Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	37.06	37.27	36.70	36.71	923,481	-0.26(-0.71%)
Mar 30, 2022	37.11	37.37	36.84	36.97	876,004	-0.52(-1.38%)
Mar 29, 2022	36.99	37.60	36.72	37.49	1,308,022	+1.14(+3.14%)
Mar 28, 2022	36.28	36.52	36.01	36.34	1,025,249	-0.01(-0.03%)
Mar 25, 2022	36.48	36.80	36.27	36.35	1,352,880	-0.07(-0.19%)
Mar 24, 2022	35.98	36.53	35.70	36.42	968,315	+0.59(+1.63%)
Mar 23, 2022	35.54	36.13	35.27	35.84	921,883	+0.06(+0.16%)
Mar 22, 2022	35.94	36.17	35.77	35.78	1,872,610	+0.07(+0.19%)
Mar 21, 2022	36.27	36.35	35.34	35.71	1,324,138	-0.60(-1.64%)
Mar 18, 2022	35.42	36.42	35.22	36.31	1,379,307	+0.57(+1.58%)
Mar 17, 2022	35.39	35.75	35.08	35.74	1,510,831	-0.04(-0.11%)
Mar 16, 2022	35.61	36.17	34.96	35.78	1,107,711	+0.63(+1.81%)
Mar 15, 2022	34.41	35.31	34.31	35.14	1,209,991	+0.96(+2.80%)
Mar 14, 2022	34.69	34.88	33.94	34.19	1,187,283	-0.32(-0.93%)
Mar 11, 2022	34.87	35.24	34.39	34.51	1,474,908	+0.34(+1.00%)
Mar 10, 2022	33.42			34.17	2,908,739	+0.11(+0.32%)
Mar 09, 2022	33.66	34.27	33.35	34.06	3,871,627	+1.53(+4.71%)
Mar 08, 2022	32.25	33.54	31.90	32.53	2,455,004	+0.54(+1.68%)
Mar 07, 2022	34.94	34.94	31.98	31.99	2,946,691	-3.13(-8.92%)
Mar 04, 2022	34.76	35.28	34.31	35.12	1,113,827	-0.21(-0.61%)
Mar 03, 2022	35.73	36.15	35.01	35.34	818,589	-0.42(-1.17%)
Mar 02, 2022	35.16	35.83	35.16	35.76	1,290,198	+0.93(+2.66%)
Mar 01, 2022	35.65	35.72	34.59	34.83	1,757,576	-1.25(-3.46%)
Feb 28, 2022	36.28	36.32	35.52	36.08	1,309,303	-0.60(-1.62%)
Feb 25, 2022	35.83	36.71	35.81	36.68	1,386,890	+0.87(+2.43%)
Feb 24, 2022	34.42	36.09	34.26	35.81	1,450,252	+0.18(+0.49%)
Feb 23, 2022	36.70	36.70	35.61	35.63	1,707,805	-0.65(-1.80%)
Feb 22, 2022	36.49	36.96	36.06	36.29	3,527,347	-0.59(-1.59%)
Feb 18, 2022				36.87	0	+0.17(+0.45%)
Feb 17, 2022	36.94	37.28	36.50	36.71	1,056,285	-0.65(-1.75%)
Feb 16, 2022	36.21	37.49	36.20	37.36	1,838,078	+1.07(+2.96%)
Feb 15, 2022	35.49	36.36	35.44	36.29	1,537,989	+1.27(+3.62%)
Feb 14, 2022	35.16	35.89	34.70	35.02	1,453,616	-0.10(-0.28%)
Feb 11, 2022	36.35	36.88	34.90	35.11	2,044,861	-1.10(-3.04%)
Feb 10, 2022	36.26	37.36	36.17	36.21	3,382,549	-0.55(-1.51%)
Feb 09, 2022	36.89	37.11	36.24	36.77	2,895,258	+0.24(+0.67%)
Feb 08, 2022	34.19	36.86	34.10	36.52	3,164,143	+0.92(+2.60%)
Feb 07, 2022	34.90	35.88	34.78	35.60	2,917,371	+0.80(+2.29%)
Feb 04, 2022	33.90	35.10	33.90	34.80	2,043,731	+0.67(+1.97%)
Feb 03, 2022	33.46	34.93		34.13	2,091,996	+0.42(+1.24%)
Feb 02, 2022	33.84	34.02	33.39	33.71	1,972,306	+0.08(+0.23%)
Feb 01, 2022	33.20	33.68	32.85	33.63	1,186,919	+0.26(+0.79%)
Jan 31, 2022	32.40	33.47		33.37	1,142,945	+0.77(+2.36%)
Jan 28, 2022	32.05	32.62	31.31	32.60	1,630,737	+0.54(+1.67%)
Jan 27, 2022	33.01	33.52	32.05	32.07	1,574,817	-0.74(-2.25%)
Jan 26, 2022	33.48	33.96	32.69	32.81	1,257,986	-0.39(-1.17%)
Jan 25, 2022	32.93	33.45	32.34	33.20	1,129,524	-0.26(-0.79%)
Jan 24, 2022	32.35	33.52	31.96	33.46	2,106,516	+0.28(+0.85%)
Jan 21, 2022	33.61	33.93	33.08	33.18	1,253,188	-0.55(-1.62%)
Jan 20, 2022	33.60	34.84	33.59	33.72	1,283,141	+0.16(+0.46%)
Jan 19, 2022	34.50	34.64	33.54	33.57	2,436,582	-0.81(-2.35%)
Jan 18, 2022	35.50	35.57	34.26	34.37	2,536,561	-1.23(-3.44%)
Jan 14, 2022				35.60	0	-0.11(-0.30%)
Jan 13, 2022	35.34	36.30	35.31	35.71	1,761,290	+0.45(+1.27%)
Jan 12, 2022	36.08	36.24	35.16	35.26	1,362,922	-0.53(-1.47%)
Jan 11, 2022	35.53	35.88	35.21	35.79	2,264,510	+0.41(+1.16%)
Jan 10, 2022	35.44	35.44	34.46	35.38	1,268,541	-0.08(-0.22%)
Jan 07, 2022	35.45	35.89	35.39	35.45	2,005,764	-0.29(-0.82%)
Jan 06, 2022	36.68	36.68	35.74	35.75	1,087,674	-0.60(-1.66%)
Jan 05, 2022	36.79	37.09	36.22	36.35	1,020,874	-0.28(-0.77%)
Jan 04, 2022	36.78	36.93	36.54	36.63	2,265,102	+0.48(+1.32%)

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.