Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.69	33.93	33.65	33.78	167,345	+0.05(+0.16%)
Mar 30, 2022	33.71	34.15	33.46	33.73	64,739	-0.16(-0.48%)
Mar 29, 2022	33.87	34.05	33.71	33.89	22,963	+0.03(+0.08%)
Mar 28, 2022	34.15	34.15	33.67	33.86	37,607	-0.37(-1.09%)
Mar 25, 2022	33.60	34.25	33.60	34.24	415,644	+0.43(+1.26%)
Mar 24, 2022	34.06	34.15	33.74	33.81	31,938	-0.16(-0.48%)
Mar 23, 2022	33.75	34.12	33.75	33.97	34,926	-0.02(-0.05%)
Mar 22, 2022	33.75	33.99	33.67	33.99	52,797	+0.39(+1.16%)
Mar 21, 2022	33.55	34.04	33.45	33.60	105,032	+0.21(+0.63%)
Mar 18, 2022	33.43	33.52	33.24	33.39	18,633	-0.12(-0.35%)
Mar 17, 2022	33.22	33.58	33.17	33.51	24,181	+0.37(+1.12%)
Mar 16, 2022	32.96	33.14	32.53	33.14	12,700	+0.85(+2.63%)
Mar 15, 2022	32.22	32.39	31.88	32.29	20,850	-0.30(-0.91%)
Mar 14, 2022	33.42	33.42	32.49	32.58	75,990	-0.85(-2.55%)
Mar 11, 2022	33.67	33.67	33.38	33.44	37,098	-0.22(-0.65%)
Mar 10, 2022	33.64	33.69	33.24	33.65	368,634	+0.39(+1.17%)
Mar 09, 2022	32.96	33.51	32.27	33.26	67,951	+0.37(+1.13%)
Mar 08, 2022	32.57	33.34	32.57	32.89	362,077	+0.23(+0.69%)
Mar 07, 2022	32.77	32.83	32.33	32.66	43,896	-0.22(-0.66%)
Mar 04, 2022	32.44	32.92	32.43	32.88	24,027	+0.12(+0.36%)
Mar 03, 2022	32.48	32.80	32.34	32.76	30,513	+0.45(+1.38%)
Mar 02, 2022	31.74	32.58	31.65	32.32	108,216	+0.68(+2.15%)
Mar 01, 2022	31.24	32.01	31.24	31.64	121,471	+0.00(+0.00%)
Feb 28, 2022	31.10	31.67	30.93	31.64	67,745	+0.48(+1.54%)
Feb 25, 2022	30.12	31.31	30.72	31.16	15,728	+0.82(+2.69%)
Feb 24, 2022	30.32	30.48	29.84	30.34	82,913	-0.64(-2.05%)
Feb 23, 2022	30.80	31.25	30.80	30.98	12,111	+0.14(+0.44%)
Feb 22, 2022	31.32	31.33	30.73	30.84	31,863	-0.51(-1.62%)
Feb 18, 2022				31.35	0	-0.24(-0.76%)
Feb 17, 2022	31.76	31.89	31.47	31.59	401,883	-0.15(-0.47%)
Feb 16, 2022	31.48	31.92	31.48	31.74	45,605	+0.34(+1.07%)
Feb 15, 2022	31.29	31.58	30.89	31.40	42,559	+0.43(+1.38%)
Feb 14, 2022	31.04	31.04	30.55	30.98	29,089	+0.22(+0.71%)
Feb 11, 2022	31.24	31.58	30.70	30.76	700,431	-0.35(-1.11%)
Feb 10, 2022	30.69	31.55	30.47	31.10	158,653	+0.37(+1.21%)
Feb 09, 2022	30.18	30.92	30.17	30.73	32,722	+0.59(+1.96%)
Feb 08, 2022	29.25	30.29	29.21	30.14	29,355	+1.15(+3.98%)
Feb 07, 2022	28.58	29.14	28.58	28.99	98,303	+0.35(+1.20%)
Feb 04, 2022	28.41	28.87	28.36	28.64	294,465	+0.09(+0.32%)
Feb 03, 2022	29.03		28.40	28.55	46,497	-0.52(-1.78%)
Feb 02, 2022	29.50	29.55	28.93	29.07	204,452	-0.14(-0.47%)
Feb 01, 2022	29.91	30.20	28.87	29.21	510,247	-0.70(-2.34%)
Jan 31, 2022	29.87	29.94		29.90	45,923	+0.35(+1.17%)
Jan 28, 2022	29.40	29.58	28.95	29.56	101,406	+0.13(+0.43%)
Jan 27, 2022	28.94	29.66	28.94	29.43	47,749	+0.12(+0.40%)
Jan 26, 2022	29.61	30.06	29.03	29.31	102,515	-0.15(-0.52%)
Jan 25, 2022	29.42	29.73	29.00	29.47	96,361	+0.05(+0.19%)
Jan 24, 2022	30.06	30.06	28.88	29.41	154,963	-0.84(-2.76%)
Jan 21, 2022	30.40	30.72	30.07	30.25	441,960	-0.49(-1.60%)
Jan 20, 2022	31.24	31.24	30.61	30.74	60,382	-0.23(-0.73%)
Jan 19, 2022	30.64	30.97	30.53	30.97	183,961	+0.51(+1.67%)
Jan 18, 2022	30.31	30.82	30.27	30.46	21,611	+0.10(+0.33%)
Jan 14, 2022				30.36	0	+0.10(+0.33%)
Jan 13, 2022	30.50	30.69	30.23	30.26	238,894	-0.27(-0.89%)
Jan 12, 2022	29.69	30.60	29.60	30.53	59,801	+1.04(+3.51%)
Jan 11, 2022	28.98	29.55	28.89	29.50	29,988	+0.79(+2.75%)
Jan 10, 2022	28.71	28.75	28.38	28.71	435,309	-0.01(-0.03%)
Jan 07, 2022	28.06	28.81	28.06	28.71	151,620	+0.63(+2.23%)
Jan 06, 2022	27.98	28.20	27.75	28.09	412,857	+0.31(+1.11%)
Jan 05, 2022	27.88	28.15	27.74	27.78	37,585	-0.01(-0.03%)
Jan 04, 2022	27.45	27.79	27.43	27.79	31,191	+0.45(+1.64%)

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.