Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.06	37.53	35.54	36.79	1,351,401	+0.91(+2.53%)
Mar 30, 2022	36.65	36.95	35.80	35.88	732,418	-1.10(-2.98%)
Mar 29, 2022	36.60	37.91	36.55	36.98	1,259,788	+1.08(+3.01%)
Mar 28, 2022	34.81	35.95	34.70	35.90	1,023,988	+1.18(+3.41%)
Mar 25, 2022	35.52	35.60	34.44	34.72	660,082	-0.74(-2.09%)
Mar 24, 2022	35.14	35.52	34.58	35.46	462,797	+0.55(+1.56%)
Mar 23, 2022	35.20	35.78	34.85	34.91	776,746	-0.48(-1.36%)
Mar 22, 2022	34.93	35.88	34.86	35.39	711,723	+0.85(+2.46%)
Mar 21, 2022	35.56	35.68	34.30	34.54	779,797	-0.69(-1.97%)
Mar 18, 2022	34.77	35.95	34.45	35.23	1,327,307	-0.08(-0.24%)
Mar 17, 2022	34.60	35.56	34.07	35.32	769,786	+0.18(+0.50%)
Mar 16, 2022	33.84	35.18	33.80	35.14	870,128	+1.99(+6.00%)
Mar 15, 2022	33.06	33.91	32.45	33.15	993,867	+0.57(+1.76%)
Mar 14, 2022	32.21	32.77	31.47	32.58	859,874	+0.89(+2.80%)
Mar 11, 2022	32.86	33.23	31.66	31.69	702,837	-0.69(-2.14%)
Mar 10, 2022	32.34	33.44	31.61	32.39	826,434	-0.47(-1.43%)
Mar 09, 2022	31.78	33.48	31.78	32.86	1,989,210	+1.94(+6.28%)
Mar 08, 2022	30.01	32.45	29.06	30.92	1,452,471	+1.10(+3.69%)
Mar 07, 2022	34.01	34.01	29.51	29.82	2,147,271	-4.03(-11.91%)
Mar 04, 2022	35.54	35.56	33.70	33.85	1,254,398	-2.06(-5.74%)
Mar 03, 2022	37.75	38.17	35.65	35.91	936,998	-1.86(-4.92%)
Mar 02, 2022	37.78	38.16	37.07	37.77	1,257,136	+0.11(+0.29%)
Mar 01, 2022	39.18	39.29	37.21	37.66	1,147,368	-1.90(-4.81%)
Feb 28, 2022	39.52	39.80	38.93	39.56	838,847	-0.46(-1.16%)
Feb 25, 2022	39.16	40.02	38.73	40.02	825,935	+1.18(+3.05%)
Feb 24, 2022	36.50	38.99	36.15	38.84	1,048,376	+1.29(+3.45%)
Feb 23, 2022	39.14	39.82	37.43	37.55	870,796	-1.45(-3.72%)
Feb 22, 2022	38.99	40.08	38.65	39.00	1,024,697	-0.71(-1.79%)
Feb 18, 2022				39.71	0	+1.78(+4.71%)
Feb 17, 2022	39.29	41.28	37.48	37.93	1,901,152	+0.14(+0.37%)
Feb 16, 2022	37.95	38.79	37.72	37.79	1,747,818	-0.58(-1.52%)
Feb 15, 2022	37.80	38.83	37.68	38.37	1,757,547	+0.81(+2.17%)
Feb 14, 2022	36.59	38.02	36.59	37.56	951,749	+0.87(+2.37%)
Feb 11, 2022	36.70	37.66	36.34	36.69	766,116	-0.06(-0.15%)
Feb 10, 2022	36.31	38.30	36.31	36.74	981,612	-0.19(-0.53%)
Feb 09, 2022	36.32	37.13	36.13	36.94	693,328	+0.80(+2.23%)
Feb 08, 2022	35.23	36.21	34.92	36.13	716,280	+0.95(+2.71%)
Feb 07, 2022	33.94	35.55	33.66	35.18	871,549	+1.45(+4.30%)
Feb 04, 2022	33.24	33.87	32.39	33.73	723,106	+0.30(+0.88%)
Feb 03, 2022	33.64		33.32	33.43	744,182	-0.58(-1.71%)
Feb 02, 2022	34.44	35.20	33.88	34.01	1,277,189	-0.05(-0.14%)
Feb 01, 2022	33.34	34.37	33.01	34.06	1,198,768	+1.07(+3.25%)
Jan 31, 2022	32.13			32.99	1,221,092	+0.68(+2.12%)
Jan 28, 2022	32.34	32.50	30.89	32.30	1,366,181	-0.06(-0.17%)
Jan 27, 2022	33.56	34.05	32.00	32.36	962,373	-1.20(-3.58%)
Jan 26, 2022	35.30	35.50	33.40	33.56	869,860	-1.46(-4.17%)
Jan 25, 2022	33.26	35.42	33.10	35.02	1,038,226	+0.95(+2.80%)
Jan 24, 2022	32.23	34.16	31.19	34.07	1,555,448	+1.23(+3.74%)
Jan 21, 2022	32.96	33.86	32.73	32.84	1,010,139	-0.37(-1.11%)
Jan 20, 2022	34.12	34.67	33.15	33.21	640,211	-0.57(-1.70%)
Jan 19, 2022	33.77	34.75	33.62	33.78	834,237	+0.41(+1.22%)
Jan 18, 2022	34.21	34.39	33.20	33.38	1,126,316	-1.30(-3.76%)
Jan 14, 2022				34.68	0	-0.70(-1.99%)
Jan 13, 2022	34.57	35.96	34.44	35.38	760,379	+1.16(+3.38%)
Jan 12, 2022	35.20	35.36	34.21	34.23	892,531	-0.95(-2.71%)
Jan 11, 2022	35.45	35.59	35.05	35.18	667,407	-0.49(-1.37%)
Jan 10, 2022	35.80	35.81	34.35	35.67	1,310,096	-0.32(-0.90%)
Jan 07, 2022	35.97	36.93	35.46	35.99	891,166	-0.12(-0.33%)
Jan 06, 2022	37.20	38.04	36.06	36.11	783,524	-1.02(-2.74%)
Jan 05, 2022	38.00	38.94	36.97	37.13	1,204,905	+0.06(+0.17%)
Jan 04, 2022	36.46	37.22	35.95	37.07	779,411	+1.18(+3.30%)

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.