Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.30	35.30	34.86	34.86	3,668,077	-0.55(-1.55%)
Mar 30, 2022	35.52	35.72	35.35	35.41	1,156,489	-0.14(-0.40%)
Mar 29, 2022	35.49	35.63	35.37	35.55	1,802,446	+0.59(+1.68%)
Mar 28, 2022	34.81	34.97	34.64	34.97	1,585,269	+0.16(+0.46%)
Mar 25, 2022	34.76	34.83	34.58	34.81	1,512,684	-0.31(-0.89%)
Mar 24, 2022	35.18	35.19	34.81	35.12	1,880,000	+0.24(+0.68%)
Mar 23, 2022	34.86	35.21	34.68	34.88	2,128,785	-0.15(-0.43%)
Mar 22, 2022	34.96	35.17	34.88	35.03	3,215,251	+0.59(+1.71%)
Mar 21, 2022	34.52	34.59	34.20	34.44	2,684,147	-0.54(-1.55%)
Mar 18, 2022	34.24	35.04	34.12	34.99	1,937,237	+0.48(+1.40%)
Mar 17, 2022	34.34	34.53	34.04	34.50	3,590,603	-0.12(-0.36%)
Mar 16, 2022	33.58	34.65	33.37	34.62	3,009,355	+2.53(+7.90%)
Mar 15, 2022	31.63	32.12	31.44	32.09	2,922,960	+0.14(+0.45%)
Mar 14, 2022	32.38	32.58	31.86	31.95	3,846,923	-0.70(-2.15%)
Mar 11, 2022	33.50	33.57	32.65	32.65	4,384,109	-0.69(-2.08%)
Mar 10, 2022	33.47	33.50	33.13	33.34	3,029,568	-0.57(-1.68%)
Mar 09, 2022	33.37	33.97	33.37	33.91	2,084,552	+0.91(+2.76%)
Mar 08, 2022	32.97	33.41	32.69	33.00	4,341,321	+0.17(+0.52%)
Mar 07, 2022	33.59	33.66	32.80	32.83	1,792,834	-1.28(-3.76%)
Mar 04, 2022	34.42	34.42	33.94	34.11	1,517,812	-0.79(-2.26%)
Mar 03, 2022	35.37	35.41	34.80	34.90	4,551,455	-0.58(-1.63%)
Mar 02, 2022	35.48	35.64	35.14	35.48	1,761,592	+0.09(+0.24%)
Mar 01, 2022	35.71	35.98	35.23	35.39	2,529,423	-0.60(-1.66%)
Feb 28, 2022	35.69	36.05	35.56	35.99	2,402,441	-0.57(-1.56%)
Feb 25, 2022	36.11	36.56	36.05	36.56	2,268,913	+0.64(+1.77%)
Feb 24, 2022	34.86	35.93	34.75	35.93	4,864,107	-0.78(-2.12%)
Feb 23, 2022	37.31	37.31	36.63	36.70	2,164,870	-0.45(-1.20%)
Feb 22, 2022	37.08	37.38	36.88	37.15	5,397,853	-0.56(-1.49%)
Feb 18, 2022				37.71	0	-0.40(-1.05%)
Feb 17, 2022	38.42	38.48	38.06	38.11	2,558,194	-0.47(-1.21%)
Feb 16, 2022	38.35	38.74	38.25	38.57	2,411,408	+0.21(+0.54%)
Feb 15, 2022	38.06	38.38	38.01	38.36	1,942,686	+0.89(+2.38%)
Feb 14, 2022	37.55	37.66	37.25	37.47	2,017,849	-0.21(-0.55%)
Feb 11, 2022	38.33	38.44	37.61	37.68	1,798,979	-0.58(-1.51%)
Feb 10, 2022	38.28	38.77	38.19	38.26	3,211,506	-0.26(-0.67%)
Feb 09, 2022	38.31	38.52	38.22	38.52	3,113,029	+0.54(+1.42%)
Feb 08, 2022	37.59	37.98	37.55	37.98	1,458,304	+0.32(+0.86%)
Feb 07, 2022	37.65	37.85	37.54	37.65	1,648,440	-0.08(-0.20%)
Feb 04, 2022	37.50	37.90	37.42	37.73	2,762,420	+0.09(+0.25%)
Feb 03, 2022	37.61	37.81		37.63	2,842,254	-0.41(-1.07%)
Feb 02, 2022	38.25	38.25	37.78	38.04	2,677,312	+0.00(+0.00%)
Feb 01, 2022	37.96	38.04	37.65	38.04	2,177,215	+0.17(+0.45%)
Jan 31, 2022	37.16	37.93		37.87	2,699,254	+1.12(+3.05%)
Jan 28, 2022	36.58	36.75	36.21	36.75	3,613,864	+0.23(+0.62%)
Jan 27, 2022	36.91	37.00	36.51	36.52	10,528,595	-0.47(-1.28%)
Jan 26, 2022	37.62	37.70	36.88	37.00	2,398,744	-0.45(-1.19%)
Jan 25, 2022	37.31	37.61	37.04	37.44	3,539,819	+0.00(+0.00%)
Jan 24, 2022	37.28	37.49	36.59	37.44	12,586,023	-0.41(-1.08%)
Jan 21, 2022	38.39	38.45	37.85	37.85	1,436,546	-0.59(-1.53%)
Jan 20, 2022	38.81	39.08	38.42	38.44	1,644,542	+0.19(+0.50%)
Jan 19, 2022	38.35	38.43	38.19	38.25	1,829,786	+0.16(+0.42%)
Jan 18, 2022	38.15	38.29	38.05	38.09	3,564,564	-0.67(-1.74%)
Jan 14, 2022				38.76	0	+0.03(+0.07%)
Jan 13, 2022	39.10	39.16	38.73	38.73	1,112,189	-0.53(-1.35%)
Jan 12, 2022	39.06	39.30	38.98	39.27	1,735,401	+0.64(+1.65%)
Jan 11, 2022	38.13	38.64	38.02	38.63	3,138,614	+0.93(+2.47%)
Jan 10, 2022	37.71	37.81	37.42	37.70	2,789,369	+0.04(+0.10%)
Jan 07, 2022	37.56	37.73	37.37	37.66	1,828,628	+0.36(+0.97%)
Jan 06, 2022	37.26	37.49	37.10	37.30	1,497,985	+0.13(+0.36%)
Jan 05, 2022	37.59	37.83	37.13	37.17	1,705,124	-0.64(-1.68%)
Jan 04, 2022	37.99	38.03	37.72	37.80	3,194,764	-0.14(-0.38%)

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.