Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	37.38	39.06	37.27	37.84	3,175,247	-0.17(-0.44%)
Mar 30, 2022	38.11	39.00	37.80	38.01	2,117,236	+0.59(+1.58%)
Mar 29, 2022	36.03	37.46	35.06	37.42	2,717,234	+0.43(+1.17%)
Mar 28, 2022	37.70	37.90	35.66	36.99	5,353,742	-3.44(-8.51%)
Mar 25, 2022	38.87	40.47	38.70	40.42	1,525,414	+1.49(+3.83%)
Mar 24, 2022	39.13	39.62	38.69	38.94	1,438,741	+0.09(+0.24%)
Mar 23, 2022	39.29	39.66	38.36	38.84	1,635,856	+0.42(+1.10%)
Mar 22, 2022	38.28	38.44	37.36	38.42	1,499,030	-0.05(-0.12%)
Mar 21, 2022	37.07	38.48	37.01	38.47	2,218,480	+2.21(+6.10%)
Mar 18, 2022	36.08	36.61	35.70	36.26	3,176,833	+0.29(+0.81%)
Mar 17, 2022	35.60	36.20	35.17	35.97	1,849,973	+1.56(+4.52%)
Mar 16, 2022	34.21	34.91	33.77	34.41	1,904,999	+0.19(+0.55%)
Mar 15, 2022	33.29	34.74	32.89	34.22	2,446,904	-0.55(-1.59%)
Mar 14, 2022	33.98	34.78	33.02	34.78	3,095,234	+0.27(+0.79%)
Mar 11, 2022	34.08	35.25	33.87	34.50	1,496,209	-0.28(-0.81%)
Mar 10, 2022	34.51	35.22		34.78	1,534,194	+0.65(+1.89%)
Mar 09, 2022	32.98	34.63	32.19	34.14	2,066,655	-0.24(-0.71%)
Mar 08, 2022	36.16	36.92	33.30	34.38	2,438,794	-0.73(-2.08%)
Mar 07, 2022	35.47	36.25	34.25	35.11	2,971,216	+0.12(+0.35%)
Mar 04, 2022	33.18	35.06	33.18	34.99	2,290,285	+1.92(+5.81%)
Mar 03, 2022	32.99	33.43	32.47	33.07	1,538,570	-0.50(-1.48%)
Mar 02, 2022	33.73	34.22	33.30	33.57	2,000,625	+0.54(+1.65%)
Mar 01, 2022	33.00	33.73	32.39	33.02	2,970,570	+0.54(+1.67%)
Feb 28, 2022	30.78	32.90	30.75	32.48	2,496,648	+1.41(+4.55%)
Feb 25, 2022	30.95	31.09	29.98	31.07	2,317,457	+0.20(+0.64%)
Feb 24, 2022	31.64	31.80	29.62	30.87	2,484,333	+0.19(+0.61%)
Feb 23, 2022	30.66	31.41	30.37	30.68	1,836,231	+0.48(+1.58%)
Feb 22, 2022	31.85	32.04	29.80	30.20	1,919,623	-0.50(-1.62%)
Feb 18, 2022				30.70	0	-0.07(-0.21%)
Feb 17, 2022	30.44	31.30	30.31	30.77	1,762,975	+0.40(+1.33%)
Feb 16, 2022	31.33	31.78	30.13	30.36	1,824,203	-0.44(-1.43%)
Feb 15, 2022	30.16	31.08	29.71	30.80	1,883,467	-0.69(-2.20%)
Feb 14, 2022	32.05	32.17	31.19	31.50	2,474,721	-0.81(-2.49%)
Feb 11, 2022	31.06	32.40	30.59	32.30	2,860,588	+2.55(+8.56%)
Feb 10, 2022	29.39	30.91	29.32	29.75	1,601,325	+0.08(+0.28%)
Feb 09, 2022	29.32	29.80	29.11	29.67	1,731,741	+0.41(+1.40%)
Feb 08, 2022	30.77	30.94	28.92	29.26	2,473,763	-1.91(-6.13%)
Feb 07, 2022	31.50	31.79	30.71	31.17	1,756,694	-0.40(-1.27%)
Feb 04, 2022	31.22	32.93	31.12	31.57	2,176,462	+0.72(+2.33%)
Feb 03, 2022	30.25	31.19		30.85	2,990,129	+0.23(+0.76%)
Feb 02, 2022	30.35	30.91	29.50	30.62	2,445,160	-0.04(-0.12%)
Feb 01, 2022	29.32	30.73	29.16	30.66	2,719,203	+1.19(+4.05%)
Jan 31, 2022	29.14	29.89		29.47	1,869,507	+0.19(+0.64%)
Jan 28, 2022	29.19	29.49	28.07	29.28	2,255,921	+0.11(+0.38%)
Jan 27, 2022	29.46	29.96	27.89	29.17	2,740,830	+0.48(+1.66%)
Jan 26, 2022	30.14	30.71	28.43	28.69	2,863,806	-1.06(-3.57%)
Jan 25, 2022	27.78	30.04	27.14	29.75	2,391,647	+1.59(+5.63%)
Jan 24, 2022	26.57	28.36	25.99	28.17	2,882,548	+0.69(+2.51%)
Jan 21, 2022	27.83	28.21	27.08	27.48	3,069,942	-0.94(-3.31%)
Jan 20, 2022	28.64	29.82	28.36	28.42	1,760,825	-0.73(-2.50%)
Jan 19, 2022	29.96	29.96	28.56	29.15	1,919,940	-0.34(-1.17%)
Jan 18, 2022	30.30	30.69	29.00	29.49	1,831,050	-0.22(-0.75%)
Jan 14, 2022				29.72	0	+1.12(+3.91%)
Jan 13, 2022	29.18	29.64	28.44	28.60	1,404,702	-0.71(-2.42%)
Jan 12, 2022	29.56	29.95	29.04	29.31	1,358,279	+0.04(+0.13%)
Jan 11, 2022	28.23	29.37	27.53	29.27	1,758,090	+1.64(+5.94%)
Jan 10, 2022	28.73	28.80	27.18	27.63	1,559,549	-1.10(-3.83%)
Jan 07, 2022	28.71	28.98	28.39	28.73	1,154,860	+0.16(+0.55%)
Jan 06, 2022	28.69	29.04	27.88	28.57	1,901,935	+1.36(+5.00%)
Jan 05, 2022	28.39	29.14	27.11	27.21	2,617,835	-0.65(-2.34%)
Jan 04, 2022	26.37	28.07	26.25	27.86	2,850,912	+2.06(+7.99%)

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.