Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.54	33.69	33.20	33.25	352,011	-0.42(-1.26%)
Mar 30, 2022	34.20	34.26	33.61	33.67	215,375	-0.56(-1.64%)
Mar 29, 2022	33.87	34.42	33.87	34.23	389,036	+0.71(+2.12%)
Mar 28, 2022	33.92	34.01	33.33	33.52	372,019	-0.51(-1.51%)
Mar 25, 2022	33.84	34.15	33.55	34.04	362,858	+0.34(+1.02%)
Mar 24, 2022	33.78	33.78	33.07	33.69	285,137	+0.05(+0.15%)
Mar 23, 2022	33.58	33.66	33.17	33.64	465,826	-0.26(-0.76%)
Mar 22, 2022	33.93	34.30	33.42	33.90	450,687	+0.19(+0.56%)
Mar 21, 2022	33.77	34.46	33.55	33.71	173,209	-0.33(-0.96%)
Mar 18, 2022	33.23	34.06	32.67	34.04	627,547	+0.71(+2.13%)
Mar 17, 2022	33.51	33.90	33.27	33.33	670,390	-0.51(-1.51%)
Mar 16, 2022	33.36	34.03	33.16	33.84	255,272	+0.72(+2.17%)
Mar 15, 2022	32.95	33.13	32.47	33.12	363,987	+0.32(+0.99%)
Mar 14, 2022	33.24	33.24	32.59	32.80	240,429	-0.25(-0.74%)
Mar 11, 2022	33.92	34.05	33.01	33.04	172,713	-0.53(-1.58%)
Mar 10, 2022	33.67		33.42	33.58	343,573	-0.63(-1.84%)
Mar 09, 2022	34.83	35.00	34.07	34.20	354,831	+0.03(+0.09%)
Mar 08, 2022	33.32	34.75	33.24	34.17	359,664	+1.04(+3.14%)
Mar 07, 2022	34.31	34.49	33.05	33.13	670,047	-1.09(-3.19%)
Mar 04, 2022	33.85	34.35	33.58	34.22	487,365	-0.10(-0.29%)
Mar 03, 2022	34.00	34.38	32.65	34.32	570,437	+0.32(+0.95%)
Mar 02, 2022	32.97	34.42	32.91	34.00	502,292	+0.93(+2.82%)
Mar 01, 2022	36.21	36.27	32.72	33.06	731,246	-2.42(-6.81%)
Feb 28, 2022	35.08	35.72	34.94	35.48	581,351	-0.01(-0.03%)
Feb 25, 2022	35.38	35.79	35.20	35.49	452,934	+0.24(+0.67%)
Feb 24, 2022	35.11	35.33	34.41	35.26	272,453	-0.43(-1.21%)
Feb 23, 2022	36.21	36.44	35.54	35.69	277,847	-0.31(-0.87%)
Feb 22, 2022	36.79	36.97	35.92	36.00	191,148	-0.76(-2.06%)
Feb 18, 2022				36.76	0	+0.11(+0.29%)
Feb 17, 2022	36.90	37.02	36.51	36.65	245,938	-0.58(-1.56%)
Feb 16, 2022	37.07	37.52	36.84	37.23	142,179	-0.15(-0.39%)
Feb 15, 2022	36.79	37.52	36.70	37.38	210,805	+1.06(+2.92%)
Feb 14, 2022	36.58	37.02	36.13	36.32	329,710	-0.11(-0.30%)
Feb 11, 2022	36.61	36.68	35.84	36.42	253,624	+0.15(+0.41%)
Feb 10, 2022	36.40	37.18	36.09	36.28	175,882	-0.69(-1.86%)
Feb 09, 2022	37.02	37.51	36.82	36.96	185,407	+0.36(+0.99%)
Feb 08, 2022	36.30	36.81	36.25	36.60	284,885	+0.66(+1.83%)
Feb 07, 2022	35.99	36.48	35.85	35.94	219,689	-0.17(-0.46%)
Feb 04, 2022	36.58	37.02	35.90	36.11	501,316	-0.71(-1.92%)
Feb 03, 2022	37.24		36.71	36.82	177,503	-0.70(-1.86%)
Feb 02, 2022	38.28	38.73	37.45	37.52	194,405	-0.76(-1.98%)
Feb 01, 2022	38.34	38.84	37.59	38.27	216,031	-0.07(-0.18%)
Jan 31, 2022	37.23	38.34		38.34	366,398	+0.85(+2.28%)
Jan 28, 2022	37.24	37.52	36.44	37.49	127,652	+0.13(+0.34%)
Jan 27, 2022	38.08	38.45	36.94	37.36	194,951	-0.40(-1.07%)
Jan 26, 2022	38.92	39.25	37.43	37.76	345,340	-0.58(-1.51%)
Jan 25, 2022	38.54	38.99	37.39	38.34	438,458	-0.78(-1.98%)
Jan 24, 2022	38.13	39.32	37.73	39.12	317,411	+0.39(+1.02%)
Jan 21, 2022	38.60	39.95	38.32	38.72	278,232	+0.06(+0.15%)
Jan 20, 2022	39.47	39.91	38.54	38.66	216,575	-0.63(-1.60%)
Jan 19, 2022	40.47	40.64	39.28	39.29	169,726	-1.19(-2.94%)
Jan 18, 2022	40.76	41.02	39.94	40.48	231,895	-0.63(-1.53%)
Jan 14, 2022				41.11	0	-0.01(-0.02%)
Jan 13, 2022	41.01	41.59	40.97	41.12	87,128	+0.23(+0.55%)
Jan 12, 2022	41.40	41.59	40.74	40.90	157,932	-0.31(-0.76%)
Jan 11, 2022	40.93	41.33	40.25	41.21	221,562	+0.28(+0.67%)
Jan 10, 2022	41.21	41.21	40.35	40.93	191,327	-0.24(-0.57%)
Jan 07, 2022	42.02	42.30	41.17	41.17	203,806	-1.10(-2.60%)
Jan 06, 2022	42.40	42.64	42.05	42.27	227,142	-0.13(-0.30%)
Jan 05, 2022	43.24	43.44	42.37	42.40	133,129	-0.80(-1.84%)
Jan 04, 2022	42.55	43.54	42.54	43.19	186,853	+0.75(+1.76%)

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.