Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.21	35.68	34.92	35.01	2,889,351	-0.17(-0.48%)
Mar 30, 2022	35.64	35.96	34.85	35.17	2,257,120	-0.56(-1.57%)
Mar 29, 2022	35.61	35.89	35.03	35.73	3,288,836	+0.37(+1.06%)
Mar 28, 2022	34.23	35.51	33.99	35.36	5,853,513	+1.78(+5.31%)
Mar 25, 2022	34.97	35.37	32.95	33.58	10,117,013	-4.18(-11.07%)
Mar 24, 2022	37.56	37.91	37.24	37.76	1,784,712	+0.60(+1.61%)
Mar 23, 2022	36.95	37.35	36.67	37.16	1,706,674	+0.18(+0.48%)
Mar 22, 2022	37.06	37.51	36.77	36.99	2,071,142	+0.46(+1.25%)
Mar 21, 2022	36.15	36.86	36.03	36.53	2,193,395	-0.27(-0.74%)
Mar 18, 2022	36.71	37.28	36.37	36.80	9,225,171	-0.36(-0.98%)
Mar 17, 2022	36.60	37.43	36.48	37.16	3,147,466	+0.27(+0.73%)
Mar 16, 2022	36.46	37.59	36.26	36.89	3,295,866	+0.98(+2.73%)
Mar 15, 2022	36.30	36.94	35.44	35.91	2,797,555	-0.77(-2.11%)
Mar 14, 2022	35.94	38.32	35.94	36.69	5,310,663	+1.42(+4.03%)
Mar 11, 2022	35.31	36.10	35.20	35.27	3,175,460	+0.03(+0.08%)
Mar 10, 2022	33.83	35.28		35.24	2,803,489	+0.94(+2.73%)
Mar 09, 2022	33.66	34.63	33.32	34.30	3,030,994	+1.35(+4.08%)
Mar 08, 2022	33.71	33.99	32.47	32.96	2,903,740	-0.43(-1.28%)
Mar 07, 2022	35.27	35.34	33.17	33.38	3,420,521	-1.80(-5.12%)
Mar 04, 2022	35.45	36.01	34.95	35.18	2,896,950	-1.12(-3.09%)
Mar 03, 2022	36.98	36.99	35.95	36.31	2,901,931	-0.50(-1.36%)
Mar 02, 2022	35.96	37.35	35.73	36.81	2,797,959	+1.37(+3.88%)
Mar 01, 2022	37.61	37.73	34.98	35.43	4,039,539	-2.10(-5.59%)
Feb 28, 2022	37.15	37.57	36.77	37.53	3,168,172	-0.06(-0.15%)
Feb 25, 2022	36.66	37.71	36.72	37.59	2,672,795	+1.21(+3.32%)
Feb 24, 2022	35.25	36.38	35.07	36.38	4,486,222	-0.66(-1.78%)
Feb 23, 2022	37.85	38.09	36.78	37.04	3,141,305	-0.67(-1.77%)
Feb 22, 2022	38.33	38.65	37.52	37.71	4,016,621	-0.53(-1.38%)
Feb 18, 2022				38.24	0	+0.15(+0.39%)
Feb 17, 2022	37.96	38.51	37.62	38.09	3,608,560	-0.11(-0.29%)
Feb 16, 2022	36.98	38.50	36.84	38.20	5,548,965	+1.40(+3.81%)
Feb 15, 2022	35.34	37.47	35.27	36.80	5,491,947	+2.77(+8.13%)
Feb 14, 2022	34.02	34.35	33.49	34.03	2,426,502	-0.15(-0.43%)
Feb 11, 2022	33.95	34.53	33.69	34.18	1,471,516	-0.01(-0.03%)
Feb 10, 2022	34.44	34.85	34.09	34.19	1,837,735	-0.39(-1.13%)
Feb 09, 2022	34.05	34.81	34.05	34.58	1,666,619	+0.60(+1.78%)
Feb 08, 2022	33.30	34.05	33.27	33.98	1,248,725	+0.95(+2.87%)
Feb 07, 2022	33.37	33.38	32.94	33.03	1,115,668	-0.20(-0.61%)
Feb 04, 2022	33.59	33.95	33.13	33.23	902,110	-0.46(-1.38%)
Feb 03, 2022	33.75			33.70	1,145,176	-0.15(-0.44%)
Feb 02, 2022	33.71	33.99	33.35	33.85	919,246	+0.09(+0.27%)
Feb 01, 2022	33.33	33.81	33.23	33.75	1,692,228	+0.50(+1.51%)
Jan 31, 2022	32.29	33.27		33.25	1,827,200	+0.66(+2.02%)
Jan 28, 2022	32.93	33.01	31.93	32.59	2,125,818	-0.34(-1.04%)
Jan 27, 2022	33.11	33.77	32.66	32.94	1,604,627	+0.27(+0.82%)
Jan 26, 2022	33.04	33.42	32.39	32.67	1,485,937	-0.22(-0.68%)
Jan 25, 2022	32.47	33.21	31.86	32.89	1,430,538	-0.08(-0.25%)
Jan 24, 2022	32.30	33.03	31.64	32.97	3,054,377	+0.07(+0.23%)
Jan 21, 2022	33.67	33.90	32.71	32.90	2,474,826	-0.91(-2.69%)
Jan 20, 2022	35.11	35.11	33.74	33.81	1,495,200	-0.98(-2.83%)
Jan 19, 2022	35.15	35.18	34.53	34.79	1,789,869	-0.48(-1.37%)
Jan 18, 2022	35.27	35.70	34.91	35.28	3,320,303	-0.23(-0.65%)
Jan 14, 2022				35.51	0	+0.15(+0.42%)
Jan 13, 2022	34.79	35.47	34.79	35.36	2,307,754	+0.54(+1.55%)
Jan 12, 2022	34.17	34.86	33.73	34.82	4,143,837	+1.50(+4.51%)
Jan 11, 2022	33.18	33.34	32.90	33.32	2,083,057	+0.40(+1.21%)
Jan 10, 2022	33.24	33.47	32.51	32.92	2,485,799	-0.28(-0.84%)
Jan 07, 2022	33.13	33.35	33.02	33.20	1,273,829	+0.07(+0.22%)
Jan 06, 2022	33.46	33.72	32.86	33.12	1,694,858	+0.00(+0.00%)
Jan 05, 2022	33.84	34.11	33.06	33.12	2,024,812	-0.35(-1.05%)
Jan 04, 2022	33.37	33.86	33.00	33.47	2,532,291	+0.62(+1.89%)

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.