Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.96	34.39	33.41	33.43	1,273,932	-0.35(-1.04%)
Mar 30, 2022	33.49	34.61	33.34	33.78	2,057,223	+0.55(+1.65%)
Mar 29, 2022	33.63	33.86	32.76	33.23	1,637,967	-0.41(-1.23%)
Mar 28, 2022	33.52	33.84	33.27	33.64	1,207,976	+0.26(+0.78%)
Mar 25, 2022	32.45	33.47	32.30	33.38	1,794,084	+0.67(+2.06%)
Mar 24, 2022	31.51	32.76	31.32	32.71	1,420,449	+1.24(+3.94%)
Mar 23, 2022	31.85	31.85	31.45	31.47	884,930	-0.45(-1.41%)
Mar 22, 2022	31.53	32.00	31.48	31.92	891,404	+0.39(+1.22%)
Mar 21, 2022	32.33	32.40	31.45	31.53	964,894	-0.66(-2.06%)
Mar 18, 2022	31.66	32.31	31.53	32.20	1,989,331	+0.59(+1.88%)
Mar 17, 2022	31.57	31.71	31.25	31.61	1,181,164	-0.04(-0.14%)
Mar 16, 2022	31.08	31.78	31.08	31.65	1,290,403	+0.71(+2.29%)
Mar 15, 2022	30.47	31.12	29.98	30.94	1,218,375	+0.66(+2.20%)
Mar 14, 2022	30.09	30.48	29.77	30.28	754,262	+0.13(+0.45%)
Mar 11, 2022	30.28	30.40	29.87	30.14	756,112	-0.12(-0.39%)
Mar 10, 2022	29.94	30.36	29.62	30.26	863,571	+0.17(+0.57%)
Mar 09, 2022	29.88	30.38	29.53	30.09	1,059,872	+0.39(+1.30%)
Mar 08, 2022	30.07	30.14	29.49	29.70	1,529,487	-0.32(-1.08%)
Mar 07, 2022	31.33	31.33	29.89	30.02	1,756,614	-1.51(-4.78%)
Mar 04, 2022	31.96	31.99	31.34	31.53	826,307	-0.66(-2.04%)
Mar 03, 2022	32.58	32.96	32.04	32.19	708,030	-0.31(-0.97%)
Mar 02, 2022	32.05	32.75	31.61	32.50	1,053,656	+0.23(+0.72%)
Mar 01, 2022	31.52	32.56	31.44	32.27	1,469,356	+0.76(+2.42%)
Feb 28, 2022	31.24	31.79	31.03	31.51	1,467,537	+0.29(+0.92%)
Feb 25, 2022	30.66	31.25	30.31	31.22	1,420,062	+0.35(+1.13%)
Feb 24, 2022	30.25	31.30	30.01	30.87	1,771,429	+0.26(+0.85%)
Feb 23, 2022	31.22	31.53	30.43	30.61	1,508,770	-0.56(-1.80%)
Feb 22, 2022	31.23	31.31	30.87	31.17	943,085	-0.15(-0.48%)
Feb 18, 2022				31.33	0	+0.08(+0.26%)
Feb 17, 2022	31.34	31.57	31.10	31.25	946,013	-0.19(-0.60%)
Feb 16, 2022	30.78	31.55	30.53	31.43	1,308,598	+0.61(+1.97%)
Feb 15, 2022	31.18	31.75	30.76	30.83	1,337,711	-0.34(-1.09%)
Feb 14, 2022	31.66	31.93	31.02	31.17	1,376,868	-0.67(-2.10%)
Feb 11, 2022	31.22	31.99	31.02	31.83	1,623,944	+0.60(+1.91%)
Feb 10, 2022	31.06	31.79	30.86	31.24	2,028,214	+0.15(+0.49%)
Feb 09, 2022	30.76	31.28	30.67	31.09	2,170,342	+0.37(+1.19%)
Feb 08, 2022	28.85	31.13	28.84	30.72	2,817,765	+2.10(+7.32%)
Feb 07, 2022	28.49	28.76	28.21	28.62	1,748,175	+0.39(+1.39%)
Feb 04, 2022	27.63	28.32	27.30	28.23	1,424,583	+0.55(+2.00%)
Feb 03, 2022	27.70		27.46	27.68	2,084,437	-0.02(-0.06%)
Feb 02, 2022	27.21	27.72	27.06	27.70	1,182,357	+0.52(+1.90%)
Feb 01, 2022	27.49	27.72	26.94	27.18	913,554	-0.41(-1.49%)
Jan 31, 2022	27.16			27.59	1,355,967	+0.36(+1.31%)
Jan 28, 2022	26.67	27.25	26.38	27.23	1,346,227	+0.57(+2.14%)
Jan 27, 2022	26.16	26.96	26.16	26.66	1,757,080	+0.57(+2.19%)
Jan 26, 2022	25.83	26.38	25.80	26.09	1,427,346	+0.21(+0.83%)
Jan 25, 2022	25.68	26.13	25.17	25.88	1,636,526	+0.22(+0.87%)
Jan 24, 2022	25.28	25.67	24.82	25.65	1,416,184	+0.20(+0.77%)
Jan 21, 2022	25.88	25.89	25.30	25.46	1,094,748	-0.29(-1.14%)
Jan 20, 2022	26.34	26.74	25.69	25.75	1,102,863	-0.57(-2.17%)
Jan 19, 2022	26.45	26.73	26.17	26.32	1,114,468	+0.02(+0.07%)
Jan 18, 2022	25.93	26.38	25.51	26.30	1,819,312	+0.37(+1.44%)
Jan 14, 2022				25.93	0	-0.43(-1.62%)
Jan 13, 2022	27.50	27.64	26.29	26.36	1,275,873	-1.12(-4.09%)
Jan 12, 2022	27.71	27.71	27.29	27.48	1,015,625	-0.13(-0.48%)
Jan 11, 2022	27.12	27.74	27.06	27.62	1,506,442	+0.56(+2.08%)
Jan 10, 2022	26.48	27.10	26.47	27.05	972,873	+0.65(+2.47%)
Jan 07, 2022	26.38	26.65	26.17	26.40	1,406,868	+0.09(+0.34%)
Jan 06, 2022	25.89	26.46	25.85	26.31	904,281	+0.72(+2.82%)
Jan 05, 2022	25.70	26.05	25.52	25.59	810,115	+0.03(+0.10%)
Jan 04, 2022	25.78	25.84	25.05	25.56	1,117,560	+0.23(+0.92%)

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.