Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.89	37.24	35.64	35.69	650,610	-1.37(-3.70%)
Mar 30, 2022	37.70	37.70	37.00	37.06	429,377	-0.56(-1.49%)
Mar 29, 2022	36.90	37.98	36.88	37.62	567,330	+1.14(+3.13%)
Mar 28, 2022	35.72	36.52	35.56	36.48	370,759	+0.69(+1.93%)
Mar 25, 2022	36.58	36.84	35.56	35.79	395,466	-0.72(-1.97%)
Mar 24, 2022	37.03	37.16	36.18	36.51	521,434	-0.27(-0.73%)
Mar 23, 2022	37.80	37.98	36.29	36.78	451,538	-1.31(-3.44%)
Mar 22, 2022	38.10	38.54	37.76	38.09	431,103	+0.19(+0.50%)
Mar 21, 2022	38.65	38.72	37.13	37.90	823,016	-0.75(-1.94%)
Mar 18, 2022	37.39	38.77	37.10	38.65	1,141,647	+0.96(+2.55%)
Mar 17, 2022	36.87	37.78	36.61	37.69	508,050	+0.50(+1.34%)
Mar 16, 2022	36.71	37.45	36.20	37.19	735,759	+0.90(+2.48%)
Mar 15, 2022	35.83	36.36	35.28	36.29	476,231	+0.69(+1.94%)
Mar 14, 2022	35.93	36.97	35.32	35.60	662,516	-0.16(-0.45%)
Mar 11, 2022	36.80	36.98	35.58	35.76	886,164	-0.48(-1.32%)
Mar 10, 2022	34.82	36.48	34.66	36.24	972,951	+0.68(+1.91%)
Mar 09, 2022	34.55	35.95	34.41	35.56	625,669	+1.79(+5.30%)
Mar 08, 2022	34.23	35.26	33.73	33.77	740,447	-0.37(-1.08%)
Mar 07, 2022	35.80	36.27	34.08	34.14	672,080	-1.69(-4.72%)
Mar 04, 2022	36.50	36.52	35.25	35.83	968,263	-1.77(-4.71%)
Mar 03, 2022	38.33	38.33	37.13	37.60	474,978	-0.38(-1.00%)
Mar 02, 2022	36.75	38.18	36.66	37.98	756,361	+1.56(+4.28%)
Mar 01, 2022	36.37	36.86	36.05	36.42	716,091	-0.03(-0.08%)
Feb 28, 2022	35.38	36.62	35.25	36.45	529,030	+0.88(+2.47%)
Feb 25, 2022	34.25	35.81	34.38	35.57	688,530	+1.18(+3.43%)
Feb 24, 2022	32.05	34.67	31.83	34.39	1,193,001	+0.85(+2.53%)
Feb 23, 2022	34.19	34.89	33.27	33.54	772,613	-0.61(-1.79%)
Feb 22, 2022	34.93	35.32	33.58	34.15	923,014	-1.29(-3.64%)
Feb 18, 2022				35.44	0	+0.76(+2.19%)
Feb 17, 2022	36.00	36.10	34.50	34.68	990,665	-1.58(-4.36%)
Feb 16, 2022	37.20	37.58	35.84	36.26	1,357,573	-1.15(-3.07%)
Feb 15, 2022	37.25	37.95	36.75	37.41	981,112	+0.53(+1.44%)
Feb 14, 2022	37.24	38.14	36.68	36.88	730,363	-0.41(-1.10%)
Feb 11, 2022	38.09	38.37	36.81	37.29	771,471	-0.54(-1.43%)
Feb 10, 2022	38.50	39.40	37.62	37.83	1,375,864	-1.44(-3.67%)
Feb 09, 2022	38.02	39.28	37.83	39.27	1,169,028	+1.57(+4.16%)
Feb 08, 2022	37.98	38.62	37.45	37.70	1,123,157	-0.41(-1.08%)
Feb 07, 2022	38.69	38.93	37.97	38.11	982,184	-0.51(-1.32%)
Feb 04, 2022	39.11	39.61	37.15	38.62	1,487,121	-0.92(-2.33%)
Feb 03, 2022	39.90			39.54	2,606,962	-0.07(-0.18%)
Feb 02, 2022	39.28	39.86	38.09	39.61	1,401,880	+0.33(+0.84%)
Feb 01, 2022	38.74	39.42	38.00	39.28	903,578	+0.70(+1.81%)
Jan 31, 2022	37.70	38.65		38.58	1,136,682	+0.66(+1.74%)
Jan 28, 2022	36.58	37.95	36.10	37.92	979,309	+1.51(+4.15%)
Jan 27, 2022	37.75	38.23	35.91	36.41	910,340	-1.34(-3.55%)
Jan 26, 2022	39.64	39.95	37.50	37.75	781,002	-1.16(-2.98%)
Jan 25, 2022	38.59	39.32	38.00	38.91	638,164	-0.42(-1.07%)
Jan 24, 2022	37.39	39.52	36.23	39.33	1,326,227	+1.14(+2.99%)
Jan 21, 2022	38.71	39.69	38.18	38.19	1,124,517	-0.77(-1.98%)
Jan 20, 2022	40.04	40.60	38.88	38.96	1,167,101	-0.93(-2.33%)
Jan 19, 2022	41.15	41.25	39.65	39.89	1,197,485	-1.19(-2.90%)
Jan 18, 2022	43.00	43.00	40.63	41.08	1,224,085	-2.43(-5.58%)
Jan 14, 2022				43.51	0	-0.97(-2.18%)
Jan 13, 2022	45.44	46.00	44.29	44.48	558,693	-0.88(-1.94%)
Jan 12, 2022	45.86	46.27	44.91	45.36	675,650	-0.37(-0.81%)
Jan 11, 2022	46.32	46.53	44.89	45.73	612,545	-0.52(-1.12%)
Jan 10, 2022	46.23	46.99	45.06	46.25	912,016	-0.58(-1.24%)
Jan 07, 2022	47.82	48.41	46.43	46.83	714,709	-0.83(-1.74%)
Jan 06, 2022	48.68	49.09	47.10	47.66	1,100,744	-0.80(-1.65%)
Jan 05, 2022	51.69	52.69	48.24	48.46	1,600,441	-2.59(-5.07%)
Jan 04, 2022	48.05	52.11	47.88	51.05	1,875,529	+3.31(+6.93%)

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.