Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.67	37.23	36.37	36.65	428,331	-0.11(-0.29%)
Mar 30, 2022	36.84	37.39	36.61	36.75	235,129	-0.14(-0.39%)
Mar 29, 2022	35.54	37.28	34.94	36.90	533,288	+2.58(+7.53%)
Mar 28, 2022	34.67	34.73	33.66	34.31	258,296	-0.04(-0.11%)
Mar 25, 2022	34.81	34.99	34.12	34.35	290,577	-0.45(-1.30%)
Mar 24, 2022	35.54	36.28	34.47	34.81	235,363	-0.49(-1.40%)
Mar 23, 2022	36.37	36.40	35.20	35.30	261,664	-1.32(-3.61%)
Mar 22, 2022	37.35	37.72	36.46	36.62	312,484	-0.73(-1.95%)
Mar 21, 2022	38.21	38.24	37.17	37.35	248,071	-1.05(-2.74%)
Mar 18, 2022	37.09	38.57	36.83	38.40	620,329	+1.43(+3.86%)
Mar 17, 2022	37.09	37.48	36.79	36.98	240,820	-0.31(-0.83%)
Mar 16, 2022	35.81	37.38	35.81	37.29	552,809	+1.64(+4.61%)
Mar 15, 2022	35.04	35.67	34.67	35.64	507,761	+0.90(+2.59%)
Mar 14, 2022	35.41	35.67	34.37	34.74	255,855	-0.66(-1.88%)
Mar 11, 2022	35.96	36.17	35.18	35.41	226,077	-0.47(-1.32%)
Mar 10, 2022	35.69	35.91	35.23	35.88	220,924	-0.33(-0.91%)
Mar 09, 2022	35.69	36.31	35.02	36.21	316,854	+0.98(+2.78%)
Mar 08, 2022	35.68	36.40	35.18	35.23	382,327	-0.47(-1.33%)
Mar 07, 2022	35.85	36.14	35.54	35.70	321,454	-0.02(-0.06%)
Mar 04, 2022	35.16	35.87	34.56	35.72	466,932	+0.20(+0.57%)
Mar 03, 2022	36.77	36.92	35.40	35.52	291,407	-0.93(-2.54%)
Mar 02, 2022	37.65	37.98	36.26	36.44	501,205	-1.16(-3.08%)
Mar 01, 2022	36.31	38.33	36.00	37.60	540,417	-0.91(-2.36%)
Feb 28, 2022	38.06	39.19	37.92	38.51	473,396	+0.03(+0.09%)
Feb 25, 2022	37.93	38.65	37.59	38.48	260,852	+0.75(+1.99%)
Feb 24, 2022	36.45	37.89	36.27	37.73	358,086	+0.49(+1.31%)
Feb 23, 2022	37.98	38.98	37.15	37.24	219,853	-0.61(-1.60%)
Feb 22, 2022	38.10	38.29	37.51	37.84	273,261	-0.44(-1.15%)
Feb 18, 2022				38.29	0	+0.05(+0.14%)
Feb 17, 2022	39.06	39.15	38.18	38.23	375,191	-1.02(-2.60%)
Feb 16, 2022	39.40	39.57	38.94	39.25	359,076	-0.36(-0.90%)
Feb 15, 2022	39.08	39.82	38.98	39.61	557,685	+0.96(+2.48%)
Feb 14, 2022	38.63	39.32	38.17	38.65	624,803	+0.01(+0.02%)
Feb 11, 2022	38.61	39.45	38.28	38.64	430,273	+0.22(+0.58%)
Feb 10, 2022	39.39	39.39	38.15	38.42	847,888	-0.92(-2.34%)
Feb 09, 2022	39.41	40.06	39.14	39.34	361,632	+0.03(+0.08%)
Feb 08, 2022	39.16	39.71	38.57	39.30	865,367	+0.33(+0.84%)
Feb 07, 2022	39.35	39.60	38.90	38.98	232,667	-0.45(-1.15%)
Feb 04, 2022	39.96	41.28	38.88	39.43	308,959	-0.77(-1.91%)
Feb 03, 2022	40.96			40.20	208,737	-0.53(-1.29%)
Feb 02, 2022	42.05	42.43	40.50	40.73	332,308	-1.24(-2.95%)
Feb 01, 2022	42.52	43.03	40.92	41.96	373,298	-0.29(-0.68%)
Jan 31, 2022	41.00			42.25	749,556	+1.14(+2.77%)
Jan 28, 2022	40.71	41.11	39.67	41.11	211,832	+0.37(+0.90%)
Jan 27, 2022	42.00	42.38	40.67	40.74	235,265	-1.09(-2.59%)
Jan 26, 2022	43.67	43.88	41.59	41.83	261,147	-1.60(-3.68%)
Jan 25, 2022	43.81	43.95	42.55	43.43	559,263	-0.95(-2.15%)
Jan 24, 2022	43.08	44.58	42.62	44.38	529,669	+1.20(+2.79%)
Jan 21, 2022	42.86	44.77	42.76	43.18	317,911	-0.03(-0.08%)
Jan 20, 2022	44.43	44.96	43.05	43.21	498,998	-1.02(-2.30%)
Jan 19, 2022	45.68	45.68	44.14	44.23	387,403	-1.01(-2.24%)
Jan 18, 2022	46.41	46.83	45.21	45.24	274,833	-1.75(-3.72%)
Jan 14, 2022				46.99	0	-0.43(-0.90%)
Jan 13, 2022	48.06	48.55	47.31	47.42	138,828	-0.54(-1.12%)
Jan 12, 2022	48.87	49.40	47.64	47.96	530,691	-0.91(-1.86%)
Jan 11, 2022	49.00	49.20	47.48	48.87	197,457	+0.11(+0.22%)
Jan 10, 2022	48.25	49.14	47.64	48.76	663,720	+0.06(+0.12%)
Jan 07, 2022	50.27	50.27	48.63	48.70	480,969	-1.48(-2.95%)
Jan 06, 2022	49.80	50.58	49.69	50.18	366,377	+0.32(+0.63%)
Jan 05, 2022	51.96	51.96	49.81	49.87	186,664	-2.05(-3.95%)
Jan 04, 2022	51.42	52.61	51.40	51.92	544,015	+0.41(+0.79%)

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.