Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.73	33.37	31.72	31.74	615,805	-1.15(-3.51%)
Mar 30, 2022	33.25	33.88	32.40	32.89	316,792	-0.59(-1.77%)
Mar 29, 2022	33.65	34.07	32.66	33.48	354,588	+0.26(+0.78%)
Mar 28, 2022	33.29	33.69	32.53	33.22	331,479	-0.52(-1.53%)
Mar 25, 2022	33.55	34.97	33.55	33.74	304,522	+0.16(+0.48%)
Mar 24, 2022	34.11	34.30	33.19	33.58	346,476	-0.54(-1.59%)
Mar 23, 2022	34.24	35.10	34.03	34.12	226,072	-0.37(-1.08%)
Mar 22, 2022	34.45	35.64	34.24	34.49	465,554	+0.45(+1.32%)
Mar 21, 2022	34.56	34.80	33.51	34.04	295,729	-0.29(-0.83%)
Mar 18, 2022	33.71	34.67	33.00	34.33	1,247,358	+0.34(+1.01%)
Mar 17, 2022	33.45	34.55	32.94	33.99	346,597	+0.34(+1.02%)
Mar 16, 2022	33.83	34.59	32.80	33.64	781,467	+0.37(+1.12%)
Mar 15, 2022	32.03	33.59	31.46	33.27	612,478	+1.30(+4.06%)
Mar 14, 2022	32.72	33.23	31.95	31.97	529,780	-0.46(-1.41%)
Mar 11, 2022	32.81	33.70	32.14	32.43	1,264,163	-0.24(-0.73%)
Mar 10, 2022	32.47		32.31	32.67	605,051	-0.77(-2.31%)
Mar 09, 2022	31.23	33.53	30.72	33.44	1,020,929	+3.16(+10.42%)
Mar 08, 2022	29.07	31.57	28.84	30.29	534,031	+1.33(+4.58%)
Mar 07, 2022	29.08	29.51	28.40	28.96	713,749	-0.40(-1.36%)
Mar 04, 2022	29.56	30.04	29.07	29.36	600,952	-0.80(-2.66%)
Mar 03, 2022	28.81	30.60	28.75	30.16	638,498	+1.20(+4.15%)
Mar 02, 2022	31.34	31.34	27.94	28.96	1,886,287	-2.78(-8.77%)
Mar 01, 2022	33.18	33.43	31.08	31.75	690,480	-1.54(-4.61%)
Feb 28, 2022	33.54	34.30	32.83	33.28	519,827	-0.92(-2.70%)
Feb 25, 2022	33.00	35.04	33.40	34.21	247,801	+1.31(+3.97%)
Feb 24, 2022	32.21	33.17	31.47	32.90	394,314	-0.38(-1.15%)
Feb 23, 2022	34.16	35.16	33.21	33.28	328,723	-0.81(-2.38%)
Feb 22, 2022	36.77	37.16	33.80	34.09	584,238	-3.26(-8.73%)
Feb 18, 2022				37.35	0	-0.18(-0.48%)
Feb 17, 2022	37.66	37.74	36.22	37.53	334,231	-0.40(-1.06%)
Feb 16, 2022	37.41	38.18	37.20	37.93	346,150	+0.18(+0.48%)
Feb 15, 2022	36.14	37.89	36.14	37.75	493,265	+2.00(+5.60%)
Feb 14, 2022	35.17	36.28	35.03	35.75	565,341	+0.62(+1.76%)
Feb 11, 2022	34.04	37.12	33.67	35.13	922,123	+1.74(+5.20%)
Feb 10, 2022	33.28	34.41	32.91	33.39	503,553	-0.31(-0.93%)
Feb 09, 2022	32.42	33.90	32.24	33.71	492,451	+1.59(+4.96%)
Feb 08, 2022	31.21	32.31	30.95	32.12	484,792	+0.94(+3.03%)
Feb 07, 2022	31.22	31.55	30.84	31.17	289,418	+0.35(+1.14%)
Feb 04, 2022	30.32	31.33	30.12	30.82	338,526	+0.41(+1.35%)
Feb 03, 2022	30.46			30.41	316,686	-0.41(-1.33%)
Feb 02, 2022	29.61	31.29	29.08	30.82	622,597	+1.03(+3.46%)
Feb 01, 2022	28.70	29.86	28.62	29.79	487,217	+1.38(+4.87%)
Jan 31, 2022	26.90	28.47		28.41	729,576	+2.01(+7.62%)
Jan 28, 2022	26.31	26.51	25.63	26.40	320,809	+0.13(+0.51%)
Jan 27, 2022	26.15	27.31	26.15	26.26	336,757	+0.10(+0.36%)
Jan 26, 2022	27.65	27.65	26.13	26.17	347,034	-0.83(-3.07%)
Jan 25, 2022	27.03	27.29	26.25	27.00	382,929	-0.39(-1.43%)
Jan 24, 2022	28.13	28.65	26.52	27.39	462,952	-1.59(-5.50%)
Jan 21, 2022	29.77	30.12	28.76	28.98	303,330	-1.15(-3.83%)
Jan 20, 2022	30.98	31.30	29.97	30.13	244,353	-0.72(-2.35%)
Jan 19, 2022	30.88	31.42	30.50	30.86	251,444	-0.02(-0.06%)
Jan 18, 2022	31.66	32.25	30.73	30.88	402,306	-0.76(-2.41%)
Jan 14, 2022				31.64	0	+0.61(+1.97%)
Jan 13, 2022	30.19	31.42	30.19	31.03	498,122	+1.12(+3.73%)
Jan 12, 2022	29.28	30.41	29.21	29.91	562,922	+0.67(+2.28%)
Jan 11, 2022	28.33	29.56	28.28	29.25	344,245	+1.12(+3.97%)
Jan 10, 2022	28.04	28.72	27.94	28.13	558,277	-0.23(-0.81%)
Jan 07, 2022	29.00	29.30	28.30	28.36	278,233	-0.64(-2.20%)
Jan 06, 2022	27.65	29.13	27.65	29.00	449,039	+0.55(+1.94%)
Jan 05, 2022	28.73	29.56	28.12	28.45	1,592,725	-0.21(-0.73%)
Jan 04, 2022	27.51	28.91	27.18	28.66	987,243	+1.71(+6.33%)

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.