Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.89	34.89	34.52	34.52	175,066	-0.58(-1.64%)
Mar 30, 2022	35.19	35.21	34.97	35.10	152,632	-0.58(-1.63%)
Mar 29, 2022	35.70	35.78	35.37	35.68	246,406	+0.68(+1.96%)
Mar 28, 2022	34.90	35.05	34.70	34.99	115,939	+0.27(+0.77%)
Mar 25, 2022	34.69	34.73	34.42	34.73	98,630	+0.02(+0.05%)
Mar 24, 2022	34.52	34.71	34.41	34.71	83,022	+0.25(+0.72%)
Mar 23, 2022	34.65	34.74	34.46	34.46	1,976,429	-0.61(-1.75%)
Mar 22, 2022	34.98	35.17	34.95	35.07	153,922	+0.30(+0.88%)
Mar 21, 2022	34.92	34.99	34.58	34.77	163,291	-0.35(-0.99%)
Mar 18, 2022	34.48	35.12	34.48	35.12	77,631	+0.22(+0.62%)
Mar 17, 2022	34.47	34.90	34.43	34.90	152,031	+0.07(+0.20%)
Mar 16, 2022	34.32	34.87	34.31	34.83	336,256	+1.21(+3.61%)
Mar 15, 2022	33.42	33.69	33.22	33.62	790,505	+0.29(+0.87%)
Mar 14, 2022	33.39	33.63	33.13	33.33	257,295	+0.68(+2.08%)
Mar 11, 2022	33.21	33.26	32.61	32.65	266,421	-0.01(-0.03%)
Mar 10, 2022	32.43			32.66	251,846	-0.56(-1.69%)
Mar 09, 2022	32.80	33.56	32.57	33.22	345,075	+1.70(+5.38%)
Mar 08, 2022	31.55	32.33	31.05	31.52	497,985	+0.49(+1.59%)
Mar 07, 2022	32.05	32.11	30.84	31.03	722,365	-1.08(-3.36%)
Mar 04, 2022	32.30	32.43	31.76	32.11	258,300	-1.12(-3.37%)
Mar 03, 2022	33.80	33.81	33.09	33.23	223,261	-0.59(-1.73%)
Mar 02, 2022	33.67	34.06	33.62	33.81	362,986	+0.43(+1.29%)
Mar 01, 2022	34.10	34.21	33.18	33.38	298,786	-0.84(-2.45%)
Feb 28, 2022	34.10	34.64	34.00	34.22	142,454	-0.75(-2.14%)
Feb 25, 2022	34.56	35.04	34.62	34.97	310,497	+0.74(+2.15%)
Feb 24, 2022	33.33	34.37	33.25	34.24	386,015	-0.43(-1.23%)
Feb 23, 2022	35.31	35.31	34.60	34.66	86,768	-0.23(-0.67%)
Feb 22, 2022	34.87	35.13	34.50	34.90	117,391	-0.87(-2.42%)
Feb 18, 2022				35.76	0	-0.02(-0.07%)
Feb 17, 2022	36.09	36.10	35.73	35.79	125,640	-0.52(-1.43%)
Feb 16, 2022	36.05	36.34	36.00	36.31	126,361	+0.10(+0.27%)
Feb 15, 2022	35.97	36.25	35.97	36.21	128,560	+0.81(+2.28%)
Feb 14, 2022	35.47	35.53	35.12	35.40	111,688	-0.28(-0.79%)
Feb 11, 2022	36.40	36.45	35.57	35.68	87,801	-0.59(-1.64%)
Feb 10, 2022	36.35	36.73	36.19	36.28	162,459	-0.36(-0.98%)
Feb 09, 2022	36.54	36.64	36.47	36.64	260,671	+0.55(+1.52%)
Feb 08, 2022	35.81	36.17	35.77	36.09	213,543	+0.30(+0.84%)
Feb 07, 2022	35.85	36.01	35.78	35.79	470,969	+0.04(+0.10%)
Feb 04, 2022	35.66	35.97	35.52	35.75	235,284	-0.28(-0.78%)
Feb 03, 2022	36.34		35.96	36.04	219,991	-0.89(-2.40%)
Feb 02, 2022	36.93	37.01	36.81	36.92	119,617	+0.13(+0.34%)
Feb 01, 2022	36.77	36.79	36.56	36.79	81,767	+0.26(+0.71%)
Jan 31, 2022	36.12	36.63		36.54	192,871	+0.14(+0.39%)
Jan 28, 2022	36.00	36.32	35.76	36.40	125,815	+0.15(+0.41%)
Jan 27, 2022	36.41	36.57	36.10	36.25	163,532	+0.30(+0.85%)
Jan 26, 2022	36.33	36.43	35.75	35.94	210,336	+0.12(+0.34%)
Jan 25, 2022	35.70	36.00	35.39	35.82	245,957	-0.22(-0.60%)
Jan 24, 2022	35.76	36.07	35.04	36.04	381,027	-0.44(-1.21%)
Jan 21, 2022	36.74	36.89	36.44	36.48	200,569	-0.65(-1.74%)
Jan 20, 2022	37.33	37.53	37.10	37.12	134,100	-0.07(-0.18%)
Jan 19, 2022	37.52	37.56	37.17	37.19	83,472	-0.06(-0.15%)
Jan 18, 2022	37.24	37.38	37.18	37.24	532,313	-0.32(-0.85%)
Jan 14, 2022				37.56	0	+0.08(+0.21%)
Jan 13, 2022	37.83	37.83	37.45	37.48	188,211	-0.35(-0.93%)
Jan 12, 2022	37.78	37.88	37.72	37.83	508,560	-0.04(-0.10%)
Jan 11, 2022	37.62	37.87	37.53	37.87	127,384	+0.36(+0.95%)
Jan 10, 2022	37.47	37.54	37.20	37.52	117,295	-0.34(-0.90%)
Jan 07, 2022	37.84	37.95	37.69	37.86	219,957	-0.06(-0.16%)
Jan 06, 2022	38.05	38.09	37.89	37.92	140,036	-0.25(-0.65%)
Jan 05, 2022	38.54	38.57	38.11	38.17	771,558	-0.24(-0.62%)
Jan 04, 2022	38.47	38.50	38.31	38.41	474,076	+0.30(+0.80%)

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.