,144	+1.05(+2.86%)
Jan 10, 2022	37.14	37.26	36.25	36.76	782,076	-0.60(-1.60%)
Jan 07, 2022	37.46	37.81	36.99	37.35	698,431	-0.21(-0.55%)
Jan 06, 2022	37.24	37.86	37.15	37.56	382,150	+0.53(+1.44%)
Jan 05, 2022	37.87	38.60	36.98	37.03	610,727	-0.80(-2.11%)
Jan 04, 2022	37.43	38.20	37.43	37.82	563,032	-0.11(-0.29%)

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.