Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.57	34.17	33.47	33.68	1,607,767	+0.20(+0.60%)
Mar 30, 2022	33.14	33.56	33.01	33.48	1,112,102	+0.35(+1.06%)
Mar 29, 2022	33.06	33.41	33.03	33.13	853,617	+0.26(+0.79%)
Mar 28, 2022	32.69	32.95	32.62	32.87	576,959	+0.19(+0.58%)
Mar 25, 2022	32.52	32.73	32.51	32.68	654,789	+0.21(+0.65%)
Mar 24, 2022	32.53	32.56	32.32	32.47	818,645	-0.02(-0.06%)
Mar 23, 2022	32.54	32.54	32.29	32.49	1,290,521	-0.04(-0.12%)
Mar 22, 2022	32.68	32.71	32.46	32.53	1,083,190	-0.04(-0.12%)
Mar 21, 2022	32.48	32.70	32.38	32.57	1,121,639	+0.03(+0.09%)
Mar 18, 2022	33.06	33.06	32.47	32.54	2,829,409	-0.22(-0.67%)
Mar 17, 2022	32.77	32.92	32.60	32.76	1,302,135	+0.13(+0.40%)
Mar 16, 2022	32.35	32.90	32.25	32.63	5,188,408	+0.20(+0.62%)
Mar 15, 2022	32.55	32.61	32.21	32.43	5,102,295	-0.30(-0.92%)
Mar 14, 2022	32.79	32.92	32.61	32.73	1,171,154	-0.06(-0.18%)
Mar 11, 2022	32.81	32.91	32.57	32.79	1,265,492	+0.02(+0.06%)
Mar 10, 2022	32.45	32.80	32.31	32.77	1,290,539	+0.19(+0.58%)
Mar 09, 2022	33.50	33.50	32.51	32.58	5,346,673	-0.50(-1.51%)
Mar 08, 2022	32.55	33.48	32.55	33.08	5,646,950	+0.30(+0.92%)
Mar 07, 2022	32.88	33.01	32.65	32.78	904,689	+0.15(+0.46%)
Mar 04, 2022	31.99	32.65	31.87	32.63	864,407	+0.68(+2.13%)
Mar 03, 2022	31.84	31.98	31.58	31.95	778,481	+0.23(+0.73%)
Mar 02, 2022	31.35	32.08	31.35	31.72	1,230,872	+0.32(+1.02%)
Mar 01, 2022	31.31	31.70	31.15	31.40	968,862	+0.10(+0.32%)
Feb 28, 2022	31.00	31.60	30.97	31.30	1,555,988	+0.06(+0.19%)
Feb 25, 2022	31.04	31.35	30.74	31.24	1,742,348	-0.05(-0.16%)
Feb 24, 2022	30.67	31.38	30.61	31.29	1,159,367	+0.37(+1.20%)
Feb 23, 2022	31.09	31.21	30.77	30.92	1,238,299	-0.21(-0.67%)
Feb 22, 2022	31.24	31.29	30.97	31.13	1,242,927	-0.14(-0.45%)
Feb 18, 2022				31.27	0	-0.17(-0.54%)
Feb 17, 2022	31.43	31.56	31.34	31.44	904,781	+0.01(+0.03%)
Feb 16, 2022	31.85	31.89	31.36	31.43	1,222,248	-0.44(-1.38%)
Feb 15, 2022	32.34	32.42	31.76	31.87	1,035,686	-0.36(-1.12%)
Feb 14, 2022	32.27	32.33	31.96	32.23	1,358,841	-0.06(-0.19%)
Feb 11, 2022	32.61	32.61	32.11	32.29	1,195,260	-0.19(-0.58%)
Feb 10, 2022	32.53	32.75	32.42	32.48	1,152,697	-0.29(-0.88%)
Feb 09, 2022	32.76	32.91	32.46	32.77	2,371,314	+0.00(+0.00%)
Feb 08, 2022	32.90	32.98	32.58	32.77	13,398,906	-0.12(-0.36%)
Feb 07, 2022	33.37	33.67	32.78	32.89	2,646,249	+0.21(+0.64%)
Feb 04, 2022	32.68	32.79	32.52	32.68	562,802	-0.09(-0.27%)
Feb 03, 2022	32.99		32.69	32.77	761,187	-0.28(-0.85%)
Feb 02, 2022	32.80	33.28	32.77	33.05	810,615	+0.32(+0.98%)
Feb 01, 2022	32.99	33.00	32.51	32.73	789,329	-0.11(-0.33%)
Jan 31, 2022	32.41	33.06		32.84	763,243	+0.36(+1.11%)
Jan 28, 2022	32.15	32.71	32.11	32.48	770,887	+0.42(+1.31%)
Jan 27, 2022	31.86	32.26	31.77	32.06	1,040,595	+0.37(+1.17%)
Jan 26, 2022	31.95	32.09	31.62	31.69	856,684	-0.22(-0.69%)
Jan 25, 2022	31.92	32.21	31.72	31.91	783,582	-0.15(-0.47%)
Jan 24, 2022	31.64	32.11	31.60	32.06	1,342,036	+0.19(+0.60%)
Jan 21, 2022	31.78	31.94	31.58	31.87	1,087,409	+0.17(+0.54%)
Jan 20, 2022	31.75	31.92	31.61	31.70	420,599	+0.03(+0.09%)
Jan 19, 2022	31.49	31.69	31.31	31.67	569,314	+0.21(+0.67%)
Jan 18, 2022	31.41	31.52	31.32	31.46	537,804	-0.05(-0.16%)
Jan 17, 2022	31.72	31.79	31.50	31.51	376,706	-0.16(-0.51%)
Jan 14, 2022	31.88	31.89	31.59	31.67	575,784	-0.19(-0.60%)
Jan 13, 2022	31.86	32.06	31.79	31.86	740,100	+0.02(+0.06%)
Jan 12, 2022	31.68	31.91	31.54	31.84	1,818,228	+0.09(+0.28%)
Jan 11, 2022	31.58	31.87	31.49	31.75	970,913	+0.19(+0.60%)
Jan 10, 2022	32.04	32.05	31.51	31.56	910,441	-0.43(-1.34%)
Jan 07, 2022	32.19	32.19	31.75	31.99	597,213	-0.19(-0.59%)
Jan 06, 2022	32.72	32.80	32.01	32.18	1,890,117	-0.61(-1.86%)
Jan 05, 2022	32.79	32.88	32.50	32.79	915,922	-0.05(-0.15%)

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.