Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.58	34.58	33.86	34.01	70,193	-0.57(-1.64%)
Mar 30, 2022	35.04	35.32	34.51	34.58	39,302	-0.54(-1.54%)
Mar 29, 2022	34.71	35.23	34.68	35.12	59,772	+0.74(+2.15%)
Mar 28, 2022	34.12	34.52	34.09	34.38	57,945	+0.15(+0.44%)
Mar 25, 2022	34.71	34.71	34.08	34.23	93,044	-0.15(-0.44%)
Mar 24, 2022	34.34	34.62	34.10	34.38	58,004	+0.03(+0.08%)
Mar 23, 2022	34.59	34.59	34.20	34.36	56,893	-0.36(-1.04%)
Mar 22, 2022	34.90	35.42	34.51	34.72	77,783	-0.27(-0.76%)
Mar 21, 2022	35.05	35.83	34.64	34.98	104,868	+0.03(+0.08%)
Mar 18, 2022	34.58	34.96	33.92	34.95	864,102	+0.55(+1.60%)
Mar 17, 2022	34.01	34.72	33.66	34.40	132,499	+0.18(+0.53%)
Mar 16, 2022	34.03	34.42	33.25	34.22	227,588	+0.06(+0.17%)
Mar 15, 2022	33.64	34.17	33.27	34.17	146,155	+0.97(+2.91%)
Mar 14, 2022	36.50	36.73	32.94	33.20	241,635	-3.46(-9.44%)
Mar 11, 2022	36.84	37.11	36.55	36.66	32,856	-0.15(-0.41%)
Mar 10, 2022	36.74	36.85	36.26	36.81	41,905	-0.26(-0.69%)
Mar 09, 2022	37.44	37.49	36.91	37.07	39,727	+0.23(+0.62%)
Mar 08, 2022	37.22	37.83	36.78	36.84	66,680	-0.04(-0.10%)
Mar 07, 2022	36.80	37.15	36.53	36.88	48,329	+0.29(+0.80%)
Mar 04, 2022	36.63	36.77	36.18	36.58	29,734	-0.41(-1.10%)
Mar 03, 2022	36.81	37.23	36.49	36.99	75,311	+0.45(+1.25%)
Mar 02, 2022	36.32	36.74	36.15	36.54	78,888	+0.51(+1.42%)
Mar 01, 2022	35.50	36.19	35.27	36.02	121,300	+0.70(+1.99%)
Feb 28, 2022	35.33	35.56	34.97	35.32	95,229	-0.32(-0.90%)
Feb 25, 2022	34.91	35.76	34.84	35.65	67,326	+1.03(+2.99%)
Feb 24, 2022	34.18	34.67	33.79	34.61	79,177	-0.05(-0.14%)
Feb 23, 2022	35.17	35.29	34.49	34.66	62,817	-0.36(-1.03%)
Feb 22, 2022	35.31	35.34	34.80	35.02	38,680	-0.43(-1.20%)
Feb 18, 2022				35.45	0	-0.13(-0.37%)
Feb 17, 2022	35.74	35.82	35.28	35.58	36,388	-0.48(-1.34%)
Feb 16, 2022	35.44	36.07	35.36	36.06	43,308	+0.35(+0.98%)
Feb 15, 2022	35.81	35.98	35.53	35.71	49,009	+0.45(+1.29%)
Feb 14, 2022	34.75	35.43	34.73	35.26	66,655	+0.55(+1.58%)
Feb 11, 2022	35.39	35.63	34.65	34.71	44,473	-0.42(-1.21%)
Feb 10, 2022	35.44	35.94	34.90	35.13	58,758	-0.89(-2.46%)
Feb 09, 2022	37.03	37.03	35.76	36.02	63,750	-0.54(-1.47%)
Feb 08, 2022	35.69	36.77	35.46	36.56	68,336	+1.17(+3.31%)
Feb 07, 2022	34.72	35.51	34.48	35.39	137,866	+1.07(+3.11%)
Feb 04, 2022	35.39	36.41	34.11	34.32	102,043	-2.89(-7.76%)
Feb 03, 2022	37.82		37.07	37.21	88,504	-0.70(-1.84%)
Feb 02, 2022	37.92	38.35	37.23	37.91	107,465	+0.06(+0.15%)
Feb 01, 2022	37.97	38.77	37.20	37.85	63,285	+0.00(+0.00%)
Jan 31, 2022	36.56	37.89		37.85	155,301	+0.86(+2.32%)
Jan 28, 2022	36.48	36.99	35.77	36.99	42,642	+0.17(+0.46%)
Jan 27, 2022	37.95	38.15	36.33	36.82	47,893	-0.75(-2.01%)
Jan 26, 2022	38.52	39.23	36.98	37.58	88,980	-0.47(-1.24%)
Jan 25, 2022	38.44	38.60	37.14	38.05	48,633	-0.77(-1.99%)
Jan 24, 2022	37.58	38.88	37.40	38.82	68,435	+0.86(+2.26%)
Jan 21, 2022	37.23	38.57	37.08	37.96	69,364	+0.59(+1.59%)
Jan 20, 2022	38.42	38.67	37.10	37.37	43,352	-0.83(-2.17%)
Jan 19, 2022	38.88	39.33	37.97	38.20	46,014	-0.66(-1.70%)
Jan 18, 2022	39.32	39.32	38.51	38.86	54,949	-0.62(-1.58%)
Jan 14, 2022				39.48	0	-0.14(-0.36%)
Jan 13, 2022	39.50	40.00	39.43	39.62	32,974	+0.41(+1.03%)
Jan 12, 2022	40.17	40.51	39.18	39.22	79,411	-0.66(-1.66%)
Jan 11, 2022	40.11	40.11	39.22	39.88	45,742	-0.22(-0.54%)
Jan 10, 2022	40.57	40.57	39.67	40.09	40,584	-0.80(-1.96%)
Jan 07, 2022	41.57	41.66	40.73	40.90	20,393	-0.73(-1.75%)
Jan 06, 2022	41.31	41.69	41.08	41.62	39,496	+0.30(+0.73%)
Jan 05, 2022	41.81	42.26	41.17	41.32	25,665	-0.57(-1.35%)
Jan 04, 2022	41.50	42.18	41.37	41.89	21,822	+0.45(+1.09%)

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.