Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.95	37.87	36.22	36.34	583,876	-0.61(-1.65%)
Mar 30, 2022	36.91	37.94	36.69	36.95	277,023	-0.07(-0.19%)
Mar 29, 2022	36.11	37.47	36.11	37.02	426,802	+1.15(+3.21%)
Mar 28, 2022	36.76	37.35	35.00	35.87	608,230	-1.01(-2.74%)
Mar 25, 2022	38.35	38.59	36.80	36.88	295,517	-1.97(-5.07%)
Mar 24, 2022	37.65	39.04	36.71	38.85	603,245	+1.51(+4.04%)
Mar 23, 2022	37.96	38.49	36.49	37.34	773,964	-1.36(-3.51%)
Mar 22, 2022	39.05	39.26	38.30	38.70	1,246,033	+0.47(+1.23%)
Mar 21, 2022	37.25	38.81	37.10	38.23	840,968	-0.30(-0.78%)
Mar 18, 2022	39.04	39.93	38.00	38.53	1,449,993	-0.47(-1.21%)
Mar 17, 2022	38.04	39.05	37.58	39.00	775,205	-0.05(-0.13%)
Mar 16, 2022	37.89	39.34	37.89	39.05	2,387,522	+3.42(+9.60%)
Mar 15, 2022	31.37	35.79	31.12	35.63	1,127,057	+4.61(+14.86%)
Mar 14, 2022	32.64	33.50	30.75	31.02	1,449,102	-4.95(-13.76%)
Mar 11, 2022	37.21	37.48	35.62	35.97	674,060	-1.03(-2.78%)
Mar 10, 2022	35.50	37.29	34.64	37.00	1,304,410	-1.41(-3.67%)
Mar 09, 2022	36.57	38.67	36.57	38.41	837,124	+1.86(+5.09%)
Mar 08, 2022	34.60	37.62	33.88	36.55	1,307,329	+2.30(+6.72%)
Mar 07, 2022	35.28	35.72	33.85	34.25	1,057,409	-1.03(-2.92%)
Mar 04, 2022	35.59	36.20	34.58	35.28	707,582	-0.85(-2.35%)
Mar 03, 2022	37.38	37.83	34.96	36.13	1,106,535	-1.48(-3.94%)
Mar 02, 2022	38.05	38.42	37.26	37.61	1,312,004	-0.44(-1.16%)
Mar 01, 2022	41.03	41.03	37.56	38.05	2,129,509	-1.54(-3.89%)
Feb 28, 2022	38.88	40.39	37.88	39.59	1,610,299	+1.17(+3.05%)
Feb 25, 2022	39.43	38.44	37.50	38.42	680,528	-0.04(-0.10%)
Feb 24, 2022	35.53	38.52	35.53	38.46	479,416	+1.87(+5.11%)
Feb 23, 2022	38.55	39.73	36.45	36.59	1,080,483	-0.53(-1.43%)
Feb 22, 2022	37.89	39.00	36.86	37.12	435,963	-0.80(-2.11%)
Feb 18, 2022				37.92	0	-0.63(-1.63%)
Feb 17, 2022	41.88	41.88	38.52	38.55	439,895	-3.05(-7.33%)
Feb 16, 2022	40.11	42.17	39.48	41.60	1,382,268	+1.00(+2.46%)
Feb 15, 2022	38.07	40.64	37.87	40.60	1,523,096	+0.88(+2.22%)
Feb 14, 2022	40.81	40.81	39.43	39.72	646,534	-0.83(-2.05%)
Feb 11, 2022	41.00	41.56	39.81	40.55	397,804	+0.06(+0.15%)
Feb 10, 2022	39.89	41.02	39.00	40.49	576,657	-0.01(-0.02%)
Feb 09, 2022	43.98	43.98	39.91	40.50	484,789	-2.59(-6.01%)
Feb 08, 2022	41.63	43.38	41.41	43.09	636,185	+0.56(+1.32%)
Feb 07, 2022	41.51	43.33	41.51	42.53	515,745	+1.06(+2.56%)
Feb 04, 2022	41.23	42.05	40.85	41.47	173,556	+0.53(+1.29%)
Feb 03, 2022	40.89	41.55		40.94	303,554	-0.41(-0.99%)
Feb 02, 2022	42.95	42.95	40.21	41.35	301,082	-1.62(-3.77%)
Feb 01, 2022	42.64	43.24	42.01	42.97	354,582	+0.33(+0.77%)
Jan 31, 2022	38.83	42.75		42.64	512,565	+5.18(+13.83%)
Jan 28, 2022	35.69	37.59	34.85	37.46	681,926	+1.68(+4.70%)
Jan 27, 2022	38.26	38.62	35.60	35.78	524,878	-2.29(-6.02%)
Jan 26, 2022	38.62	39.47	37.89	38.07	440,887	-0.05(-0.13%)
Jan 25, 2022	37.51	38.58	36.84	38.12	332,834	+0.21(+0.55%)
Jan 24, 2022	38.60	38.60	35.61	37.91	1,090,329	-1.30(-3.32%)
Jan 21, 2022	38.81	40.05	38.45	39.21	863,726	+0.02(+0.05%)
Jan 20, 2022	40.92	42.28	38.95	39.19	267,472	-1.16(-2.87%)
Jan 19, 2022	41.50	42.55	40.18	40.35	341,128	-0.75(-1.82%)
Jan 18, 2022	41.00	42.62	40.04	41.10	853,534	-0.40(-0.96%)
Jan 14, 2022				41.50	0	-1.74(-4.02%)
Jan 13, 2022	46.64	47.20	42.95	43.24	672,032	-3.71(-7.90%)
Jan 12, 2022	45.49	48.33	44.24	46.95	606,784	+1.30(+2.85%)
Jan 11, 2022	42.96	45.67	42.07	45.65	428,622	+2.80(+6.53%)
Jan 10, 2022	44.53	44.53	41.84	42.85	542,817	-1.81(-4.05%)
Jan 07, 2022	44.34	45.90	43.83	44.66	267,620	+0.33(+0.74%)
Jan 06, 2022	43.01	44.58	42.54	44.33	932,697	-0.34(-0.76%)
Jan 05, 2022	46.83	47.55	44.47	44.67	719,273	-2.08(-4.45%)
Jan 04, 2022	48.00	48.72	45.80	46.75	420,634	-1.43(-2.97%)

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.