Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.37	34.37	34.26	34.26	1,418	-0.17(-0.48%)
Mar 30, 2022	34.73	34.73	34.28	34.42	1,266	-0.53(-1.51%)
Mar 29, 2022	34.71	34.95	34.71	34.95	2,110	+0.75(+2.20%)
Mar 28, 2022	34.08	34.20	33.98	34.20	718	-0.24(-0.70%)
Mar 25, 2022	34.37	34.44	34.37	34.44	405	+0.30(+0.87%)
Mar 24, 2022	34.14	34.14	34.14	34.14	540	+0.27(+0.81%)
Mar 23, 2022	34.03	34.03	33.87	33.87	596	-0.59(-1.73%)
Mar 22, 2022	34.75	34.75	34.46	34.46	992	+0.19(+0.57%)
Mar 21, 2022	34.61	34.61	34.07	34.27	13,443	-0.13(-0.39%)
Mar 18, 2022	34.01	34.40	34.01	34.40	1,111	+0.18(+0.54%)
Mar 17, 2022	33.96	34.22	33.96	34.22	1,333	+0.52(+1.56%)
Mar 16, 2022	33.55	33.69	33.55	33.69	952	+0.51(+1.52%)
Mar 11, 2022				33.19	82	-0.34(-1.01%)
Mar 10, 2022	33.33	33.53	33.17	33.53	772	+0.02(+0.06%)
Mar 09, 2022	33.22	33.56	33.22	33.51	2,613	+0.64(+1.95%)
Mar 08, 2022	33.16	33.47	32.87	32.87	4,151	-0.15(-0.47%)
Mar 07, 2022	33.16	33.42	33.02	33.02	2,070	-0.39(-1.17%)
Mar 04, 2022	33.39	33.41	33.39	33.41	466	-0.48(-1.43%)
Mar 03, 2022	34.18	34.18	33.79	33.89	2,786	+0.90(+2.74%)
Mar 01, 2022				32.99	596	-0.51(-1.52%)
Feb 28, 2022	33.73	33.73	33.50	33.50	981	-0.18(-0.52%)
Feb 25, 2022	33.19	33.75	33.28	33.68	1,327	+1.06(+3.26%)
Feb 24, 2022	31.89	32.61	32.21	32.61	1,910	+0.09(+0.29%)
Feb 23, 2022	33.31	33.31	32.50	32.52	4,229	-0.45(-1.38%)
Feb 22, 2022	33.34	33.38	32.87	32.97	2,247	-0.39(-1.17%)
Feb 18, 2022				33.36	0	-0.17(-0.51%)
Feb 17, 2022	33.69	33.69	33.49	33.53	820	-0.61(-1.78%)
Feb 16, 2022	33.90	34.20	33.90	34.14	1,473	+0.13(+0.37%)
Feb 15, 2022	33.53	34.07	33.53	34.01	1,625	+0.75(+2.26%)
Feb 14, 2022	33.44	33.48	33.26	33.26	149,823	-0.15(-0.45%)
Feb 11, 2022	33.78	33.86	33.36	33.41	3,126	-0.16(-0.47%)
Feb 10, 2022	33.68	34.22	33.57	33.57	11,384	-0.39(-1.16%)
Feb 09, 2022	33.81	34.04	33.81	33.96	10,026	+0.13(+0.37%)
Feb 08, 2022	33.63	33.84	33.63	33.83	1,882	+0.59(+1.77%)
Feb 07, 2022	33.24	33.39	33.21	33.24	2,398	+0.11(+0.32%)
Feb 04, 2022	33.12	33.19	32.68	33.14	5,577	+0.14(+0.41%)
Feb 03, 2022	33.31		33.00	33.00	3,270	-0.45(-1.34%)
Feb 02, 2022	33.82	33.82	33.41	33.45	8,356	-0.30(-0.90%)
Feb 01, 2022	33.50	33.75	33.25	33.75	8,411	+0.34(+1.01%)
Jan 31, 2022	32.66	33.41		33.41	0	+0.70(+2.15%)
Jan 28, 2022	32.42	32.71	31.98	32.71	4,269	+0.30(+0.94%)
Jan 27, 2022	33.21	33.21	32.34	32.41	53,347	-0.45(-1.36%)
Jan 26, 2022	33.91	33.91	32.85	32.85	307	-0.46(-1.37%)
Jan 25, 2022	33.28	33.52	32.87	33.31	14,070	-0.41(-1.21%)
Jan 24, 2022	32.37	33.81	32.27	33.72	35,793	+0.82(+2.48%)
Jan 21, 2022	33.16	33.45	32.90	32.90	5,603	-0.37(-1.11%)
Jan 20, 2022	34.43	34.43	33.27	33.27	7,532	-0.67(-1.98%)
Jan 19, 2022	34.77	34.77	33.94	33.94	21,569	-0.87(-2.51%)
Jan 18, 2022	35.03	35.03	34.58	34.82	1,634	-0.22(-0.64%)
Jan 14, 2022				35.04	0	-0.33(-0.94%)
Jan 13, 2022	35.56	35.58	35.34	35.37	3,552	-0.08(-0.23%)
Jan 12, 2022	35.46	35.51	35.45	35.45	1,398	-0.12(-0.35%)
Jan 11, 2022	35.22	35.58	35.08	35.58	902	+0.22(+0.61%)
Jan 10, 2022	35.20	35.37	34.95	35.36	7,557	-0.24(-0.67%)
Jan 07, 2022	35.55	35.67	35.55	35.60	1,744	-0.17(-0.47%)
Jan 06, 2022	35.83	35.95	35.77	35.77	3,836	-0.66(-1.81%)
Jan 05, 2022	36.44	36.44	36.43	36.43	1,141	+0.09(+0.24%)
Jan 04, 2022	36.40	36.41	36.28	36.34	3,356	+0.29(+0.81%)

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.