Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.20	33.53	32.68	32.72	620,909	-0.48(-1.45%)
Mar 30, 2022	33.38	33.65	32.92	33.20	574,245	+0.07(+0.20%)
Mar 29, 2022	32.48	33.22	32.48	33.13	588,878	+1.12(+3.51%)
Mar 28, 2022	31.97	32.09	31.46	32.01	478,680	+0.04(+0.13%)
Mar 25, 2022	31.93	32.22	31.71	31.97	508,514	+0.04(+0.13%)
Mar 24, 2022	31.30	31.93	31.09	31.93	494,758	+0.78(+2.51%)
Mar 23, 2022	31.59	31.66	30.99	31.14	457,341	-0.75(-2.35%)
Mar 22, 2022	31.86	32.48	31.78	31.89	575,829	+0.27(+0.87%)
Mar 21, 2022	32.13	32.50	31.38	31.62	564,915	-0.49(-1.53%)
Mar 18, 2022	32.14	32.47	31.59	32.11	1,219,430	+0.06(+0.18%)
Mar 17, 2022	31.17	32.12	30.93	32.05	820,388	+0.60(+1.90%)
Mar 16, 2022	30.73	31.75	30.46	31.45	924,676	+1.20(+3.96%)
Mar 15, 2022	30.40	30.89	29.98	30.25	851,386	+0.04(+0.14%)
Mar 14, 2022	30.11	30.60	29.87	30.21	699,270	+0.46(+1.54%)
Mar 11, 2022	30.49	30.86	29.72	29.76	591,952	-0.53(-1.76%)
Mar 10, 2022	29.19	30.42	29.05	30.29	881,061	+0.51(+1.70%)
Mar 09, 2022	29.28	30.25	29.27	29.78	794,127	+1.35(+4.74%)
Mar 08, 2022	28.83	29.55	28.21	28.43	1,276,934	-0.31(-1.07%)
Mar 07, 2022	30.42	30.53	28.70	28.74	1,133,024	-1.90(-6.19%)
Mar 04, 2022	30.75	30.82	30.15	30.64	696,723	-0.63(-2.02%)
Mar 03, 2022	31.91	32.08	30.99	31.27	673,817	-0.57(-1.78%)
Mar 02, 2022	30.99	32.19	30.99	31.83	979,657	+1.18(+3.85%)
Mar 01, 2022	31.43	31.65	30.37	30.65	796,465	-1.03(-3.25%)
Feb 28, 2022	31.48	32.21	31.40	31.68	872,464	-0.31(-0.96%)
Feb 25, 2022	30.85	32.04	31.08	31.99	872,577	+1.32(+4.31%)
Feb 24, 2022	29.74	30.84	29.41	30.67	1,293,111	-0.14(-0.46%)
Feb 23, 2022	31.99	32.24	30.80	30.81	754,348	-0.91(-2.88%)
Feb 22, 2022	32.15	32.40	31.36	31.73	723,747	-0.62(-1.93%)
Feb 18, 2022				32.35	0	+0.37(+1.17%)
Feb 17, 2022	33.29	33.57	31.87	31.98	1,148,528	-1.65(-4.90%)
Feb 16, 2022	33.06	33.88	33.06	33.62	588,006	+0.38(+1.15%)
Feb 15, 2022	33.16	33.65	32.72	33.24	696,318	+0.64(+1.96%)
Feb 14, 2022	32.84	33.12	32.36	32.60	782,682	-0.33(-1.01%)
Feb 11, 2022	33.37	34.20	32.27	32.93	1,019,707	-0.44(-1.32%)
Feb 10, 2022	33.87	34.40	33.21	33.37	1,370,516	-0.87(-2.54%)
Feb 09, 2022	34.21	34.79	34.06	34.24	928,734	+0.50(+1.49%)
Feb 08, 2022	33.47	34.12	33.47	33.74	1,066,788	+0.36(+1.07%)
Feb 07, 2022	33.18	33.77	33.13	33.38	979,067	+0.34(+1.04%)
Feb 04, 2022	32.93	33.38	32.42	33.04	823,886	+0.10(+0.31%)
Feb 03, 2022	33.42	33.93	32.85	32.93	1,365,101	-0.49(-1.45%)
Feb 02, 2022	34.65	35.05	33.06	33.42	1,582,667	-1.08(-3.12%)
Feb 01, 2022	34.85	34.93	34.00	34.50	1,013,367	+0.07(+0.21%)
Jan 31, 2022	32.97	34.48		34.42	906,120	+1.26(+3.80%)
Jan 28, 2022	32.71	33.20	31.95	33.16	752,047	+0.29(+0.87%)
Jan 27, 2022	33.52	34.13	32.71	32.88	640,200	-0.12(-0.36%)
Jan 26, 2022	34.36	34.60	32.77	33.00	1,021,176	-0.46(-1.38%)
Jan 25, 2022	33.24	33.95	32.10	33.46	1,008,360	-0.18(-0.52%)
Jan 24, 2022	32.81	33.75	32.02	33.63	874,338	-0.01(-0.02%)
Jan 21, 2022	34.38	34.38	33.35	33.64	1,094,133	-0.90(-2.61%)
Jan 20, 2022	35.48	36.12	34.51	34.54	737,509	-0.70(-1.99%)
Jan 19, 2022	35.75	35.93	35.09	35.24	854,209	-0.29(-0.83%)
Jan 18, 2022	36.28	37.21	35.40	35.54	688,290	-1.03(-2.81%)
Jan 14, 2022				36.57	0	-0.28(-0.76%)
Jan 13, 2022	37.12	37.59	36.71	36.85	626,212	+0.02(+0.06%)
Jan 12, 2022	38.18	38.24	36.59	36.82	840,345	-0.99(-2.61%)
Jan 11, 2022	36.92	37.91	36.29	37.81	1,003,092	+1.05(+2.86%)
Jan 10, 2022	37.14	37.26	36.25	36.76	782,035	-0.60(-1.60%)
Jan 07, 2022	37.46	37.81	37.00	37.36	698,395	-0.21(-0.55%)
Jan 06, 2022	37.24	37.86	37.15	37.56	382,130	+0.53(+1.44%)
Jan 05, 2022	37.87	38.61	36.98	37.03	610,695	-0.80(-2.11%)
Jan 04, 2022	37.44	38.20	37.44	37.83	563,003	-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.