Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.14	33.48	32.83	32.83	1,776,952	-0.26(-0.79%)
Mar 30, 2022	33.03	33.26	32.76	33.09	1,775,118	-0.08(-0.25%)
Mar 29, 2022	32.46	33.19	32.46	33.18	1,406,086	+0.92(+2.87%)
Mar 28, 2022	32.49	32.55	31.97	32.25	2,234,322	-0.20(-0.61%)
Mar 25, 2022	32.23	32.55	32.16	32.45	1,996,544	+0.34(+1.07%)
Mar 24, 2022	31.82	32.22	31.63	32.11	1,594,136	+0.51(+1.61%)
Mar 23, 2022	31.63	31.87	31.57	31.60	1,904,807	-0.17(-0.54%)
Mar 22, 2022	32.04	32.41	31.65	31.77	2,937,300	-0.17(-0.54%)
Mar 21, 2022	32.04	32.69	31.51	31.94	3,592,491	-0.02(-0.06%)
Mar 18, 2022	31.89	32.30	31.44	31.96	11,479,257	-0.10(-0.31%)
Mar 17, 2022	32.26	32.60	31.99	32.06	3,763,312	-0.41(-1.26%)
Mar 16, 2022	32.29	33.11	32.08	32.47	3,076,136	+0.32(+0.99%)
Mar 15, 2022	31.66	32.87	31.66	32.15	2,978,978	+0.26(+0.82%)
Mar 14, 2022	30.48	32.50	30.29	31.89	4,431,529	+2.19(+7.37%)
Mar 11, 2022	30.79	30.79	29.64	29.70	1,761,437	-1.00(-3.24%)
Mar 10, 2022	30.81	31.06	30.43	30.69	1,754,366	-0.47(-1.50%)
Mar 09, 2022	31.25	31.76	31.03	31.16	2,840,707	+0.43(+1.40%)
Mar 08, 2022	31.09	31.48	29.96	30.73	2,718,311	-0.04(-0.15%)
Mar 07, 2022	32.22	32.28	30.43	30.78	3,415,391	-1.82(-5.59%)
Mar 04, 2022	33.19	33.28	32.34	32.60	2,667,301	-0.77(-2.31%)
Mar 03, 2022	33.48	33.78	33.21	33.37	2,744,728	-0.04(-0.11%)
Mar 02, 2022	32.87	33.73	32.76	33.40	2,595,934	+0.74(+2.25%)
Mar 01, 2022	34.26	34.43	32.48	32.67	2,938,886	-1.81(-5.25%)
Feb 28, 2022	34.35	34.86	34.19	34.48	3,971,526	-0.27(-0.77%)
Feb 25, 2022	33.75	34.78	34.19	34.75	1,607,008	+1.25(+3.72%)
Feb 24, 2022	33.44	33.77	32.80	33.50	2,696,965	-0.15(-0.45%)
Feb 23, 2022	34.34	34.62	33.65	33.65	1,768,431	-0.80(-2.32%)
Feb 22, 2022	34.30	34.79	33.94	34.45	1,885,553	+0.33(+0.97%)
Feb 18, 2022				34.12	0	-0.48(-1.40%)
Feb 17, 2022	34.61	34.79	33.84	34.61	2,245,728	+0.54(+1.58%)
Feb 16, 2022	34.13	34.51	33.93	34.07	1,415,941	-0.13(-0.39%)
Feb 15, 2022	33.81	34.37	33.62	34.20	1,707,642	+0.57(+1.71%)
Feb 14, 2022	34.78	34.89	33.49	33.63	2,664,167	-1.15(-3.30%)
Feb 11, 2022	35.09	35.66	34.58	34.78	1,620,860	-0.22(-0.64%)
Feb 10, 2022	35.61	35.99	34.82	35.00	1,792,388	-0.93(-2.60%)
Feb 09, 2022	36.26	36.46	35.82	35.93	1,878,055	-0.14(-0.40%)
Feb 08, 2022	36.66	37.09	36.00	36.08	2,016,872	-0.53(-1.45%)
Feb 07, 2022	37.29	37.40	36.48	36.61	1,996,713	-0.84(-2.25%)
Feb 04, 2022	38.78	38.84	37.23	37.45	1,836,608	-1.61(-4.13%)
Feb 03, 2022	40.34			39.06	2,350,212	-1.87(-4.56%)
Feb 02, 2022	41.14	41.38	40.77	40.93	1,728,265	-0.17(-0.41%)
Feb 01, 2022	40.80	41.21	40.60	41.10	1,096,961	+0.42(+1.04%)
Jan 31, 2022	40.04	40.76		40.68	1,842,206	+0.34(+0.85%)
Jan 28, 2022	39.65	40.38	39.42	40.34	1,039,239	+0.65(+1.63%)
Jan 27, 2022	40.37	41.05	39.54	39.69	1,336,857	-0.39(-0.98%)
Jan 26, 2022	40.12	40.66	39.80	40.09	1,505,454	+0.30(+0.74%)
Jan 25, 2022	39.49	40.10	38.89	39.79	1,155,592	-0.04(-0.11%)
Jan 24, 2022	40.28	40.56	38.88	39.83	1,384,335	-0.74(-1.81%)
Jan 21, 2022	40.82	41.19	40.40	40.57	1,345,008	-0.43(-1.05%)
Jan 20, 2022	41.31	42.04	40.97	41.00	862,441	-0.32(-0.78%)
Jan 19, 2022	41.70	42.19	41.31	41.32	1,791,749	-0.23(-0.56%)
Jan 18, 2022	41.50	41.87	40.81	41.56	1,041,093	+0.06(+0.15%)
Jan 14, 2022				41.49	0	+0.40(+0.98%)
Jan 13, 2022	41.23	41.50	40.88	41.09	955,071	-0.04(-0.11%)
Jan 12, 2022	40.81	41.17	40.58	41.14	1,235,018	+0.57(+1.42%)
Jan 11, 2022	40.66	40.66	39.66	40.56	1,312,476	+0.06(+0.16%)
Jan 10, 2022	40.26	40.58	40.18	40.50	1,647,040	+0.29(+0.71%)
Jan 07, 2022	40.79	40.82	39.90	40.21	1,973,447	-0.52(-1.28%)
Jan 06, 2022	41.34	41.34	40.60	40.73	1,154,396	-0.57(-1.37%)
Jan 05, 2022	41.26	42.08	40.62	41.30	1,596,992	+0.26(+0.63%)
Jan 04, 2022	41.34	41.56	40.93	41.04	1,724,554	+0.09(+0.22%)

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.