Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	38.69	39.11	37.90	37.95	549,507	-0.35(-0.91%)
Mar 30, 2022	38.58	38.70	38.08	38.30	319,744	-0.22(-0.57%)
Mar 29, 2022	37.56	38.73	37.54	38.52	465,842	+1.27(+3.41%)
Mar 28, 2022	36.67	37.30	36.47	37.25	332,662	+0.57(+1.55%)
Mar 25, 2022	36.87	37.02	36.42	36.68	330,977	-0.10(-0.27%)
Mar 24, 2022	36.51	37.57	36.00	36.78	324,148	+0.52(+1.43%)
Mar 23, 2022	37.06	37.39	36.24	36.26	340,291	-0.72(-1.95%)
Mar 22, 2022	37.21	37.69	36.55	36.98	637,567	-0.04(-0.11%)
Mar 21, 2022	37.31	37.75	36.91	37.02	409,579	-0.24(-0.64%)
Mar 18, 2022	36.25	37.35	36.02	37.26	779,295	+1.08(+2.99%)
Mar 17, 2022	35.82	36.49	35.56	36.18	482,278	+0.20(+0.56%)
Mar 16, 2022	36.64	36.84	35.16	35.98	531,233	-0.14(-0.39%)
Mar 15, 2022	35.10	36.20	34.53	36.12	616,905	+1.10(+3.14%)
Mar 14, 2022	36.84	36.84	34.94	35.02	565,701	-1.71(-4.66%)
Mar 11, 2022	37.77	37.77	35.93	36.73	520,190	-0.47(-1.26%)
Mar 10, 2022	37.44	38.84	36.92	37.20	413,781	-0.85(-2.23%)
Mar 09, 2022	37.68	38.87	36.58	38.05	912,202	+1.25(+3.40%)
Mar 08, 2022	37.00	37.70	35.54	36.80	877,579	-0.11(-0.30%)
Mar 07, 2022	38.75	39.03	36.18	36.91	1,172,465	-1.97(-5.07%)
Mar 04, 2022	38.83	39.90	38.62	38.88	693,407	-0.43(-1.09%)
Mar 03, 2022	39.87	40.59	38.76	39.31	471,941	-0.14(-0.35%)
Mar 02, 2022	40.09	40.38	39.22	39.45	449,367	-0.17(-0.43%)
Mar 01, 2022	39.74	40.48	39.24	39.62	653,083	-0.01(-0.03%)
Feb 28, 2022	38.41	39.95	38.41	39.63	533,488	+0.64(+1.64%)
Feb 25, 2022	37.83	39.03	37.65	38.99	650,155	+1.41(+3.75%)
Feb 24, 2022	36.96	37.68	36.23	37.58	635,876	-0.23(-0.61%)
Feb 23, 2022	38.05	38.49	37.71	37.81	351,302	-0.06(-0.16%)
Feb 22, 2022	37.72	38.18	37.01	37.87	323,856	-0.11(-0.29%)
Feb 18, 2022				37.98	0	-0.77(-1.99%)
Feb 17, 2022	39.32	39.62	38.58	38.75	363,019	-0.86(-2.17%)
Feb 16, 2022	38.79	39.75	38.41	39.61	561,775	+0.81(+2.09%)
Feb 15, 2022	37.64	38.82	37.61	38.80	547,096	+1.55(+4.16%)
Feb 14, 2022	36.34	37.45	36.20	37.25	596,792	+1.06(+2.93%)
Feb 11, 2022	36.30	36.44	35.62	36.19	418,819	+0.06(+0.17%)
Feb 10, 2022	35.59	36.56	35.42	36.13	716,124	+0.03(+0.08%)
Feb 09, 2022	36.29	36.40	35.85	36.10	436,735	+0.23(+0.64%)
Feb 08, 2022	35.64	36.41	35.27	35.87	407,138	+0.23(+0.65%)
Feb 07, 2022	35.29	36.11	34.51	35.64	317,035	+0.10(+0.28%)
Feb 04, 2022	35.29	35.88	34.62	35.54	332,586	+0.15(+0.42%)
Feb 03, 2022	35.51	35.93	35.30	35.39	320,091	-0.52(-1.45%)
Feb 02, 2022	35.99	36.37	35.68	35.91	529,346	-0.03(-0.08%)
Feb 01, 2022	35.39	36.07	34.52	35.94	426,373	+0.71(+2.02%)
Jan 31, 2022	34.47			35.23	449,183	+0.90(+2.62%)
Jan 28, 2022	33.74	34.36	32.94	34.33	540,088	+0.46(+1.36%)
Jan 27, 2022	34.67	35.03	33.75	33.87	753,240	+0.06(+0.18%)
Jan 26, 2022	34.90	35.78	33.23	33.81	617,708	-0.69(-2.00%)
Jan 25, 2022	35.44	35.46	34.00	34.50	659,893	-1.44(-4.01%)
Jan 24, 2022	34.97	36.08	34.29	35.94	698,568	+0.51(+1.44%)
Jan 21, 2022	36.25	37.12	35.41	35.43	627,511	-1.02(-2.80%)
Jan 20, 2022	37.04	37.61	36.40	36.45	429,757	-0.22(-0.60%)
Jan 19, 2022	37.02	37.45	36.58	36.67	546,796	-0.23(-0.62%)
Jan 18, 2022	38.73	38.73	36.78	36.90	691,010	-2.25(-5.75%)
Jan 14, 2022				39.15	0	+0.65(+1.69%)
Jan 13, 2022	38.40	39.25	38.40	38.50	468,727	-0.02(-0.05%)
Jan 12, 2022	39.04	39.07	38.17	38.52	897,996	-0.52(-1.33%)
Jan 11, 2022	37.83	39.10	36.98	39.04	561,360	+1.37(+3.64%)
Jan 10, 2022	39.15	39.15	37.25	37.67	996,067	-1.64(-4.17%)
Jan 07, 2022	38.84	39.84	38.80	39.31	640,667	+0.33(+0.85%)
Jan 06, 2022	39.94	40.70	38.80	38.98	954,104	+0.09(+0.23%)
Jan 05, 2022	41.85	42.98	38.23	38.89	1,621,488	-3.46(-8.17%)
Jan 04, 2022	42.27	43.17	42.23	42.35	929,270	+0.27(+0.64%)

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.