Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	40.70	41.62	40.42	40.48	429,800	-0.52(-1.27%)
Mar 30, 2022	40.96	41.66	40.50	41.00	404,978	+0.48(+1.19%)
Mar 29, 2022	40.25	40.81	39.19	40.52	344,999	+0.05(+0.12%)
Mar 28, 2022	40.48	40.50	39.25	40.47	340,852	-0.59(-1.43%)
Mar 25, 2022	39.91	41.06	39.70	41.06	402,007	+1.12(+2.80%)
Mar 24, 2022	40.03	40.06	39.17	39.94	246,280	+0.49(+1.25%)
Mar 23, 2022	39.44	39.82	38.86	39.45	394,112	-0.20(-0.51%)
Mar 22, 2022	38.60	40.41	38.40	39.65	550,429	+1.57(+4.13%)
Mar 21, 2022	36.84	38.09	36.70	38.08	472,219	+1.41(+3.84%)
Mar 18, 2022	36.61	37.39	35.54	36.67	1,418,879	+0.14(+0.37%)
Mar 17, 2022	35.54	36.98	35.07	36.54	486,053	+0.91(+2.54%)
Mar 16, 2022	35.84	37.16	34.78	35.63	473,179	-0.06(-0.16%)
Mar 15, 2022	34.14	36.33	34.14	35.69	620,141	+1.15(+3.32%)
Mar 14, 2022	33.53	35.12	32.63	34.54	495,902	+0.94(+2.78%)
Mar 11, 2022	34.62	35.57	33.51	33.61	383,391	-1.01(-2.92%)
Mar 10, 2022	33.07	34.69		34.62	323,576	+1.16(+3.46%)
Mar 09, 2022	34.88	35.12	33.35	33.46	404,794	-1.21(-3.48%)
Mar 08, 2022	34.41	36.08	33.63	34.67	466,360	+0.15(+0.45%)
Mar 07, 2022	35.46	36.15	34.13	34.51	520,229	-0.80(-2.27%)
Mar 04, 2022	36.33	36.39	34.90	35.31	374,467	-1.71(-4.61%)
Mar 03, 2022	38.02	38.02	35.77	37.02	476,324	-0.79(-2.09%)
Mar 02, 2022	35.65	38.24	35.47	37.81	566,310	+2.63(+7.48%)
Mar 01, 2022	37.27	37.90	34.96	35.18	709,560	-1.84(-4.98%)
Feb 28, 2022	36.88	37.82	36.39	37.02	474,160	-0.25(-0.67%)
Feb 25, 2022	35.49	37.37	36.43	37.27	512,130	+2.02(+5.72%)
Feb 24, 2022	34.12	35.45	33.87	35.25	627,380	+0.33(+0.94%)
Feb 23, 2022	36.22	36.22	34.80	34.93	263,703	-0.80(-2.24%)
Feb 22, 2022	36.68	36.98	35.66	35.73	279,245	-0.98(-2.68%)
Feb 18, 2022				36.71	0	-0.45(-1.22%)
Feb 17, 2022	36.69	37.36	36.39	37.16	680,936	+0.01(+0.03%)
Feb 16, 2022	38.47	38.71	36.97	37.15	457,191	-1.04(-2.73%)
Feb 15, 2022	36.61	38.66	36.30	38.20	533,401	+1.36(+3.69%)
Feb 14, 2022	37.35	38.05	36.71	36.84	932,792	-0.51(-1.37%)
Feb 11, 2022	32.82	38.52	32.51	37.35	1,907,632	+5.34(+16.69%)
Feb 10, 2022	29.82	32.70	29.74	32.00	796,295	+1.76(+5.84%)
Feb 09, 2022	28.68	30.66	28.39	30.24	1,080,513	+1.84(+6.49%)
Feb 08, 2022	28.57	28.85	27.64	28.40	505,447	+0.13(+0.48%)
Feb 07, 2022	28.08	28.59	27.96	28.26	854,188	+0.38(+1.35%)
Feb 04, 2022	28.37	28.45	27.55	27.89	467,513	-0.58(-2.03%)
Feb 03, 2022	29.49		28.27	28.47	644,436	-1.30(-4.37%)
Feb 02, 2022	28.39	30.48	28.15	29.77	710,074	+0.95(+3.31%)
Feb 01, 2022	27.94	29.00	27.58	28.81	544,901	+1.12(+4.04%)
Jan 31, 2022	27.16	28.89		27.69	1,813,965	+0.13(+0.49%)
Jan 28, 2022	27.05	27.99	26.39	27.56	598,071	+0.25(+0.91%)
Jan 27, 2022	27.88	29.26	27.13	27.31	608,242	-0.51(-1.82%)
Jan 26, 2022	29.45	29.80	27.39	27.82	666,557	-1.27(-4.38%)
Jan 25, 2022	28.82	29.55	28.03	29.09	521,951	-0.11(-0.36%)
Jan 24, 2022	27.04	29.26	26.68	29.20	529,789	+1.30(+4.67%)
Jan 21, 2022	28.52	28.79	27.67	27.89	326,791	-0.83(-2.90%)
Jan 20, 2022	30.00	30.54	28.60	28.73	547,602	-1.15(-3.85%)
Jan 19, 2022	30.65	31.07	29.39	29.88	404,056	-0.68(-2.23%)
Jan 18, 2022	30.84	31.05	30.16	30.56	322,552	-0.71(-2.27%)
Jan 14, 2022				31.26	0	-0.43(-1.36%)
Jan 13, 2022	32.21	33.11	31.54	31.70	288,755	+0.57(+1.85%)
Jan 12, 2022	31.83	31.83	30.83	31.12	247,786	-0.22(-0.70%)
Jan 11, 2022	31.12	31.38	30.08	31.34	293,861	+0.41(+1.33%)
Jan 10, 2022	31.02	31.79	30.57	30.93	283,898	-0.17(-0.55%)
Jan 07, 2022	30.88	32.24	30.88	31.10	351,261	+0.36(+1.18%)
Jan 06, 2022	30.77	31.32	30.36	30.74	223,746	+0.14(+0.47%)
Jan 05, 2022	30.40	31.43	30.37	30.59	374,987	+0.40(+1.33%)
Jan 04, 2022	29.48	30.64	29.45	30.19	358,480	+1.23(+4.23%)

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.