Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	37.05	37.26	36.68	36.69	923,765	-0.26(-0.71%)
Mar 30, 2022	37.09	37.36	36.83	36.96	876,274	-0.52(-1.38%)
Mar 29, 2022	36.98	37.59	36.70	37.47	1,308,424	+1.14(+3.14%)
Mar 28, 2022	36.26	36.51	36.00	36.33	1,025,565	-0.01(-0.03%)
Mar 25, 2022	36.47	36.79	36.25	36.34	1,353,297	-0.07(-0.19%)
Mar 24, 2022	35.97	36.52	35.69	36.41	968,612	+0.59(+1.63%)
Mar 23, 2022	35.53	36.12	35.26	35.83	922,166	+0.06(+0.16%)
Mar 22, 2022	35.93	36.16	35.76	35.77	1,873,186	+0.07(+0.19%)
Mar 21, 2022	36.25	36.34	35.33	35.70	1,324,545	-0.60(-1.64%)
Mar 18, 2022	35.41	36.41	35.21	36.29	1,379,731	+0.57(+1.58%)
Mar 17, 2022	35.38	35.74	35.07	35.73	1,511,295	-0.04(-0.11%)
Mar 16, 2022	35.60	36.16	34.95	35.77	1,108,052	+0.63(+1.81%)
Mar 15, 2022	34.40	35.30	34.30	35.13	1,210,363	+0.96(+2.80%)
Mar 14, 2022	34.68	34.87	33.93	34.18	1,187,649	-0.32(-0.93%)
Mar 11, 2022	34.86	35.23	34.38	34.50	1,475,362	+0.34(+1.00%)
Mar 10, 2022	33.41			34.16	2,909,634	+0.11(+0.32%)
Mar 09, 2022	33.65	34.26	33.34	34.05	3,872,818	+1.53(+4.71%)
Mar 08, 2022	32.24	33.53	31.89	32.52	2,455,759	+0.54(+1.68%)
Mar 07, 2022	34.93	34.93	31.97	31.98	2,947,597	-3.13(-8.92%)
Mar 04, 2022	34.75	35.27	34.30	35.11	1,114,169	-0.21(-0.61%)
Mar 03, 2022	35.72	36.14	35.00	35.33	818,841	-0.42(-1.17%)
Mar 02, 2022	35.15	35.82	35.15	35.75	1,290,595	+0.93(+2.66%)
Mar 01, 2022	35.64	35.71	34.58	34.82	1,758,117	-1.25(-3.46%)
Feb 28, 2022	36.26	36.31	35.51	36.07	1,309,705	-0.60(-1.62%)
Feb 25, 2022	35.82	36.69	35.80	36.66	1,387,316	+0.87(+2.43%)
Feb 24, 2022	34.41	36.08	34.24	35.80	1,450,698	+0.18(+0.49%)
Feb 23, 2022	36.68	36.68	35.60	35.62	1,708,330	-0.65(-1.80%)
Feb 22, 2022	36.48	36.95	36.05	36.27	3,528,432	-0.59(-1.59%)
Feb 18, 2022				36.86	0	+0.17(+0.45%)
Feb 17, 2022	36.93	37.27	36.49	36.69	1,056,609	-0.65(-1.75%)
Feb 16, 2022	36.20	37.47	36.19	37.35	1,838,643	+1.07(+2.96%)
Feb 15, 2022	35.48	36.35	35.43	36.27	1,538,462	+1.27(+3.62%)
Feb 14, 2022	35.15	35.88	34.68	35.01	1,454,063	-0.10(-0.28%)
Feb 11, 2022	36.34	36.86	34.89	35.10	2,045,489	-1.10(-3.04%)
Feb 10, 2022	36.25	37.35	36.16	36.20	3,383,590	-0.55(-1.51%)
Feb 09, 2022	36.87	37.10	36.23	36.76	2,896,148	+0.24(+0.67%)
Feb 08, 2022	34.18	36.84	34.09	36.51	3,165,116	+0.92(+2.60%)
Feb 07, 2022	34.89	35.87	34.77	35.59	2,918,268	+0.80(+2.29%)
Feb 04, 2022	33.89	35.09	33.89	34.79	2,044,360	+0.67(+1.97%)
Feb 03, 2022	33.45	34.92		34.12	2,092,639	+0.42(+1.24%)
Feb 02, 2022	33.83	34.01	33.38	33.70	1,972,912	+0.08(+0.23%)
Feb 01, 2022	33.19	33.67	32.84	33.62	1,187,284	+0.26(+0.79%)
Jan 31, 2022	32.39	33.46		33.36	1,143,296	+0.77(+2.36%)
Jan 28, 2022	32.04	32.61	31.30	32.59	1,631,239	+0.54(+1.67%)
Jan 27, 2022	33.00	33.51	32.04	32.06	1,575,301	-0.74(-2.25%)
Jan 26, 2022	33.47	33.95	32.68	32.80	1,258,373	-0.39(-1.17%)
Jan 25, 2022	32.92	33.44	32.33	33.19	1,129,872	-0.26(-0.79%)
Jan 24, 2022	32.34	33.51	31.95	33.45	2,107,163	+0.28(+0.85%)
Jan 21, 2022	33.59	33.92	33.07	33.17	1,253,573	-0.54(-1.62%)
Jan 20, 2022	33.59	34.83	33.58	33.71	1,283,535	+0.16(+0.46%)
Jan 19, 2022	34.49	34.63	33.53	33.56	2,437,331	-0.81(-2.35%)
Jan 18, 2022	35.49	35.56	34.25	34.36	2,537,341	-1.23(-3.44%)
Jan 14, 2022				35.59	0	-0.11(-0.30%)
Jan 13, 2022	35.33	36.29	35.30	35.70	1,761,832	+0.45(+1.27%)
Jan 12, 2022	36.07	36.23	35.15	35.25	1,363,341	-0.53(-1.47%)
Jan 11, 2022	35.52	35.87	35.20	35.77	2,265,207	+0.41(+1.16%)
Jan 10, 2022	35.43	35.43	34.45	35.37	1,268,931	-0.08(-0.22%)
Jan 07, 2022	35.44	35.88	35.38	35.44	2,006,381	-0.29(-0.82%)
Jan 06, 2022	36.67	36.67	35.73	35.74	1,088,008	-0.60(-1.66%)
Jan 05, 2022	36.78	37.08	36.21	36.34	1,021,188	-0.28(-0.77%)
Jan 04, 2022	36.77	36.92	36.53	36.62	2,265,799	+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.