Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.09	32.48	31.45	31.49	402,918	-0.65(-2.02%)
Mar 30, 2022	33.37	33.49	31.77	32.14	559,073	-1.21(-3.63%)
Mar 29, 2022	33.02	33.50	32.68	33.35	489,179	+0.88(+2.72%)
Mar 28, 2022	32.38	32.55	31.66	32.47	478,530	-0.04(-0.14%)
Mar 25, 2022	31.95	32.67	31.85	32.52	246,898	+0.61(+1.93%)
Mar 24, 2022	31.71	32.23	31.26	31.90	271,997	+0.40(+1.27%)
Mar 23, 2022	32.72	33.71	31.48	31.50	320,871	-1.45(-4.41%)
Mar 22, 2022	33.21	33.87	32.90	32.95	561,921	+0.13(+0.41%)
Mar 21, 2022	33.63	33.88	32.48	32.82	475,831	-0.45(-1.34%)
Mar 18, 2022	33.16	33.36	32.28	33.26	1,382,336	+0.05(+0.16%)
Mar 17, 2022	33.09	33.41	32.69	33.21	412,300	-0.36(-1.06%)
Mar 16, 2022	33.21	33.98	32.18	33.57	537,138	+0.67(+2.03%)
Mar 15, 2022	33.45	33.81	32.48	32.90	296,461	-0.21(-0.65%)
Mar 14, 2022	33.11	33.95	32.91	33.11	426,188	+0.69(+2.12%)
Mar 11, 2022	32.56	33.08	32.32	32.43	341,304	+0.11(+0.33%)
Mar 10, 2022	31.58	32.35	31.58	32.32	242,576	+0.24(+0.75%)
Mar 09, 2022	32.23	32.53	31.33	32.08	340,897	+0.97(+3.12%)
Mar 08, 2022	31.27	32.15	30.83	31.11	486,080	+0.22(+0.72%)
Mar 07, 2022	31.86	32.19	30.79	30.89	488,372	-1.10(-3.45%)
Mar 04, 2022	33.23	33.23	31.66	31.99	325,305	-1.43(-4.27%)
Mar 03, 2022	33.95	33.98	33.05	33.42	284,047	-0.41(-1.21%)
Mar 02, 2022	32.94	34.31	32.94	33.83	324,175	+1.37(+4.23%)
Mar 01, 2022	34.17	34.29	32.07	32.45	604,646	-2.03(-5.89%)
Feb 28, 2022	33.71	34.64	33.71	34.48	382,068	+0.03(+0.08%)
Feb 25, 2022	33.28	34.67	33.64	34.46	304,576	+1.47(+4.46%)
Feb 24, 2022	32.23	33.10	31.69	32.99	350,421	-0.55(-1.65%)
Feb 23, 2022	34.72	34.89	33.43	33.54	304,435	-0.83(-2.41%)
Feb 22, 2022	34.28	34.94	34.01	34.37	296,688	-0.02(-0.05%)
Feb 18, 2022				34.39	0	+0.20(+0.60%)
Feb 17, 2022	34.99	35.01	34.08	34.18	227,830	-1.23(-3.47%)
Feb 16, 2022	34.96	35.59	34.96	35.41	193,819	+0.12(+0.35%)
Feb 15, 2022	34.74	35.38	34.51	35.29	353,207	+0.95(+2.78%)
Feb 14, 2022	35.04	35.38	34.04	34.33	446,630	-0.40(-1.15%)
Feb 11, 2022	34.56	35.59	34.46	34.73	298,748	-0.29(-0.81%)
Feb 10, 2022	35.24	35.76	34.76	35.02	415,662	-0.22(-0.63%)
Feb 09, 2022	35.21	35.69	34.72	35.24	332,831	-0.11(-0.30%)
Feb 08, 2022	34.90	35.40	34.72	35.35	492,645	+0.76(+2.19%)
Feb 07, 2022	34.48	34.78	33.80	34.59	309,938	+0.33(+0.96%)
Feb 04, 2022	33.62	34.45	32.97	34.26	280,024	+0.61(+1.80%)
Feb 03, 2022	33.83			33.66	309,566	-0.03(-0.08%)
Feb 02, 2022	34.61	34.61	33.31	33.68	466,601	-0.65(-1.90%)
Feb 01, 2022	33.73	34.42	33.26	34.34	387,506	+0.56(+1.65%)
Jan 31, 2022	33.06	34.00		33.78	482,748	+0.42(+1.27%)
Jan 28, 2022	33.48	34.42	32.31	33.36	430,307	+0.24(+0.72%)
Jan 27, 2022	34.64	35.17	32.78	33.12	460,099	-1.40(-4.07%)
Jan 26, 2022	35.74	36.12	34.24	34.52	432,018	-0.72(-2.05%)
Jan 25, 2022	34.92	35.78	34.42	35.25	554,175	-0.61(-1.70%)
Jan 24, 2022	34.87	36.01	34.47	35.85	691,540	+0.44(+1.25%)
Jan 21, 2022	35.88	36.91	35.31	35.41	544,760	-1.08(-2.95%)
Jan 20, 2022	36.55	38.39	36.17	36.49	534,184	-1.45(-3.82%)
Jan 19, 2022	39.03	39.03	37.75	37.94	406,375	-0.80(-2.07%)
Jan 18, 2022	39.15	39.29	36.82	38.74	417,540	-0.35(-0.90%)
Jan 14, 2022				39.10	0	+0.52(+1.35%)
Jan 13, 2022	38.28	39.01	38.16	38.58	535,974	+0.30(+0.78%)
Jan 12, 2022	38.59	38.86	38.00	38.27	562,293	-0.34(-0.87%)
Jan 11, 2022	39.17	39.36	38.36	38.61	297,287	-0.44(-1.13%)
Jan 10, 2022	38.99	39.16	38.40	39.05	360,081	+0.06(+0.16%)
Jan 07, 2022	38.53	39.23	38.30	38.99	562,983	+0.52(+1.35%)
Jan 06, 2022	37.74	38.71	37.32	38.47	457,516	+1.25(+3.37%)
Jan 05, 2022	37.18	37.86	37.01	37.22	390,452	+0.25(+0.67%)
Jan 04, 2022	36.24	37.46	36.24	36.97	477,179	+1.17(+3.28%)

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.