Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.62	31.69	31.56	31.61	4,747,640	+0.07(+0.22%)
Mar 30, 2022	31.43	31.59	31.38	31.54	3,043,784	+0.04(+0.14%)
Mar 29, 2022	31.27	31.50	31.25	31.50	4,468,523	+0.33(+1.06%)
Mar 28, 2022	30.91	31.17	30.88	31.17	5,230,823	+0.25(+0.81%)
Mar 25, 2022	31.08	31.10	30.90	30.91	4,789,768	-0.21(-0.67%)
Mar 24, 2022	31.03	31.17	30.96	31.12	3,318,397	+0.10(+0.31%)
Mar 23, 2022	31.05	31.12	30.97	31.03	3,100,321	-0.05(-0.17%)
Mar 22, 2022	31.04	31.19	30.95	31.08	4,656,422	-0.07(-0.22%)
Mar 21, 2022	31.32	31.38	31.07	31.15	5,133,996	-0.24(-0.77%)
Mar 18, 2022	31.15	31.40	31.15	31.39	6,024,960	+0.19(+0.61%)
Mar 17, 2022	30.95	31.22	30.95	31.20	4,907,399	+0.22(+0.70%)
Mar 16, 2022	30.70	30.98	30.56	30.98	7,685,727	+0.43(+1.39%)
Mar 15, 2022	30.33	30.59	30.31	30.56	4,917,984	+0.30(+1.00%)
Mar 14, 2022	30.59	30.64	30.21	30.25	8,290,691	-0.44(-1.44%)
Mar 11, 2022	30.94	30.99	30.70	30.70	4,886,312	-0.18(-0.59%)
Mar 10, 2022	30.84	30.90	30.76	30.88	4,247,639	-0.15(-0.48%)
Mar 09, 2022	30.87	31.04	30.77	31.03	5,167,951	+0.34(+1.10%)
Mar 08, 2022	30.72	30.95	30.64	30.69	6,344,225	-0.11(-0.37%)
Mar 07, 2022	31.03	31.10	30.78	30.80	5,211,702	-0.30(-0.98%)
Mar 04, 2022	31.31	31.33	31.10	31.10	4,667,898	-0.27(-0.86%)
Mar 03, 2022	31.50	31.56	31.33	31.37	3,744,685	-0.03(-0.11%)
Mar 02, 2022	31.26	31.45	31.26	31.41	3,743,759	+0.13(+0.42%)
Mar 01, 2022	31.55	31.64	31.24	31.28	5,651,732	-0.21(-0.66%)
Feb 28, 2022	31.20	31.53	31.20	31.48	5,531,824	+0.11(+0.36%)
Feb 25, 2022	31.07	31.44	31.07	31.37	5,871,986	+0.36(+1.17%)
Feb 24, 2022	30.48	31.04	30.45	31.01	9,665,414	+0.17(+0.56%)
Feb 23, 2022	31.04	31.09	30.82	30.84	4,949,793	-0.16(-0.53%)
Feb 22, 2022	31.11	31.16	30.88	31.00	6,697,036	-0.16(-0.53%)
Feb 18, 2022				31.16	0	+0.07(+0.22%)
Feb 17, 2022	31.22	31.39	31.07	31.10	6,865,536	-0.19(-0.61%)
Feb 16, 2022	31.10	31.35	30.97	31.29	7,942,807	+0.22(+0.72%)
Feb 15, 2022	30.91	31.11	30.87	31.06	6,633,298	+0.22(+0.70%)
Feb 14, 2022	31.04	31.08	30.74	30.84	7,484,792	-0.22(-0.70%)
Feb 11, 2022	31.43	31.51	31.01	31.06	9,161,250	-0.32(-1.02%)
Feb 10, 2022	31.55	31.70	31.35	31.38	11,889,998	-0.43(-1.36%)
Feb 09, 2022	31.81	31.88	31.75	31.81	8,505,074	+0.16(+0.52%)
Feb 08, 2022	31.65	31.80	31.61	31.65	10,588,739	-0.10(-0.33%)
Feb 07, 2022	31.80	31.96	31.75	31.75	6,397,375	-0.04(-0.14%)
Feb 04, 2022	31.96	31.97	31.77	31.80	10,138,454	-0.26(-0.81%)
Feb 03, 2022	32.15			32.06	9,661,787	-0.23(-0.72%)
Feb 02, 2022	32.55	32.59	32.28	32.29	10,056,207	-0.20(-0.61%)
Feb 01, 2022	32.55	32.61	32.34	32.49	6,073,521	+0.02(+0.06%)
Jan 31, 2022	31.94	32.47		32.47	6,534,748	+0.52(+1.62%)
Jan 28, 2022	31.79	32.01	31.59	31.95	13,602,732	+0.10(+0.32%)
Jan 27, 2022	32.31	32.51	31.84	31.85	14,023,672	-0.40(-1.23%)
Jan 26, 2022	32.65	32.71	32.23	32.24	12,042,555	-0.28(-0.85%)
Jan 25, 2022	32.62	32.66	32.44	32.52	8,449,525	-0.27(-0.82%)
Jan 24, 2022	32.62	32.80	32.36	32.79	10,994,322	-0.03(-0.11%)
Jan 21, 2022	32.88	32.95	32.77	32.82	5,302,761	-0.09(-0.26%)
Jan 20, 2022	33.12	33.24	32.90	32.91	5,833,860	-0.12(-0.37%)
Jan 19, 2022	33.11	33.18	33.01	33.03	5,737,567	-0.02(-0.05%)
Jan 18, 2022	33.18	33.19	33.00	33.05	7,173,781	-0.26(-0.78%)
Jan 14, 2022				33.31	0	-0.20(-0.59%)
Jan 13, 2022	33.55	33.61	33.49	33.50	5,339,854	-0.03(-0.08%)
Jan 12, 2022	33.54	33.55	33.44	33.53	3,586,165	+0.06(+0.18%)
Jan 11, 2022	33.29	33.49	33.22	33.47	5,596,814	+0.17(+0.52%)
Jan 10, 2022	33.24	33.31	33.13	33.30	8,092,520	-0.02(-0.05%)
Jan 07, 2022	33.42	33.45	33.22	33.31	10,754,308	-0.14(-0.41%)
Jan 06, 2022	33.27	33.50	33.12	33.45	11,698,689	+0.18(+0.54%)
Jan 05, 2022	33.60	33.71	33.25	33.27	10,803,045	-0.31(-0.92%)
Jan 04, 2022	33.75	33.78	33.56	33.58	8,336,951	-0.17(-0.51%)

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.