Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.02	34.09	33.96	34.06	113,556	+0.17(+0.49%)
Mar 30, 2022	33.72	33.93	33.66	33.90	222,258	+0.17(+0.49%)
Mar 29, 2022	33.47	33.73	33.47	33.73	137,444	+0.35(+1.05%)
Mar 28, 2022	33.21	33.38	33.13	33.38	259,758	+0.26(+0.79%)
Mar 25, 2022	33.40	33.44	33.10	33.12	210,093	-0.34(-1.02%)
Mar 24, 2022	33.37	33.54	33.37	33.46	111,170	+0.04(+0.10%)
Mar 23, 2022	33.42	33.53	33.34	33.43	161,273	+0.06(+0.18%)
Mar 22, 2022	33.52	33.52	33.36	33.37	421,785	-0.19(-0.57%)
Mar 21, 2022	33.85	33.90	33.51	33.56	218,390	-0.34(-1.00%)
Mar 18, 2022	33.58	33.90	33.58	33.90	529,010	+0.21(+0.62%)
Mar 17, 2022	33.39	33.72	33.39	33.69	481,356	+0.29(+0.86%)
Mar 16, 2022	33.17	33.40	33.07	33.40	245,782	+0.31(+0.95%)
Mar 15, 2022	33.02	33.15	32.93	33.09	159,014	+0.20(+0.61%)
Mar 14, 2022	33.42	33.42	32.80	32.89	194,145	-0.59(-1.77%)
Mar 11, 2022	33.71	33.79	33.46	33.48	179,105	-0.16(-0.47%)
Mar 10, 2022	33.73	33.73	33.57	33.64	158,281	-0.17(-0.52%)
Mar 09, 2022	33.78	33.91	33.71	33.81	117,230	+0.21(+0.64%)
Mar 08, 2022	33.65	33.76	33.56	33.60	209,215	-0.09(-0.27%)
Mar 07, 2022	33.95	34.00	33.67	33.69	129,445	-0.32(-0.95%)
Mar 04, 2022	34.13	34.20	33.99	34.01	139,025	-0.24(-0.71%)
Mar 03, 2022	34.32	34.41	34.20	34.26	106,920	-0.03(-0.10%)
Mar 02, 2022	34.25	34.35	34.21	34.29	109,759	-0.01(-0.03%)
Mar 01, 2022	34.35	34.49	34.22	34.30	387,360	-0.03(-0.08%)
Feb 28, 2022	34.14	34.40	34.14	34.33	110,468	+0.10(+0.28%)
Feb 25, 2022	33.91	34.30	34.08	34.23	230,182	+0.25(+0.74%)
Feb 24, 2022	33.80	33.98	33.53	33.98	239,298	+0.10(+0.31%)
Feb 23, 2022	34.01	34.01	33.83	33.87	184,471	-0.06(-0.18%)
Feb 22, 2022	33.88	34.01	33.82	33.94	238,323	-0.09(-0.26%)
Feb 18, 2022				34.02	0	+0.05(+0.15%)
Feb 17, 2022	33.91	34.25	33.90	33.97	355,832	-0.02(-0.05%)
Feb 16, 2022	33.59	34.05	33.59	33.99	331,279	+0.30(+0.88%)
Feb 15, 2022	33.51	33.80	33.51	33.69	268,713	+0.16(+0.47%)
Feb 14, 2022	33.77	33.77	33.40	33.54	287,926	-0.30(-0.90%)
Feb 11, 2022	34.15	34.19	33.73	33.84	522,013	-0.27(-0.79%)
Feb 10, 2022	34.35	34.35	33.94	34.11	309,793	-0.42(-1.22%)
Feb 09, 2022	34.60	34.67	34.50	34.53	568,905	+0.01(+0.04%)
Feb 08, 2022	34.75	34.79	34.47	34.52	347,767	-0.26(-0.75%)
Feb 07, 2022	34.80	34.90	34.76	34.78	244,996	-0.02(-0.05%)
Feb 04, 2022	35.16	35.16	34.80	34.80	209,273	-0.43(-1.21%)
Feb 03, 2022	35.45			35.22	207,362	-0.28(-0.78%)
Feb 02, 2022	35.83	35.84	35.45	35.50	403,347	-0.22(-0.61%)
Feb 01, 2022	35.67	35.80	35.60	35.72	768,804	+0.04(+0.12%)
Jan 31, 2022	35.22	35.70		35.67	278,710	+0.39(+1.10%)
Jan 28, 2022	35.18	35.39	34.94	35.28	239,395	+0.06(+0.17%)
Jan 27, 2022	35.94	36.06	35.22	35.22	236,254	-0.66(-1.83%)
Jan 26, 2022	36.35	36.37	35.82	35.88	228,008	-0.29(-0.81%)
Jan 25, 2022	36.18	36.25	36.11	36.18	337,878	-0.16(-0.43%)
Jan 24, 2022	36.26	36.33	36.08	36.33	291,524	-0.05(-0.14%)
Jan 21, 2022	36.38	36.47	36.32	36.38	248,827	+0.00(+0.00%)
Jan 20, 2022	36.54	36.61	36.38	36.38	263,320	-0.06(-0.17%)
Jan 19, 2022	36.42	36.54	36.42	36.44	361,935	+0.06(+0.17%)
Jan 18, 2022	36.49	36.55	36.38	36.38	238,589	-0.23(-0.64%)
Jan 14, 2022				36.62	0	-0.11(-0.31%)
Jan 13, 2022	36.79	36.82	36.70	36.73	181,090	+0.02(+0.05%)
Jan 12, 2022	36.72	36.74	36.63	36.71	156,002	+0.03(+0.07%)
Jan 11, 2022	36.48	36.75	36.46	36.69	244,826	+0.14(+0.38%)
Jan 10, 2022	36.55	36.55	36.40	36.55	297,432	-0.05(-0.14%)
Jan 07, 2022	36.62	36.62	36.41	36.60	538,024	-0.03(-0.07%)
Jan 06, 2022	36.49	36.63	36.27	36.63	1,550,350	+0.17(+0.47%)
Jan 05, 2022	36.75	36.85	36.38	36.45	149,215	-0.26(-0.71%)
Jan 04, 2022	36.92	36.96	36.65	36.71	284,261	-0.25(-0.68%)

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.