Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.54	35.50	34.42	35.49	9,253,246	+1.09(+3.17%)
Mar 30, 2022	34.19	34.76	34.06	34.40	8,092,298	+0.40(+1.17%)
Mar 29, 2022	34.24	34.68	33.93	34.01	9,866,215	-0.88(-2.53%)
Mar 28, 2022	35.47	35.78	34.87	34.89	8,491,537	-0.48(-1.37%)
Mar 25, 2022	35.64	36.05	35.33	35.37	9,762,910	-0.38(-1.06%)
Mar 24, 2022	36.47	36.68	35.73	35.75	8,387,718	-1.06(-2.88%)
Mar 23, 2022	36.35	36.83	36.08	36.81	9,208,785	+0.90(+2.51%)
Mar 22, 2022	36.52	36.52	35.75	35.91	8,505,692	-0.84(-2.29%)
Mar 21, 2022	36.81	37.38	36.43	36.75	10,633,886	+0.00(+0.00%)
Mar 18, 2022	37.86	37.99	36.70	36.75	11,597,487	-0.85(-2.27%)
Mar 17, 2022	38.90	38.98	37.58	37.60	12,122,157	-0.92(-2.39%)
Mar 16, 2022	39.61	40.60	38.52	38.52	16,319,984	-1.82(-4.51%)
Mar 15, 2022	41.64	41.90	40.20	40.34	11,757,041	-1.85(-4.38%)
Mar 14, 2022	41.43	42.43	40.70	42.19	12,839,916	+0.62(+1.48%)
Mar 11, 2022	40.02	41.68	39.93	41.57	13,160,056	+1.03(+2.55%)
Mar 10, 2022	41.14	41.51	40.38	40.54	13,078,186	+0.39(+0.97%)
Mar 09, 2022	40.65	41.12	39.75	40.15	20,020,808	-2.29(-5.40%)
Mar 08, 2022	41.77	42.67	40.29	42.44	23,180,716	+0.61(+1.45%)
Mar 07, 2022	39.60	41.84	39.56	41.84	22,792,032	+2.36(+5.97%)
Mar 04, 2022	39.61	40.27	39.29	39.48	20,240,760	+0.61(+1.56%)
Mar 03, 2022	38.03	39.20	37.93	38.87	20,642,470	+0.38(+0.98%)
Mar 02, 2022	39.51	39.66	38.17	38.49	15,704,699	-1.44(-3.61%)
Mar 01, 2022	39.03	40.45	38.68	39.93	18,173,508	+1.16(+2.98%)
Feb 28, 2022	39.60	39.82	38.50	38.78	20,753,624	+0.21(+0.54%)
Feb 25, 2022	40.13	39.94	38.57	38.57	18,368,448	-1.78(-4.41%)
Feb 24, 2022	43.80	43.86	40.29	40.35	27,807,770	-1.27(-3.05%)
Feb 23, 2022	39.62	41.73	39.51	41.62	22,223,040	+1.43(+3.56%)
Feb 22, 2022	39.80	40.86	39.12	40.19	33,007,294	+0.82(+2.09%)
Feb 18, 2022				39.37	0	+0.52(+1.34%)
Feb 17, 2022	37.82	38.95	37.72	38.85	15,284,594	+1.63(+4.38%)
Feb 16, 2022	37.69	38.03	37.01	37.22	14,227,716	-0.11(-0.30%)
Feb 15, 2022	37.74	37.84	37.31	37.33	12,316,890	-1.23(-3.19%)
Feb 14, 2022	38.41	39.22	38.13	38.56	30,279,820	+0.23(+0.59%)
Feb 11, 2022	36.88	38.57	36.50	38.33	25,336,816	+1.47(+3.98%)
Feb 10, 2022	36.57	37.21	35.57	36.87	21,077,054	+1.28(+3.59%)
Feb 09, 2022	35.97	36.01	35.56	35.59	11,257,456	-1.11(-3.02%)
Feb 08, 2022	37.37	37.62	36.52	36.70	11,689,261	-0.59(-1.58%)
Feb 07, 2022	36.93	37.52	36.68	37.28	11,537,651	+0.24(+0.64%)
Feb 04, 2022	37.46	37.87	36.37	37.05	19,320,564	-0.35(-0.94%)
Feb 03, 2022	36.75	37.56	36.43	37.40	22,962,392	+1.66(+4.64%)
Feb 02, 2022	36.04	36.43	35.62	35.74	13,442,890	-0.71(-1.95%)
Feb 01, 2022	36.80	37.43	36.34	36.45	8,949,417	-0.55(-1.48%)
Jan 31, 2022	38.45		36.88	37.00	12,843,364	-1.35(-3.51%)
Jan 28, 2022	40.07	40.97	38.35	38.34	11,832,586	-1.99(-4.93%)
Jan 27, 2022	39.04	40.65	38.42	40.33	13,567,597	+0.42(+1.04%)
Jan 26, 2022	38.57	40.73	37.97	39.92	13,098,880	+0.21(+0.52%)
Jan 25, 2022	40.07	41.01	38.95	39.71	13,214,379	+0.96(+2.47%)
Jan 24, 2022	40.16	42.16	38.68	38.75	21,694,186	-0.35(-0.90%)
Jan 21, 2022	37.81	39.10	37.42	39.10	17,110,840	+1.49(+3.95%)
Jan 20, 2022	36.50	37.70	35.67	37.61	11,498,919	+0.81(+2.19%)
Jan 19, 2022	35.81	36.86	35.57	36.81	9,933,414	+0.76(+2.10%)
Jan 18, 2022	35.58	36.24	35.56	36.05	10,855,903	+1.19(+3.42%)
Jan 14, 2022				34.86	0	+0.00(+0.00%)
Jan 13, 2022	33.75	35.02	33.67	34.86	11,023,947	+0.90(+2.65%)
Jan 12, 2022	33.86	34.24	33.63	33.96	6,477,967	-0.14(-0.42%)
Jan 11, 2022	34.76	35.26	34.10	34.10	5,971,096	-0.57(-1.64%)
Jan 10, 2022	35.14	36.09	34.67	34.67	9,557,519	+0.00(+0.00%)
Jan 07, 2022	34.38	34.91	34.22	34.67	7,016,292	+0.24(+0.69%)
Jan 06, 2022	34.38	34.76	33.96	34.43	8,033,526	+0.09(+0.28%)
Jan 05, 2022	33.11	34.34	33.01	34.34	5,014,070	+1.23(+3.72%)
Jan 04, 2022	32.82	33.34	32.73	33.11	3,519,837	+0.05(+0.14%)

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.