Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.84	32.44	31.61	31.68	847,680	-0.32(-1.01%)
Mar 30, 2022	32.09	32.35	31.70	32.01	442,196	-0.06(-0.20%)
Mar 29, 2022	32.18	32.25	31.75	32.07	493,927	-0.04(-0.11%)
Mar 28, 2022	32.37	32.47	31.74	32.11	780,886	-0.46(-1.42%)
Mar 25, 2022	32.04	32.60	31.84	32.57	629,722	+0.53(+1.67%)
Mar 24, 2022	31.56	32.11	31.36	32.03	518,008	+0.60(+1.91%)
Mar 23, 2022	31.51	31.73	31.31	31.43	443,718	-0.24(-0.76%)
Mar 22, 2022	31.81	32.16	31.49	31.67	659,294	+0.01(+0.03%)
Mar 21, 2022	31.79	32.20	31.31	31.67	724,358	+0.03(+0.09%)
Mar 18, 2022	30.85	31.68	30.67	31.64	1,776,571	+0.88(+2.85%)
Mar 17, 2022	30.04	30.80	30.04	30.76	1,084,852	+0.57(+1.89%)
Mar 16, 2022	29.91	30.24	29.56	30.19	847,681	+0.26(+0.86%)
Mar 15, 2022	29.77	30.01	29.44	29.93	857,036	+0.23(+0.78%)
Mar 14, 2022	30.37	30.48	29.30	29.70	834,846	-0.39(-1.29%)
Mar 11, 2022	29.74	30.36	29.65	30.09	799,246	+0.50(+1.68%)
Mar 10, 2022	28.93	29.69	28.79	29.59	994,109	+0.36(+1.23%)
Mar 09, 2022	29.36	29.52	28.95	29.23	815,184	+0.21(+0.73%)
Mar 08, 2022	28.59	30.28	28.54	29.02	1,457,000	+0.60(+2.11%)
Mar 07, 2022	28.00	28.99	27.85	28.42	1,630,961	+0.40(+1.42%)
Mar 04, 2022	27.02	28.13	27.02	28.02	948,542	+0.60(+2.19%)
Mar 03, 2022	27.48	27.77	27.04	27.42	684,307	+0.18(+0.64%)
Mar 02, 2022	26.39	27.46	26.37	27.25	1,396,154	+1.23(+4.71%)
Mar 01, 2022	26.54	26.66	25.19	26.02	1,778,702	-0.59(-2.22%)
Feb 28, 2022	26.21	26.77	26.17	26.61	1,123,845	+0.01(+0.03%)
Feb 25, 2022	26.15	26.82	26.39	26.60	885,940	+0.42(+1.62%)
Feb 24, 2022	25.92	26.38	25.70	26.18	939,816	-0.25(-0.94%)
Feb 23, 2022	27.50	27.60	26.43	26.43	1,150,118	-0.83(-3.04%)
Feb 22, 2022	27.25	27.74	27.03	27.26	783,062	+0.10(+0.37%)
Feb 18, 2022				27.16	0	-0.06(-0.20%)
Feb 17, 2022	27.68	28.24	26.67	27.21	1,411,856	-1.62(-5.63%)
Feb 16, 2022	28.09	28.91	28.07	28.83	628,693	+0.71(+2.52%)
Feb 15, 2022	27.98	28.38	27.89	28.12	464,087	+0.36(+1.30%)
Feb 14, 2022	27.86	28.07	27.55	27.76	540,196	+0.02(+0.07%)
Feb 11, 2022	27.44	27.94	27.30	27.75	806,870	+0.21(+0.77%)
Feb 10, 2022	27.33	27.87	27.22	27.53	714,820	-0.23(-0.83%)
Feb 09, 2022	27.66	28.03	27.56	27.76	494,791	+0.16(+0.57%)
Feb 08, 2022	27.20	27.68	27.12	27.61	427,572	+0.67(+2.50%)
Feb 07, 2022	26.63	27.12	26.60	26.93	452,363	+0.25(+0.93%)
Feb 04, 2022	26.58	26.96	26.44	26.69	461,164	-0.17(-0.62%)
Feb 03, 2022	26.87		26.70	26.85	1,245,471	-0.11(-0.41%)
Feb 02, 2022	26.96	27.09	26.41	26.96	563,811	-0.14(-0.51%)
Feb 01, 2022	26.62	27.17	26.21	27.10	648,858	+0.61(+2.30%)
Jan 31, 2022	26.05	26.50		26.49	1,597,848	+0.15(+0.56%)
Jan 28, 2022	25.87	26.35	25.14	26.34	801,016	+0.41(+1.60%)
Jan 27, 2022	26.82	27.12	25.81	25.93	1,176,527	-0.60(-2.26%)
Jan 26, 2022	26.55	27.24	26.14	26.53	870,943	+0.24(+0.91%)
Jan 25, 2022	25.77	26.58	25.08	26.29	1,168,040	+0.18(+0.71%)
Jan 24, 2022	24.84	26.26	24.66	26.11	1,079,705	+0.68(+2.68%)
Jan 21, 2022	26.17	26.28	25.41	25.42	1,238,512	-0.85(-3.23%)
Jan 20, 2022	27.29	27.52	26.25	26.27	855,790	-1.06(-3.88%)
Jan 19, 2022	27.95	28.13	27.29	27.33	883,435	-0.58(-2.08%)
Jan 18, 2022	28.32	28.55	27.88	27.91	871,125	-0.53(-1.88%)
Jan 14, 2022				28.45	0	+0.19(+0.69%)
Jan 13, 2022	28.09	28.68	27.82	28.25	862,658	+0.26(+0.92%)
Jan 12, 2022	28.18	28.51	27.99	28.00	742,465	-0.26(-0.91%)
Jan 11, 2022	28.32	28.38	27.69	28.25	751,284	+0.14(+0.49%)
Jan 10, 2022	28.43	28.55	27.90	28.11	930,290	-0.41(-1.44%)
Jan 07, 2022	28.58	28.86	28.29	28.53	788,540	-0.02(-0.06%)
Jan 06, 2022	28.69	28.81	28.25	28.54	1,113,957	+0.21(+0.74%)
Jan 05, 2022	28.81	29.03	28.30	28.33	1,183,461	-0.35(-1.21%)
Jan 04, 2022	28.06	28.95	28.00	28.68	972,865	+0.82(+2.96%)

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.