Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.70	31.74	31.34	31.36	601,836	-0.52(-1.63%)
Mar 30, 2022	31.95	32.14	31.80	31.88	505,056	-0.12(-0.39%)
Mar 29, 2022	32.00	32.07	31.82	32.01	837,935	+0.61(+1.96%)
Mar 28, 2022	31.24	31.39	31.08	31.39	546,964	+0.14(+0.46%)
Mar 25, 2022	31.23	31.26	31.04	31.25	501,035	-0.32(-1.02%)
Mar 24, 2022	31.49	31.60	31.31	31.57	603,840	+0.17(+0.55%)
Mar 23, 2022	31.41	31.77	31.25	31.40	2,358,877	-0.33(-1.03%)
Mar 22, 2022	31.58	31.82	31.54	31.72	843,594	+0.57(+1.81%)
Mar 21, 2022	31.21	31.29	30.93	31.16	642,549	-0.58(-1.84%)
Mar 18, 2022	31.00	31.76	30.91	31.74	973,256	+0.45(+1.44%)
Mar 17, 2022	31.20	31.32	30.87	31.29	600,212	-0.18(-0.58%)
Mar 16, 2022	30.42	31.49	30.34	31.48	983,969	+2.45(+8.45%)
Mar 15, 2022	28.54	29.08	28.44	29.02	904,198	+0.15(+0.53%)
Mar 14, 2022	29.22	29.46	28.77	28.87	1,249,707	-0.65(-2.21%)
Mar 11, 2022	30.36	30.38	29.50	29.52	796,739	-0.61(-2.03%)
Mar 10, 2022	30.26		29.98	30.13	869,330	-0.64(-2.09%)
Mar 09, 2022	30.30	30.84	30.30	30.78	2,040,477	+1.01(+3.38%)
Mar 08, 2022	29.78	30.18	29.49	29.77	1,370,537	+0.11(+0.39%)
Mar 07, 2022	30.42	30.42	29.62	29.66	1,145,462	-1.26(-4.06%)
Mar 04, 2022	31.09	31.21	30.77	30.91	1,271,253	-0.79(-2.48%)
Mar 03, 2022	32.12	32.18	31.66	31.70	629,908	-0.55(-1.69%)
Mar 02, 2022	32.18	32.37	31.89	32.24	1,090,418	+0.01(+0.03%)
Mar 01, 2022	32.57	32.75	32.06	32.23	773,100	-0.56(-1.69%)
Feb 28, 2022	32.50	32.83	32.37	32.79	1,374,808	-0.58(-1.75%)
Feb 25, 2022	32.94	33.37	32.91	33.37	496,652	+0.67(+2.05%)
Feb 24, 2022	31.57	32.73	31.33	32.70	1,669,168	-0.73(-2.18%)
Feb 23, 2022	34.10	34.10	33.37	33.43	548,588	-0.34(-1.02%)
Feb 22, 2022	33.78	34.08	33.59	33.78	1,059,811	-0.57(-1.67%)
Feb 18, 2022				34.35	0	-0.38(-1.10%)
Feb 17, 2022	34.97	35.07	34.68	34.73	841,150	-0.38(-1.09%)
Feb 16, 2022	34.80	35.26	34.80	35.12	1,064,248	+0.25(+0.71%)
Feb 15, 2022	34.59	34.91	34.55	34.87	827,100	+0.85(+2.51%)
Feb 14, 2022	34.10	34.16	33.79	34.01	702,140	-0.25(-0.73%)
Feb 11, 2022	34.79	34.94	34.16	34.26	881,666	-0.62(-1.79%)
Feb 10, 2022	34.81	35.32	34.80	34.89	690,389	-0.33(-0.93%)
Feb 09, 2022	34.94	35.22	34.93	35.21	454,898	+0.63(+1.83%)
Feb 08, 2022	34.23	34.61	34.17	34.58	551,355	+0.24(+0.70%)
Feb 07, 2022	34.26	34.50	34.23	34.34	725,797	-0.14(-0.42%)
Feb 04, 2022	34.24	34.61	34.16	34.48	521,214	+0.11(+0.31%)
Feb 03, 2022	34.31			34.38	681,538	-0.48(-1.37%)
Feb 02, 2022	35.05	35.05	34.63	34.86	753,163	-0.03(-0.08%)
Feb 01, 2022	34.81	34.89	34.48	34.89	862,998	+0.25(+0.72%)
Jan 31, 2022	33.90	34.68		34.64	1,218,778	+1.19(+3.55%)
Jan 28, 2022	33.28	33.44	32.94	33.45	771,450	+0.27(+0.81%)
Jan 27, 2022	33.62	33.65	33.18	33.18	2,667,393	-0.54(-1.59%)
Jan 26, 2022	34.37	34.40	33.58	33.72	1,448,945	-0.41(-1.21%)
Jan 25, 2022	34.02	34.31	33.81	34.13	705,703	-0.08(-0.22%)
Jan 24, 2022	34.19	34.26	33.40	34.21	1,003,221	-0.63(-1.82%)
Jan 21, 2022	35.27	35.31	34.77	34.84	521,430	-0.51(-1.44%)
Jan 20, 2022	35.78	35.96	35.34	35.35	2,423,970	+0.14(+0.41%)
Jan 19, 2022	35.34	35.40	35.18	35.20	1,005,256	+0.08(+0.22%)
Jan 18, 2022	35.18	35.30	35.07	35.13	568,575	-0.70(-1.95%)
Jan 14, 2022				35.83	0	+0.00(+0.00%)
Jan 13, 2022	36.30	36.30	35.81	35.83	699,358	-0.65(-1.79%)
Jan 12, 2022	36.35	36.51	36.23	36.48	764,735	+0.61(+1.71%)
Jan 11, 2022	35.32	35.91	35.28	35.86	1,862,275	+0.80(+2.30%)
Jan 10, 2022	35.06	35.16	34.77	35.06	602,864	-0.02(-0.05%)
Jan 07, 2022	34.97	35.15	34.79	35.08	1,494,241	+0.32(+0.91%)
Jan 06, 2022	34.74	34.95	34.58	34.76	1,612,606	+0.13(+0.39%)
Jan 05, 2022	35.17	35.37	34.63	34.63	748,844	-0.66(-1.87%)
Jan 04, 2022	35.44	35.45	35.20	35.29	512,210	-0.16(-0.46%)

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.