Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.04	35.04	34.60	34.60	3,695,396	-0.55(-1.55%)
Mar 30, 2022	35.25	35.45	35.09	35.15	1,165,103	-0.14(-0.40%)
Mar 29, 2022	35.23	35.37	35.10	35.29	1,815,870	+0.58(+1.68%)
Mar 28, 2022	34.56	34.71	34.39	34.71	1,597,076	+0.16(+0.46%)
Mar 25, 2022	34.50	34.58	34.32	34.55	1,523,950	-0.31(-0.89%)
Mar 24, 2022	34.92	34.93	34.55	34.86	1,894,001	+0.24(+0.68%)
Mar 23, 2022	34.60	34.95	34.43	34.62	2,144,639	-0.15(-0.43%)
Mar 22, 2022	34.70	34.91	34.62	34.77	3,239,198	+0.58(+1.71%)
Mar 21, 2022	34.27	34.34	33.94	34.19	2,704,138	-0.54(-1.55%)
Mar 18, 2022	33.98	34.78	33.87	34.73	1,951,666	+0.48(+1.40%)
Mar 17, 2022	34.09	34.28	33.78	34.25	3,617,345	-0.12(-0.36%)
Mar 16, 2022	33.33	34.39	33.13	34.37	3,031,769	+2.52(+7.90%)
Mar 15, 2022	31.39	31.89	31.20	31.85	2,944,729	+0.14(+0.45%)
Mar 14, 2022	32.14	32.34	31.62	31.71	3,875,574	-0.70(-2.15%)
Mar 11, 2022	33.26	33.32	32.41	32.41	4,416,761	-0.69(-2.08%)
Mar 10, 2022	33.22	33.26	32.89	33.10	3,052,132	-0.57(-1.68%)
Mar 09, 2022	33.13	33.72	33.13	33.66	2,100,078	+0.90(+2.76%)
Mar 08, 2022	32.73	33.16	32.45	32.76	4,373,654	+0.17(+0.52%)
Mar 07, 2022	33.34	33.41	32.56	32.59	1,806,186	-1.27(-3.76%)
Mar 04, 2022	34.16	34.16	33.69	33.86	1,529,117	-0.78(-2.26%)
Mar 03, 2022	35.11	35.15	34.54	34.64	4,585,353	-0.57(-1.63%)
Mar 02, 2022	35.22	35.37	34.88	35.22	1,774,712	+0.08(+0.24%)
Mar 01, 2022	35.44	35.72	34.97	35.13	2,548,262	-0.59(-1.66%)
Feb 28, 2022	35.42	35.78	35.30	35.73	2,420,333	-0.57(-1.56%)
Feb 25, 2022	35.84	36.29	35.78	36.29	2,285,811	+0.63(+1.77%)
Feb 24, 2022	34.60	35.66	34.49	35.66	4,900,333	-0.77(-2.12%)
Feb 23, 2022	37.03	37.03	36.36	36.43	2,180,993	-0.44(-1.20%)
Feb 22, 2022	36.81	37.10	36.61	36.87	5,438,056	-0.56(-1.48%)
Feb 18, 2022				37.43	0	-0.40(-1.05%)
Feb 17, 2022	38.14	38.19	37.78	37.83	2,577,247	-0.46(-1.21%)
Feb 16, 2022	38.06	38.45	37.97	38.29	2,429,367	+0.21(+0.54%)
Feb 15, 2022	37.78	38.10	37.73	38.08	1,957,154	+0.89(+2.38%)
Feb 14, 2022	37.27	37.38	36.98	37.20	2,032,878	-0.21(-0.55%)
Feb 11, 2022	38.04	38.15	37.34	37.40	1,812,378	-0.57(-1.51%)
Feb 10, 2022	38.00	38.49	37.91	37.98	3,235,425	-0.25(-0.67%)
Feb 09, 2022	38.02	38.23	37.94	38.23	3,136,214	+0.54(+1.42%)
Feb 08, 2022	37.31	37.69	37.27	37.69	1,469,165	+0.32(+0.86%)
Feb 07, 2022	37.37	37.57	37.26	37.37	1,660,717	-0.08(-0.20%)
Feb 04, 2022	37.22	37.62	37.14	37.45	2,782,994	+0.09(+0.25%)
Feb 03, 2022	37.34	37.53		37.36	2,863,423	-0.41(-1.07%)
Feb 02, 2022	37.97	37.97	37.50	37.76	2,697,252	+0.00(+0.00%)
Feb 01, 2022	37.68	37.76	37.37	37.76	2,193,430	+0.17(+0.45%)
Jan 31, 2022	36.88	37.65		37.59	2,719,358	+1.11(+3.05%)
Jan 28, 2022	36.31	36.48	35.94	36.48	3,640,779	+0.23(+0.62%)
Jan 27, 2022	36.64	36.72	36.24	36.25	10,607,010	-0.47(-1.28%)
Jan 26, 2022	37.35	37.42	36.61	36.72	2,416,609	-0.44(-1.19%)
Jan 25, 2022	37.03	37.33	36.76	37.17	3,566,183	+0.00(+0.00%)
Jan 24, 2022	37.01	37.21	36.32	37.17	12,679,762	-0.41(-1.08%)
Jan 21, 2022	38.11	38.17	37.57	37.57	1,447,245	-0.58(-1.53%)
Jan 20, 2022	38.52	38.80	38.14	38.16	1,656,791	+0.19(+0.50%)
Jan 19, 2022	38.07	38.15	37.91	37.97	1,843,414	+0.16(+0.42%)
Jan 18, 2022	37.86	38.01	37.77	37.81	3,591,112	-0.67(-1.74%)
Jan 14, 2022				38.48	0	+0.03(+0.07%)
Jan 13, 2022	38.81	38.87	38.45	38.45	1,120,473	-0.53(-1.35%)
Jan 12, 2022	38.77	39.01	38.69	38.98	1,748,326	+0.63(+1.65%)
Jan 11, 2022	37.85	38.35	37.74	38.34	3,161,990	+0.92(+2.47%)
Jan 10, 2022	37.43	37.53	37.15	37.42	2,810,144	+0.04(+0.10%)
Jan 07, 2022	37.28	37.45	37.09	37.38	1,842,247	+0.36(+0.97%)
Jan 06, 2022	36.99	37.21	36.83	37.03	1,509,142	+0.13(+0.36%)
Jan 05, 2022	37.31	37.55	36.86	36.89	1,717,824	-0.63(-1.68%)
Jan 04, 2022	37.71	37.75	37.44	37.52	3,218,558	-0.14(-0.38%)

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.