Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.65	33.01	32.17	32.38	78,990	-0.23(-0.70%)
Mar 30, 2022	33.55	33.73	32.51	32.61	56,781	-1.12(-3.31%)
Mar 29, 2022	33.78	33.98	33.45	33.72	36,731	+0.40(+1.21%)
Mar 28, 2022	33.91	33.91	33.16	33.32	66,894	-0.80(-2.36%)
Mar 25, 2022	33.38	34.19	33.38	34.12	29,708	+0.81(+2.44%)
Mar 24, 2022	33.10	33.39	32.91	33.31	32,801	+0.29(+0.89%)
Mar 23, 2022	33.42	33.50	33.00	33.02	41,641	-0.83(-2.46%)
Mar 22, 2022	34.01	34.64	33.65	33.85	40,224	+0.05(+0.14%)
Mar 21, 2022	33.82	34.22	33.62	33.80	46,420	+0.01(+0.03%)
Mar 18, 2022	34.01	34.11	33.07	33.79	254,653	-0.27(-0.80%)
Mar 17, 2022	34.56	34.75	33.92	34.07	53,436	-0.69(-1.97%)
Mar 16, 2022	35.17	35.43	34.53	34.75	76,626	+0.08(+0.24%)
Mar 15, 2022	34.97	35.07	34.52	34.67	62,724	-0.35(-0.99%)
Mar 14, 2022	33.70	35.67	33.70	35.02	167,139	+1.67(+5.02%)
Mar 11, 2022	33.45	33.79	33.28	33.35	21,848	+0.09(+0.27%)
Mar 10, 2022	32.65	33.33	32.65	33.26	31,221	+0.39(+1.20%)
Mar 09, 2022	33.32	33.39	32.70	32.86	86,596	+0.16(+0.50%)
Mar 08, 2022	33.07	33.44	32.70	32.70	41,837	-0.31(-0.94%)
Mar 07, 2022	33.46	33.87	32.86	33.01	77,080	-0.55(-1.63%)
Mar 04, 2022	33.69	33.82	33.26	33.56	22,858	-0.74(-2.16%)
Mar 03, 2022	34.37	34.42	34.03	34.30	28,546	+0.27(+0.81%)
Mar 02, 2022	32.94	34.23	32.94	34.02	69,000	+1.77(+5.48%)
Mar 01, 2022	33.33	33.33	31.66	32.26	60,158	-1.17(-3.50%)
Feb 28, 2022	33.38	33.99	32.98	33.42	45,549	-0.39(-1.15%)
Feb 25, 2022	33.03	33.99	33.15	33.81	32,719	+0.95(+2.90%)
Feb 24, 2022	32.92	32.93	31.97	32.86	53,491	-0.62(-1.84%)
Feb 23, 2022	34.15	34.35	33.32	33.48	43,934	-0.39(-1.15%)
Feb 22, 2022	34.00	34.36	33.77	33.87	108,969	-0.26(-0.77%)
Feb 18, 2022				34.13	0	+0.05(+0.13%)
Feb 17, 2022	34.19	34.24	33.72	34.09	39,720	-0.32(-0.92%)
Feb 16, 2022	34.53	34.74	34.15	34.40	42,170	-0.12(-0.34%)
Feb 15, 2022	34.49	34.68	34.41	34.52	20,799	+0.36(+1.06%)
Feb 14, 2022	34.30	34.56	33.81	34.16	43,779	-0.09(-0.26%)
Feb 11, 2022	34.17	34.78	34.13	34.25	29,905	-0.05(-0.13%)
Feb 10, 2022	34.40	35.07	34.01	34.30	47,307	-0.11(-0.32%)
Feb 09, 2022	35.40	35.40	34.31	34.40	41,060	-0.93(-2.64%)
Feb 08, 2022	34.94	35.46	34.94	35.34	28,088	+0.53(+1.51%)
Feb 07, 2022	34.55	34.97	33.67	34.81	38,540	+0.28(+0.81%)
Feb 04, 2022	34.67	34.79	34.26	34.53	55,737	-0.04(-0.11%)
Feb 03, 2022	34.67		34.31	34.57	27,757	-0.03(-0.08%)
Feb 02, 2022	34.39	34.68	33.76	34.59	45,283	+0.12(+0.34%)
Feb 01, 2022	34.66	34.96	34.10	34.48	45,604	-0.40(-1.14%)
Jan 31, 2022	34.65			34.88	59,190	-0.05(-0.16%)
Jan 28, 2022	34.92	35.10	34.30	34.93	98,266	+0.09(+0.26%)
Jan 27, 2022	34.84	35.55	34.44	34.84	85,159	-0.06(-0.18%)
Jan 26, 2022	35.81	36.10	34.26	34.90	80,631	-0.66(-1.86%)
Jan 25, 2022	34.78	35.82	34.22	35.56	68,144	+0.57(+1.63%)
Jan 24, 2022	34.31	35.15	34.30	34.99	80,740	+0.34(+0.97%)
Jan 21, 2022	34.12	35.27	34.12	34.66	149,577	+0.10(+0.29%)
Jan 20, 2022	34.72	35.52	34.39	34.56	59,593	-0.76(-2.16%)
Jan 19, 2022	36.27	36.27	35.07	35.32	60,803	+0.29(+0.83%)
Jan 18, 2022	34.41	35.22	33.64	35.03	48,745	+0.85(+2.49%)
Jan 14, 2022				34.18	0	+0.05(+0.16%)
Jan 13, 2022	34.00	34.35	33.97	34.12	39,247	+0.35(+1.05%)
Jan 12, 2022	33.93	34.17	33.72	33.77	42,011	-0.10(-0.29%)
Jan 11, 2022	33.99	33.99	33.50	33.87	34,929	+0.05(+0.13%)
Jan 10, 2022	33.91	34.13	33.52	33.82	32,407	-0.16(-0.48%)
Jan 07, 2022	34.04	34.21	33.75	33.99	29,216	+0.06(+0.19%)
Jan 06, 2022	33.23	34.08	32.97	33.92	39,674	+1.02(+3.11%)
Jan 05, 2022	32.83	33.20	32.79	32.90	36,648	+0.25(+0.78%)
Jan 04, 2022	32.23	32.96	32.23	32.65	27,259	+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.