Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.17	34.32	33.78	33.78	17,947	-0.41(-1.20%)
Mar 30, 2022	34.78	35.13	34.14	34.19	38,467	-0.49(-1.41%)
Mar 29, 2022	34.25	34.81	34.10	34.68	74,766	+1.12(+3.33%)
Mar 28, 2022	33.24	33.72	33.02	33.56	32,918	+0.01(+0.03%)
Mar 25, 2022	34.19	34.19	33.42	33.55	61,745	-0.61(-1.80%)
Mar 24, 2022	33.59	34.18	33.34	34.17	17,720	+0.55(+1.62%)
Mar 23, 2022	34.21	34.40	33.61	33.62	38,347	-0.81(-2.35%)
Mar 22, 2022	33.74	34.53	33.74	34.43	32,043	+0.68(+2.02%)
Mar 21, 2022	34.52	34.52	33.61	33.75	31,124	-0.78(-2.27%)
Mar 18, 2022	33.46	34.69	33.46	34.53	23,679	+0.81(+2.41%)
Mar 17, 2022	32.51	33.77	32.51	33.72	43,833	+0.89(+2.72%)
Mar 16, 2022	31.63	32.83	31.63	32.83	40,978	+1.64(+5.25%)
Mar 15, 2022	30.88	31.25	30.67	31.19	56,610	+0.44(+1.43%)
Mar 14, 2022	31.38	31.84	30.61	30.75	72,487	-0.62(-1.97%)
Mar 11, 2022	32.39	32.67	31.33	31.37	109,615	-0.84(-2.62%)
Mar 10, 2022	31.91	32.29	31.65	32.21	39,294	-0.29(-0.91%)
Mar 09, 2022	31.77	32.57	31.65	32.50	120,696	+1.40(+4.51%)
Mar 08, 2022	30.98	31.90	30.43	31.10	66,239	+0.09(+0.28%)
Mar 07, 2022	31.46	31.74	30.89	31.01	49,360	-0.59(-1.86%)
Mar 04, 2022	32.05	32.41	31.37	31.60	46,225	-0.92(-2.83%)
Mar 03, 2022	33.65	33.75	32.33	32.52	79,206	-1.09(-3.25%)
Mar 02, 2022	33.53	33.83	33.06	33.62	110,087	+0.04(+0.12%)
Mar 01, 2022	33.87	34.34	33.35	33.57	47,184	-0.53(-1.55%)
Feb 28, 2022	33.46	34.49	33.46	34.10	48,920	+0.06(+0.17%)
Feb 25, 2022	33.52	34.04	33.25	34.04	45,564	+0.77(+2.33%)
Feb 24, 2022	31.32	33.32	31.13	33.27	111,474	+1.12(+3.48%)
Feb 23, 2022	33.04	33.19	32.09	32.15	46,430	-0.65(-1.97%)
Feb 22, 2022	32.77	33.30	32.60	32.80	88,393	-0.49(-1.47%)
Feb 18, 2022				33.29	0	-0.38(-1.14%)
Feb 17, 2022	34.56	34.58	33.59	33.67	44,357	-1.24(-3.54%)
Feb 16, 2022	34.84	35.16	34.51	34.91	50,875	-0.29(-0.84%)
Feb 15, 2022	34.10	35.30	34.10	35.20	87,479	+1.46(+4.33%)
Feb 14, 2022	34.01	34.27	33.60	33.74	38,579	-0.59(-1.71%)
Feb 11, 2022	34.82	35.57	34.11	34.33	46,126	-0.55(-1.57%)
Feb 10, 2022	35.28	36.17	34.55	34.88	75,935	-0.96(-2.68%)
Feb 09, 2022	34.99	35.87	34.99	35.84	52,079	+1.10(+3.16%)
Feb 08, 2022	34.96	35.03	34.27	34.74	50,244	-0.50(-1.42%)
Feb 07, 2022	34.87	35.61	34.84	35.24	45,120	+0.47(+1.35%)
Feb 04, 2022	34.34	35.01	34.11	34.77	56,781	+0.07(+0.20%)
Feb 03, 2022	34.73		34.61	34.70	173,113	-0.73(-2.05%)
Feb 02, 2022	36.29	36.29	35.05	35.43	116,141	-0.79(-2.19%)
Feb 01, 2022	35.86	36.28	35.30	36.22	122,182	+0.62(+1.73%)
Jan 31, 2022	34.22	35.63		35.60	158,455	+1.62(+4.76%)
Jan 28, 2022	32.88	34.01	32.45	33.99	164,091	+1.12(+3.40%)
Jan 27, 2022	34.01	34.33	32.86	32.87	103,659	-0.93(-2.76%)
Jan 26, 2022	34.95	35.49	33.62	33.80	187,074	-0.32(-0.95%)
Jan 25, 2022	34.03	34.65	33.62	34.12	145,741	-0.35(-1.02%)
Jan 24, 2022	33.58	34.54	32.36	34.48	194,357	+0.36(+1.06%)
Jan 21, 2022	34.38	34.98	34.06	34.11	152,106	-0.52(-1.50%)
Jan 20, 2022	35.15	35.99	34.61	34.63	78,729	-0.33(-0.95%)
Jan 19, 2022	35.59	35.95	34.88	34.97	221,281	-0.47(-1.33%)
Jan 18, 2022	36.56	36.89	35.41	35.44	252,078	-1.82(-4.89%)
Jan 14, 2022				37.26	0	+0.24(+0.64%)
Jan 13, 2022	38.30	38.36	36.88	37.02	89,984	-1.47(-3.82%)
Jan 12, 2022	39.36	39.55	38.47	38.50	156,238	-0.66(-1.69%)
Jan 11, 2022	38.88	39.43	38.70	39.16	64,183	+0.22(+0.57%)
Jan 10, 2022	38.20	38.94	37.81	38.94	156,065	+0.04(+0.10%)
Jan 07, 2022	38.92	39.77	38.78	38.90	46,490	-0.07(-0.18%)
Jan 06, 2022	39.31	39.45	38.19	38.97	135,675	-0.27(-0.70%)
Jan 05, 2022	41.16	41.32	39.21	39.24	147,928	-2.04(-4.94%)
Jan 04, 2022	41.73	42.55	40.85	41.28	175,070	-1.75(-4.06%)

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.