Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.50	33.65	33.15	33.20	352,489	-0.42(-1.26%)
Mar 30, 2022	34.16	34.22	33.57	33.63	215,668	-0.56(-1.64%)
Mar 29, 2022	33.82	34.37	33.82	34.19	389,565	+0.71(+2.12%)
Mar 28, 2022	33.87	33.97	33.28	33.48	372,524	-0.51(-1.50%)
Mar 25, 2022	33.79	34.10	33.51	33.99	363,351	+0.34(+1.02%)
Mar 24, 2022	33.74	33.74	33.03	33.65	285,524	+0.05(+0.15%)
Mar 23, 2022	33.54	33.62	33.13	33.60	466,459	-0.26(-0.76%)
Mar 22, 2022	33.88	34.26	33.37	33.85	451,299	+0.19(+0.56%)
Mar 21, 2022	33.73	34.41	33.51	33.67	173,444	-0.32(-0.95%)
Mar 18, 2022	33.18	34.01	32.62	33.99	628,400	+0.71(+2.13%)
Mar 17, 2022	33.46	33.85	33.22	33.28	671,301	-0.51(-1.51%)
Mar 16, 2022	33.31	33.98	33.12	33.79	255,618	+0.72(+2.17%)
Mar 15, 2022	32.90	33.09	32.43	33.08	364,481	+0.32(+0.99%)
Mar 14, 2022	33.20	33.20	32.55	32.75	240,756	-0.25(-0.74%)
Mar 11, 2022	33.87	34.00	32.96	33.00	172,948	-0.53(-1.58%)
Mar 10, 2022	33.63		33.37	33.53	344,040	-0.63(-1.84%)
Mar 09, 2022	34.79	34.95	34.02	34.16	355,313	+0.03(+0.09%)
Mar 08, 2022	33.27	34.71	33.19	34.13	360,153	+1.04(+3.14%)
Mar 07, 2022	34.27	34.45	33.01	33.09	670,957	-1.09(-3.19%)
Mar 04, 2022	33.80	34.30	33.54	34.18	488,027	-0.10(-0.29%)
Mar 03, 2022	33.95	34.33	32.61	34.28	571,212	+0.32(+0.95%)
Mar 02, 2022	32.92	34.37	32.86	33.95	502,974	+0.93(+2.82%)
Mar 01, 2022	36.16	36.22	32.68	33.02	732,239	-2.41(-6.81%)
Feb 28, 2022	35.03	35.67	34.89	35.43	582,140	-0.01(-0.03%)
Feb 25, 2022	35.34	35.74	35.15	35.44	453,549	+0.24(+0.67%)
Feb 24, 2022	35.06	35.29	34.36	35.21	272,823	-0.43(-1.21%)
Feb 23, 2022	36.16	36.39	35.49	35.64	278,224	-0.31(-0.87%)
Feb 22, 2022	36.74	36.92	35.87	35.95	191,408	-0.76(-2.06%)
Feb 18, 2022				36.71	0	+0.11(+0.29%)
Feb 17, 2022	36.85	36.97	36.46	36.60	246,272	-0.58(-1.56%)
Feb 16, 2022	37.02	37.47	36.79	37.18	142,372	-0.15(-0.39%)
Feb 15, 2022	36.74	37.47	36.65	37.33	211,092	+1.06(+2.92%)
Feb 14, 2022	36.53	36.97	36.08	36.27	330,158	-0.11(-0.30%)
Feb 11, 2022	36.56	36.63	35.80	36.38	253,968	+0.15(+0.41%)
Feb 10, 2022	36.35	37.13	36.04	36.23	176,121	-0.69(-1.86%)
Feb 09, 2022	36.97	37.45	36.77	36.91	185,659	+0.36(+0.99%)
Feb 08, 2022	36.25	36.76	36.20	36.55	285,272	+0.66(+1.83%)
Feb 07, 2022	35.94	36.43	35.81	35.89	219,987	-0.17(-0.46%)
Feb 04, 2022	36.53	36.97	35.85	36.06	501,997	-0.71(-1.92%)
Feb 03, 2022	37.19		36.66	36.77	177,745	-0.70(-1.86%)
Feb 02, 2022	38.23	38.68	37.40	37.46	194,669	-0.76(-1.98%)
Feb 01, 2022	38.29	38.78	37.54	38.22	216,325	-0.07(-0.18%)
Jan 31, 2022	37.18	38.29		38.29	366,895	+0.85(+2.28%)
Jan 28, 2022	37.19	37.47	36.39	37.43	127,826	+0.13(+0.34%)
Jan 27, 2022	38.02	38.40	36.89	37.31	195,216	-0.40(-1.07%)
Jan 26, 2022	38.87	39.20	37.38	37.71	345,809	-0.58(-1.51%)
Jan 25, 2022	38.48	38.94	37.34	38.29	439,054	-0.78(-1.98%)
Jan 24, 2022	38.08	39.27	37.68	39.06	317,842	+0.39(+1.01%)
Jan 21, 2022	38.54	39.90	38.27	38.67	278,610	+0.06(+0.15%)
Jan 20, 2022	39.42	39.86	38.49	38.61	216,869	-0.63(-1.60%)
Jan 19, 2022	40.42	40.58	39.23	39.24	169,957	-1.19(-2.94%)
Jan 18, 2022	40.70	40.97	39.89	40.43	232,210	-0.63(-1.53%)
Jan 14, 2022				41.06	0	-0.01(-0.02%)
Jan 13, 2022	40.96	41.54	40.92	41.07	87,246	+0.23(+0.55%)
Jan 12, 2022	41.34	41.53	40.68	40.84	158,146	-0.31(-0.76%)
Jan 11, 2022	40.88	41.27	40.19	41.15	221,863	+0.27(+0.67%)
Jan 10, 2022	41.15	41.15	40.30	40.88	191,587	-0.24(-0.57%)
Jan 07, 2022	41.96	42.24	41.11	41.11	204,083	-1.10(-2.60%)
Jan 06, 2022	42.34	42.59	41.99	42.21	227,450	-0.13(-0.30%)
Jan 05, 2022	43.19	43.38	42.31	42.34	133,310	-0.79(-1.84%)
Jan 04, 2022	42.49	43.48	42.48	43.14	187,107	+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.