Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.95	35.04	33.89	33.95	474,929	-0.95(-2.72%)
Mar 30, 2022	34.63	35.26	34.22	34.90	295,443	+0.44(+1.27%)
Mar 29, 2022	33.64	34.72	33.36	34.46	454,305	+1.05(+3.15%)
Mar 28, 2022	33.69	34.05	33.11	33.40	189,487	-0.29(-0.86%)
Mar 25, 2022	33.61	33.82	33.26	33.69	150,579	+0.16(+0.47%)
Mar 24, 2022	33.09	33.59	32.63	33.53	172,862	+0.64(+1.96%)
Mar 23, 2022	34.14	34.14	32.84	32.89	239,178	-1.19(-3.50%)
Mar 22, 2022	33.99	34.43	33.71	34.08	258,151	+0.33(+0.98%)
Mar 21, 2022	34.82	34.82	33.27	33.75	388,458	-0.60(-1.73%)
Mar 18, 2022	34.35	34.78	33.78	34.35	446,581	-0.24(-0.70%)
Mar 17, 2022	33.22	34.68	33.22	34.59	363,353	+1.31(+3.94%)
Mar 16, 2022	32.43	33.32	32.21	33.28	271,382	+0.97(+3.00%)
Mar 15, 2022	33.50	34.13	32.01	32.31	440,131	-0.91(-2.75%)
Mar 14, 2022	33.88	34.12	31.68	33.22	680,896	-0.15(-0.45%)
Mar 11, 2022	32.00	33.62	31.99	33.37	699,836	+1.68(+5.32%)
Mar 10, 2022	29.29	32.03	29.24	31.69	585,921	+2.12(+7.18%)
Mar 09, 2022	30.22	30.43	29.20	29.56	496,750	-0.19(-0.63%)
Mar 08, 2022	30.39	31.02	29.34	29.75	466,431	-0.47(-1.57%)
Mar 07, 2022	30.11	31.49	29.89	30.23	774,615	+0.35(+1.18%)
Mar 04, 2022	28.66	29.90	28.52	29.87	355,710	+0.99(+3.42%)
Mar 03, 2022	29.02	29.20	28.39	28.89	207,114	+0.20(+0.68%)
Mar 02, 2022	27.68	28.82	27.68	28.69	238,514	+1.02(+3.70%)
Mar 01, 2022	27.68	28.10	27.41	27.67	192,410	-0.16(-0.57%)
Feb 28, 2022	28.35	28.49	27.40	27.82	531,469	-0.73(-2.54%)
Feb 25, 2022	27.51	28.57	27.76	28.55	279,583	+1.25(+4.57%)
Feb 24, 2022	26.15	27.41	25.41	27.30	388,620	+0.67(+2.52%)
Feb 23, 2022	27.00	27.92	26.58	26.63	326,658	-0.01(-0.03%)
Feb 22, 2022	27.33	27.62	26.49	26.64	361,219	-0.82(-2.98%)
Feb 18, 2022				27.46	0	-0.49(-1.77%)
Feb 17, 2022	28.58	28.80	27.82	27.95	176,302	-0.51(-1.78%)
Feb 16, 2022	28.14	28.55	27.90	28.46	175,415	+0.37(+1.32%)
Feb 15, 2022	28.23	28.55	27.97	28.09	192,696	+0.24(+0.87%)
Feb 14, 2022	28.49	28.72	27.74	27.85	215,903	-0.55(-1.93%)
Feb 11, 2022	28.67	29.04	27.99	28.40	207,752	-0.30(-1.04%)
Feb 10, 2022	28.91	29.87	28.53	28.69	328,350	-0.20(-0.71%)
Feb 09, 2022	28.59	29.08	28.59	28.90	261,628	+0.59(+2.07%)
Feb 08, 2022	27.60	28.41	27.60	28.31	173,350	+0.61(+2.21%)
Feb 07, 2022	27.80	28.01	27.53	27.70	257,276	-0.08(-0.30%)
Feb 04, 2022	28.74	28.74	27.35	27.78	280,490	-0.88(-3.08%)
Feb 03, 2022	29.04		28.57	28.67	213,873	-0.40(-1.38%)
Feb 02, 2022	28.41	29.39	28.30	29.07	379,735	+0.83(+2.93%)
Feb 01, 2022	28.49	28.49	27.81	28.24	275,539	-0.09(-0.33%)
Jan 31, 2022	27.43	28.35		28.33	234,837	+0.93(+3.39%)
Jan 28, 2022	27.05	27.41	26.27	27.40	288,965	+0.35(+1.31%)
Jan 27, 2022	27.46	28.00	26.96	27.05	199,885	-0.22(-0.82%)
Jan 26, 2022	28.41	28.86	27.10	27.27	448,875	-1.45(-5.05%)
Jan 25, 2022	27.44	28.87	26.74	28.72	688,032	+1.15(+4.18%)
Jan 24, 2022	27.56	27.75	26.45	27.57	504,784	-0.43(-1.53%)
Jan 21, 2022	27.64	28.70	27.55	28.00	333,638	+0.06(+0.20%)
Jan 20, 2022	29.07	29.38	27.85	27.94	470,488	-1.15(-3.95%)
Jan 19, 2022	29.92	30.13	29.03	29.09	274,621	-0.84(-2.79%)
Jan 18, 2022	30.67	30.75	29.82	29.92	316,323	-0.73(-2.39%)
Jan 14, 2022				30.66	0	-0.47(-1.52%)
Jan 13, 2022	30.34	31.36	30.07	31.13	434,327	+1.14(+3.81%)
Jan 12, 2022	29.67	30.39	29.62	29.99	320,023	+0.48(+1.64%)
Jan 11, 2022	29.11	29.61	28.77	29.51	235,689	+0.31(+1.05%)
Jan 10, 2022	29.56	29.60	28.76	29.20	405,635	-0.57(-1.90%)
Jan 07, 2022	30.37	30.49	29.44	29.77	336,998	-0.58(-1.90%)
Jan 06, 2022	31.09	31.14	30.17	30.34	383,310	-0.82(-2.62%)
Jan 05, 2022	32.32	32.43	31.00	31.16	486,013	-1.19(-3.67%)
Jan 04, 2022	31.40	32.56	31.26	32.35	440,611	+1.13(+3.63%)

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.