Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	35.07	35.17	34.01	34.06	473,283	-0.95(-2.72%)
Mar 30, 2022	34.75	35.38	34.33	35.02	294,420	+0.44(+1.27%)
Mar 29, 2022	33.75	34.84	33.47	34.58	452,731	+1.06(+3.15%)
Mar 28, 2022	33.81	34.17	33.22	33.52	188,830	-0.29(-0.86%)
Mar 25, 2022	33.73	33.94	33.37	33.81	150,057	+0.16(+0.47%)
Mar 24, 2022	33.20	33.71	32.74	33.65	172,263	+0.65(+1.96%)
Mar 23, 2022	34.26	34.26	32.95	33.01	238,349	-1.20(-3.50%)
Mar 22, 2022	34.11	34.55	33.82	34.20	257,257	+0.33(+0.98%)
Mar 21, 2022	34.95	34.94	33.39	33.87	387,112	-0.60(-1.73%)
Mar 18, 2022	34.47	34.90	33.89	34.47	445,033	-0.24(-0.70%)
Mar 17, 2022	33.34	34.80	33.34	34.71	362,094	+1.32(+3.94%)
Mar 16, 2022	32.54	33.43	32.32	33.39	270,442	+0.97(+3.00%)
Mar 15, 2022	33.62	34.24	32.12	32.42	438,606	-0.92(-2.75%)
Mar 14, 2022	34.00	34.24	31.79	33.34	678,537	-0.15(-0.45%)
Mar 11, 2022	32.12	33.74	32.11	33.49	697,411	+1.69(+5.32%)
Mar 10, 2022	29.39	32.14	29.34	31.80	583,890	+2.13(+7.18%)
Mar 09, 2022	30.32	30.54	29.30	29.67	495,029	-0.19(-0.63%)
Mar 08, 2022	30.50	31.12	29.44	29.85	464,814	-0.48(-1.57%)
Mar 07, 2022	30.22	31.60	29.99	30.33	771,931	+0.36(+1.18%)
Mar 04, 2022	28.76	30.00	28.62	29.98	354,477	+0.99(+3.42%)
Mar 03, 2022	29.13	29.30	28.49	28.99	206,396	+0.20(+0.68%)
Mar 02, 2022	27.78	28.92	27.78	28.79	237,688	+1.03(+3.70%)
Mar 01, 2022	27.78	28.20	27.51	27.76	191,743	-0.16(-0.57%)
Feb 28, 2022	28.44	28.59	27.49	27.92	529,628	-0.73(-2.54%)
Feb 25, 2022	27.60	28.67	27.86	28.65	278,614	+1.25(+4.57%)
Feb 24, 2022	26.24	27.51	25.50	27.40	387,274	+0.67(+2.52%)
Feb 23, 2022	27.09	28.01	26.67	26.73	325,526	-0.01(-0.04%)
Feb 22, 2022	27.43	27.72	26.59	26.73	359,968	-0.82(-2.98%)
Feb 18, 2022				27.56	0	-0.50(-1.76%)
Feb 17, 2022	28.68	28.90	27.92	28.05	175,691	-0.51(-1.78%)
Feb 16, 2022	28.23	28.65	28.00	28.56	174,807	+0.37(+1.32%)
Feb 15, 2022	28.33	28.65	28.07	28.19	192,028	+0.24(+0.87%)
Feb 14, 2022	28.59	28.82	27.83	27.94	215,155	-0.55(-1.93%)
Feb 11, 2022	28.77	29.14	28.08	28.50	207,032	-0.30(-1.04%)
Feb 10, 2022	29.01	29.98	28.63	28.79	327,212	-0.21(-0.71%)
Feb 09, 2022	28.69	29.19	28.69	29.00	260,722	+0.59(+2.07%)
Feb 08, 2022	27.69	28.50	27.69	28.41	172,749	+0.62(+2.21%)
Feb 07, 2022	27.90	28.10	27.63	27.80	256,385	-0.08(-0.30%)
Feb 04, 2022	28.84	28.84	27.44	27.88	279,518	-0.89(-3.08%)
Feb 03, 2022	29.14		28.67	28.77	213,132	-0.40(-1.37%)
Feb 02, 2022	28.51	29.49	28.40	29.17	378,420	+0.83(+2.93%)
Feb 01, 2022	28.59	28.59	27.91	28.34	274,584	-0.09(-0.33%)
Jan 31, 2022	27.52	28.45		28.43	234,023	+0.93(+3.39%)
Jan 28, 2022	27.14	27.51	26.36	27.50	287,964	+0.35(+1.31%)
Jan 27, 2022	27.55	28.09	27.06	27.14	199,192	-0.22(-0.82%)
Jan 26, 2022	28.50	28.96	27.20	27.37	447,320	-1.46(-5.05%)
Jan 25, 2022	27.53	28.97	26.83	28.82	685,648	+1.16(+4.18%)
Jan 24, 2022	27.66	27.85	26.55	27.66	503,035	-0.43(-1.53%)
Jan 21, 2022	27.74	28.80	27.65	28.09	332,482	+0.06(+0.20%)
Jan 20, 2022	29.18	29.48	27.94	28.04	468,858	-1.15(-3.95%)
Jan 19, 2022	30.03	30.23	29.13	29.19	273,670	-0.84(-2.79%)
Jan 18, 2022	30.77	30.86	29.93	30.03	315,227	-0.74(-2.39%)
Jan 14, 2022				30.76	0	-0.48(-1.52%)
Jan 13, 2022	30.45	31.47	30.18	31.24	432,823	+1.15(+3.81%)
Jan 12, 2022	29.78	30.49	29.72	30.09	318,914	+0.48(+1.64%)
Jan 11, 2022	29.21	29.71	28.87	29.61	234,873	+0.31(+1.05%)
Jan 10, 2022	29.66	29.70	28.86	29.30	404,230	-0.57(-1.90%)
Jan 07, 2022	30.48	30.60	29.54	29.87	335,831	-0.58(-1.90%)
Jan 06, 2022	31.20	31.25	30.28	30.45	381,982	-0.82(-2.62%)
Jan 05, 2022	32.43	32.54	31.11	31.27	484,330	-1.19(-3.67%)
Jan 04, 2022	31.51	32.67	31.37	32.46	439,084	+1.14(+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.