Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.61	33.79	33.18	33.26	575,708	-0.83(-2.43%)
Mar 30, 2022	34.06	34.16	33.90	34.09	507,701	-0.19(-0.55%)
Mar 29, 2022	34.30	34.46	33.88	34.28	497,580	+1.20(+3.61%)
Mar 28, 2022	32.91	33.11	32.70	33.08	542,266	+0.24(+0.72%)
Mar 25, 2022	32.88	32.99	32.53	32.85	516,167	+0.02(+0.06%)
Mar 24, 2022	32.64	32.88	32.53	32.83	503,678	+0.25(+0.78%)
Mar 23, 2022	32.65	32.77	32.51	32.57	550,283	-0.68(-2.04%)
Mar 22, 2022	33.05	33.29	33.01	33.25	702,140	+0.58(+1.79%)
Mar 21, 2022	32.91	32.96	32.48	32.67	803,691	-0.47(-1.42%)
Mar 18, 2022	32.50	33.21	32.42	33.14	1,620,047	-0.03(-0.09%)
Mar 17, 2022	32.74	33.32	32.67	33.17	1,980,141	+0.18(+0.54%)
Mar 16, 2022	32.44	33.21	32.10	32.99	2,020,197	+1.39(+4.41%)
Mar 15, 2022	31.47	31.65	31.18	31.59	1,369,468	+0.24(+0.75%)
Mar 14, 2022	31.42	31.74	31.24	31.36	979,774	+0.75(+2.46%)
Mar 11, 2022	31.40	31.43	30.56	30.60	1,219,593	-0.32(-1.03%)
Mar 10, 2022	30.84		30.72	30.92	1,442,269	-0.88(-2.75%)
Mar 09, 2022	31.36	32.21	31.16	31.80	1,812,680	+2.02(+6.80%)
Mar 08, 2022	29.64	30.60	29.11	29.78	2,422,283	+0.77(+2.66%)
Mar 07, 2022	30.01	30.10	28.68	29.00	1,669,587	-1.05(-3.51%)
Mar 04, 2022	30.34	30.39	29.71	30.06	1,434,915	-1.67(-5.25%)
Mar 03, 2022	32.60	32.62	31.58	31.73	3,668,815	-0.88(-2.71%)
Mar 02, 2022	32.35	32.81	32.24	32.61	1,255,777	+0.57(+1.79%)
Mar 01, 2022	32.81	32.87	31.66	32.04	1,645,943	-1.22(-3.68%)
Feb 28, 2022	33.18	33.88	33.03	33.26	1,416,749	-1.25(-3.63%)
Feb 25, 2022	33.94	34.53	33.98	34.51	1,293,145	+1.04(+3.12%)
Feb 24, 2022	32.57	33.62	32.47	33.47	2,895,383	-0.77(-2.25%)
Feb 23, 2022	35.04	35.09	34.16	34.24	3,794,247	-0.27(-0.79%)
Feb 22, 2022	34.66	34.96	34.26	34.51	1,353,156	-0.80(-2.27%)
Feb 18, 2022				35.31	0	-0.06(-0.16%)
Feb 17, 2022	35.62	35.65	35.33	35.37	895,624	-0.50(-1.39%)
Feb 16, 2022	35.55	35.93	35.50	35.87	976,418	+0.10(+0.29%)
Feb 15, 2022	35.45	35.80	35.45	35.76	992,755	+0.96(+2.76%)
Feb 14, 2022	34.90	34.98	34.50	34.80	1,621,207	-0.37(-1.04%)
Feb 11, 2022	36.05	36.16	35.06	35.17	1,966,362	-1.10(-3.04%)
Feb 10, 2022	36.15	36.79	36.14	36.27	1,125,813	-0.56(-1.51%)
Feb 09, 2022	36.71	36.83	36.62	36.83	796,814	+0.63(+1.74%)
Feb 08, 2022	36.02	36.25	35.90	36.20	687,765	+0.17(+0.47%)
Feb 07, 2022	35.93	36.21	35.92	36.03	822,570	+0.05(+0.13%)
Feb 04, 2022	35.79	36.17	35.73	35.98	1,373,326	+0.09(+0.26%)
Feb 03, 2022	36.02		35.85	35.89	880,742	-0.43(-1.19%)
Feb 02, 2022	36.40	36.46	36.14	36.32	875,964	+0.15(+0.42%)
Feb 01, 2022	36.06	36.17	35.81	36.17	1,419,606	+0.50(+1.40%)
Jan 31, 2022	35.05	35.72		35.67	1,034,208	+0.41(+1.17%)
Jan 28, 2022	34.81	35.26	34.62	35.26	1,110,369	+0.09(+0.27%)
Jan 27, 2022	35.28	35.46	35.01	35.16	1,429,636	+0.01(+0.03%)
Jan 26, 2022	35.70	35.80	34.94	35.15	1,651,590	+0.12(+0.35%)
Jan 25, 2022	34.85	35.21	34.51	35.03	2,600,529	-0.33(-0.93%)
Jan 24, 2022	34.90	35.37	34.26	35.36	2,848,824	-0.45(-1.26%)
Jan 21, 2022	36.12	36.22	35.80	35.81	2,269,945	-0.51(-1.40%)
Jan 20, 2022	36.63	36.87	36.29	36.32	1,786,177	-0.31(-0.85%)
Jan 19, 2022	36.82	36.91	36.58	36.63	1,404,384	+0.17(+0.46%)
Jan 18, 2022	36.60	36.71	36.36	36.46	2,395,076	-0.48(-1.30%)
Jan 14, 2022				36.94	0	-0.04(-0.10%)
Jan 13, 2022	37.37	37.37	36.88	36.98	2,487,604	-0.45(-1.21%)
Jan 12, 2022	37.23	37.46	37.17	37.43	1,202,665	+0.34(+0.91%)
Jan 11, 2022	36.72	37.10	36.60	37.09	998,628	+0.41(+1.13%)
Jan 10, 2022	36.55	36.68	36.32	36.68	1,517,424	-0.39(-1.04%)
Jan 07, 2022	36.86	37.12	36.78	37.06	2,393,483	+0.26(+0.72%)
Jan 06, 2022	37.03	37.16	36.72	36.80	1,140,873	-0.31(-0.84%)
Jan 05, 2022	37.59	37.69	37.09	37.11	864,246	-0.07(-0.18%)
Jan 04, 2022	37.24	37.35	37.09	37.18	692,962	+0.25(+0.69%)

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.