Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.39	37.23	36.29	36.81	531,226	+0.53(+1.46%)
Mar 30, 2022	35.74	36.41	35.66	36.29	615,074	+0.46(+1.27%)
Mar 29, 2022	35.60	36.04	35.60	35.83	563,727	+0.24(+0.69%)
Mar 28, 2022	35.65	35.67	35.33	35.59	420,471	-0.02(-0.06%)
Mar 25, 2022	35.01	35.81	34.96	35.61	396,496	+0.59(+1.70%)
Mar 24, 2022	35.02	35.22	34.73	35.01	494,239	+0.07(+0.19%)
Mar 23, 2022	35.39	35.56	34.95	34.95	521,439	-0.41(-1.15%)
Mar 22, 2022	35.93	35.99	35.14	35.35	594,083	-0.46(-1.29%)
Mar 21, 2022	35.00	35.81	34.88	35.81	901,494	+0.95(+2.73%)
Mar 18, 2022	34.49	35.09	34.19	34.86	890,355	+0.43(+1.24%)
Mar 17, 2022	33.85	34.66	33.85	34.43	717,719	+0.71(+2.11%)
Mar 16, 2022	33.35	34.05	33.35	33.72	608,482	+0.37(+1.10%)
Mar 15, 2022	33.54	33.73	33.15	33.36	383,894	-0.21(-0.63%)
Mar 14, 2022	33.85	33.99	33.28	33.57	345,056	-0.19(-0.58%)
Mar 11, 2022	33.67	33.91	33.47	33.76	474,784	+0.18(+0.53%)
Mar 10, 2022	33.39	33.61	33.00	33.58	315,857	+0.00(+0.00%)
Mar 09, 2022	33.32	34.04	33.32	33.58	353,026	+0.44(+1.34%)
Mar 08, 2022	33.15	33.76	33.04	33.14	533,836	+0.07(+0.20%)
Mar 07, 2022	33.05	33.25	32.90	33.07	453,624	-0.10(-0.30%)
Mar 04, 2022	32.26	33.29	32.26	33.17	430,475	+0.55(+1.69%)
Mar 03, 2022	33.60	33.76	32.51	32.62	675,992	-0.89(-2.65%)
Mar 02, 2022	33.07	33.87	33.07	33.51	375,991	+0.43(+1.29%)
Mar 01, 2022	32.80	33.14	32.47	33.08	498,497	+0.12(+0.35%)
Feb 28, 2022	32.55	33.07	32.29	32.97	398,134	+0.20(+0.61%)
Feb 25, 2022	32.59	33.15	32.76	32.77	425,154	+0.39(+1.22%)
Feb 24, 2022	31.98	32.46	31.76	32.37	779,923	-0.07(-0.20%)
Feb 23, 2022	32.70	33.06	32.32	32.44	504,814	-0.24(-0.74%)
Feb 22, 2022	32.76	32.98	32.53	32.68	455,883	-0.23(-0.70%)
Feb 18, 2022				32.91	0	+0.02(+0.07%)
Feb 17, 2022	32.90	32.98	32.67	32.89	341,156	-0.02(-0.07%)
Feb 16, 2022	33.17	33.34	32.87	32.91	317,461	-0.24(-0.71%)
Feb 15, 2022	33.85	33.85	33.07	33.15	243,479	-0.35(-1.04%)
Feb 14, 2022	33.76	33.76	33.34	33.50	382,538	-0.29(-0.86%)
Feb 11, 2022	33.65	34.01	33.57	33.79	474,307	+0.15(+0.46%)
Feb 10, 2022	33.36	34.11	33.33	33.63	550,309	+0.06(+0.16%)
Feb 09, 2022	33.00	33.60	33.00	33.58	582,670	+0.69(+2.09%)
Feb 08, 2022	32.97	33.17	32.74	32.89	358,956	-0.13(-0.38%)
Feb 07, 2022	33.14	33.37	32.83	33.02	514,348	-0.12(-0.37%)
Feb 04, 2022	33.04	33.32	32.94	33.14	347,996	-0.03(-0.08%)
Feb 03, 2022	32.75	33.34		33.17	305,762	+0.19(+0.57%)
Feb 02, 2022	33.06	33.36	32.71	32.98	341,643	+0.42(+1.30%)
Feb 01, 2022	32.43	32.63	32.18	32.55	470,300	+0.04(+0.12%)
Jan 31, 2022	32.10	32.69		32.52	730,793	+0.44(+1.36%)
Jan 28, 2022	32.02	32.32	31.79	32.08	573,443	-0.10(-0.32%)
Jan 27, 2022	32.71	32.96	32.12	32.19	634,306	-0.49(-1.50%)
Jan 26, 2022	32.95	33.32	32.43	32.68	335,066	-0.12(-0.37%)
Jan 25, 2022	32.59	33.18	32.30	32.80	424,340	-0.14(-0.42%)
Jan 24, 2022	32.84	33.06	32.29	32.93	1,035,487	-0.35(-1.06%)
Jan 21, 2022	33.10	33.69	32.87	33.29	597,236	+0.03(+0.08%)
Jan 20, 2022	33.29	33.84	33.21	33.26	351,460	+0.01(+0.03%)
Jan 19, 2022	32.78	33.42	32.69	33.25	392,447	+0.55(+1.68%)
Jan 18, 2022	32.57	32.87	32.51	32.70	306,131	-0.11(-0.34%)
Jan 14, 2022				32.81	0	+0.14(+0.44%)
Jan 13, 2022	33.11	33.19	32.64	32.66	619,955	-0.17(-0.50%)
Jan 12, 2022	33.11	33.28	32.73	32.83	459,845	-0.18(-0.55%)
Jan 11, 2022	32.74	33.19	32.59	33.01	670,231	+0.29(+0.89%)
Jan 10, 2022	32.27	32.76	32.05	32.72	449,982	+0.29(+0.88%)
Jan 07, 2022	32.35	32.50	31.99	32.43	884,843	+0.13(+0.41%)
Jan 06, 2022	32.74	32.88	31.87	32.30	2,534,921	-0.50(-1.53%)
Jan 05, 2022	33.60	33.70	32.80	32.80	672,166	-0.74(-2.22%)
Jan 04, 2022	33.68	33.86	33.24	33.55	736,164	-0.10(-0.29%)

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.