Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.94	33.31	32.45	32.66	78,298	-0.23(-0.70%)
Mar 30, 2022	33.84	34.03	32.80	32.89	56,283	-1.13(-3.31%)
Mar 29, 2022	34.07	34.28	33.74	34.02	36,410	+0.41(+1.21%)
Mar 28, 2022	34.21	34.21	33.45	33.61	66,308	-0.81(-2.36%)
Mar 25, 2022	33.68	34.49	33.68	34.43	29,448	+0.82(+2.44%)
Mar 24, 2022	33.39	33.68	33.20	33.60	32,513	+0.30(+0.89%)
Mar 23, 2022	33.72	33.80	33.29	33.31	41,276	-0.84(-2.46%)
Mar 22, 2022	34.31	34.94	33.95	34.15	39,872	+0.05(+0.14%)
Mar 21, 2022	34.12	34.53	33.92	34.10	46,013	+0.01(+0.03%)
Mar 18, 2022	34.31	34.41	33.36	34.09	252,422	-0.28(-0.81%)
Mar 17, 2022	34.87	35.05	34.22	34.37	52,968	-0.69(-1.97%)
Mar 16, 2022	35.48	35.74	34.83	35.06	75,955	+0.08(+0.24%)
Mar 15, 2022	35.28	35.38	34.82	34.98	62,174	-0.35(-0.99%)
Mar 14, 2022	34.00	35.99	34.00	35.33	165,675	+1.69(+5.02%)
Mar 11, 2022	33.74	34.08	33.57	33.64	21,657	+0.09(+0.27%)
Mar 10, 2022	32.94	33.62	32.94	33.55	30,948	+0.40(+1.20%)
Mar 09, 2022	33.61	33.69	32.99	33.15	85,838	+0.17(+0.50%)
Mar 08, 2022	33.36	33.73	32.99	32.99	41,470	-0.31(-0.94%)
Mar 07, 2022	33.75	34.17	33.15	33.30	76,405	-0.55(-1.63%)
Mar 04, 2022	33.99	34.12	33.55	33.85	22,658	-0.75(-2.16%)
Mar 03, 2022	34.67	34.72	34.33	34.60	28,296	+0.28(+0.81%)
Mar 02, 2022	33.23	34.53	33.23	34.32	68,395	+1.78(+5.48%)
Mar 01, 2022	33.63	33.63	31.94	32.54	59,631	-1.18(-3.50%)
Feb 28, 2022	33.67	34.29	33.27	33.72	45,150	-0.39(-1.15%)
Feb 25, 2022	33.33	34.29	33.44	34.11	32,432	+0.96(+2.90%)
Feb 24, 2022	33.21	33.22	32.26	33.15	53,022	-0.62(-1.84%)
Feb 23, 2022	34.45	34.66	33.61	33.78	43,549	-0.39(-1.15%)
Feb 22, 2022	34.30	34.67	34.07	34.17	108,014	-0.27(-0.77%)
Feb 18, 2022				34.43	0	+0.05(+0.13%)
Feb 17, 2022	34.49	34.54	34.02	34.39	39,372	-0.32(-0.92%)
Feb 16, 2022	34.84	35.05	34.45	34.71	41,800	-0.12(-0.34%)
Feb 15, 2022	34.79	34.99	34.71	34.83	20,617	+0.37(+1.06%)
Feb 14, 2022	34.60	34.86	34.10	34.46	43,396	-0.09(-0.26%)
Feb 11, 2022	34.47	35.09	34.43	34.55	29,643	-0.05(-0.13%)
Feb 10, 2022	34.71	35.38	34.31	34.60	46,892	-0.11(-0.32%)
Feb 09, 2022	35.71	35.71	34.62	34.71	40,701	-0.94(-2.64%)
Feb 08, 2022	35.25	35.78	35.25	35.65	27,842	+0.53(+1.51%)
Feb 07, 2022	34.85	35.28	33.97	35.12	38,202	+0.28(+0.81%)
Feb 04, 2022	34.97	35.10	34.56	34.84	55,248	-0.04(-0.10%)
Feb 03, 2022	34.97		34.62	34.87	27,514	-0.03(-0.08%)
Feb 02, 2022	34.70	34.99	34.06	34.90	44,886	+0.12(+0.34%)
Feb 01, 2022	34.96	35.27	34.41	34.78	45,204	-0.40(-1.14%)
Jan 31, 2022	34.95			35.18	58,672	-0.05(-0.16%)
Jan 28, 2022	35.23	35.41	34.60	35.24	97,405	+0.09(+0.26%)
Jan 27, 2022	35.15	35.87	34.74	35.15	84,413	-0.06(-0.18%)
Jan 26, 2022	36.13	36.42	34.56	35.21	79,924	-0.67(-1.86%)
Jan 25, 2022	35.09	36.13	34.53	35.88	67,547	+0.58(+1.63%)
Jan 24, 2022	34.62	35.46	34.61	35.30	80,033	+0.34(+0.97%)
Jan 21, 2022	34.42	35.59	34.42	34.96	148,267	+0.10(+0.29%)
Jan 20, 2022	35.03	35.84	34.70	34.86	59,071	-0.77(-2.16%)
Jan 19, 2022	36.59	36.59	35.38	35.63	60,270	+0.29(+0.83%)
Jan 18, 2022	34.72	35.53	33.94	35.34	48,318	+0.86(+2.49%)
Jan 14, 2022				34.48	0	+0.05(+0.16%)
Jan 13, 2022	34.30	34.65	34.27	34.42	38,903	+0.36(+1.05%)
Jan 12, 2022	34.23	34.48	34.02	34.07	41,643	-0.10(-0.29%)
Jan 11, 2022	34.29	34.29	33.79	34.17	34,623	+0.05(+0.13%)
Jan 10, 2022	34.21	34.43	33.81	34.12	32,123	-0.16(-0.48%)
Jan 07, 2022	34.34	34.52	34.05	34.29	28,959	+0.06(+0.19%)
Jan 06, 2022	33.52	34.38	33.26	34.22	39,326	+1.03(+3.11%)
Jan 05, 2022	33.12	33.49	33.08	33.19	36,327	+0.26(+0.78%)
Jan 04, 2022	32.51	33.25	32.51	32.93	27,020	+0.70(+2.18%)

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.