Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.93	31.93	31.75	31.75	3,253	-0.15(-0.48%)
Mar 30, 2022	32.07	32.13	31.78	31.90	7,146	-0.23(-0.70%)
Mar 29, 2022	32.00	32.15	31.94	32.13	17,821	+0.59(+1.86%)
Mar 28, 2022	31.38	31.63	31.24	31.54	353,924	+0.17(+0.53%)
Mar 25, 2022	31.38	31.43	31.17	31.37	4,234	+0.22(+0.69%)
Mar 24, 2022	30.87	31.16	30.86	31.16	68,060	+0.34(+1.11%)
Mar 23, 2022	31.04	31.13	30.81	30.81	5,113	-0.51(-1.63%)
Mar 22, 2022	31.10	31.36	31.10	31.32	80,367	+0.31(+1.01%)
Mar 21, 2022	31.06	31.07	30.80	31.01	17,808	-0.07(-0.22%)
Mar 18, 2022	30.56	31.08	30.52	31.08	48,354	+0.46(+1.50%)
Mar 17, 2022	30.25	30.65	30.18	30.62	10,587	+0.57(+1.89%)
Mar 16, 2022	30.11	30.32	29.76	30.05	58,114	+0.41(+1.39%)
Mar 15, 2022	29.37	29.64	29.30	29.64	85,433	+0.67(+2.30%)
Mar 14, 2022	29.30	29.38	28.96	28.97	5,854	-0.20(-0.67%)
Mar 11, 2022	29.68	29.68	29.17	29.17	14,495	-0.40(-1.36%)
Mar 10, 2022	29.46	29.62	29.35	29.57	12,496	-0.29(-0.98%)
Mar 09, 2022	29.66	29.89	29.59	29.86	9,198	+0.49(+1.67%)
Mar 08, 2022	29.26	29.37	28.96	29.37	25,452	+0.25(+0.87%)
Mar 07, 2022	30.17	30.17	29.12	29.12	1,497,409	-1.08(-3.57%)
Mar 04, 2022	30.17	30.28	29.93	30.20	10,905	-0.29(-0.96%)
Mar 03, 2022	30.81	30.81	30.42	30.49	37,783	-0.23(-0.73%)
Mar 02, 2022	30.27	30.79	30.23	30.72	58,994	+0.71(+2.38%)
Mar 01, 2022	30.45	30.48	29.99	30.00	17,394	-0.51(-1.67%)
Feb 28, 2022	30.35	30.67	30.19	30.51	10,597	-0.15(-0.48%)
Feb 25, 2022	30.09	30.67	30.26	30.66	9,204	+0.63(+2.09%)
Feb 24, 2022	28.80	30.05	28.54	30.03	16,306	+0.50(+1.69%)
Feb 23, 2022	30.20	30.23	29.53	29.53	11,990	-0.55(-1.82%)
Feb 22, 2022	30.17	30.34	30.01	30.08	15,376	-0.24(-0.78%)
Feb 18, 2022				30.31	0	-0.22(-0.71%)
Feb 17, 2022	30.97	30.97	30.49	30.53	21,060	-0.68(-2.17%)
Feb 16, 2022	31.13	31.27	30.95	31.21	60,025	+0.01(+0.03%)
Feb 15, 2022	31.06	31.27	31.06	31.20	11,866	+0.46(+1.50%)
Feb 14, 2022	30.83	30.89	30.54	30.74	32,211	-0.16(-0.51%)
Feb 11, 2022	31.55	31.55	30.79	30.89	13,770	-0.60(-1.90%)
Feb 10, 2022	31.59	31.94	31.49	31.49	15,856	-0.56(-1.74%)
Feb 09, 2022	31.89	32.05	31.89	32.05	66,659	+0.54(+1.71%)
Feb 08, 2022	31.22	31.57	31.20	31.51	50,399	+0.23(+0.75%)
Feb 07, 2022	31.45	31.47	31.18	31.27	12,479	-0.10(-0.31%)
Feb 04, 2022	31.21	31.60	31.04	31.37	8,010	+0.16(+0.50%)
Feb 03, 2022	31.56		31.22	31.22	4,455	-0.73(-2.30%)
Feb 02, 2022	31.91	31.96	31.70	31.95	50,705	+0.26(+0.83%)
Feb 01, 2022	31.61	31.77	31.33	31.69	9,303	-0.01(-0.03%)
Jan 31, 2022	30.95	31.70		31.70	47,318	+0.68(+2.18%)
Jan 28, 2022	30.39	31.02	30.08	31.02	11,852	+0.66(+2.16%)
Jan 27, 2022	30.76	30.92	30.20	30.36	25,612	-0.09(-0.29%)
Jan 26, 2022	30.99	31.14	30.32	30.45	43,357	-0.18(-0.58%)
Jan 25, 2022	30.69	31.04	30.31	30.63	71,212	-0.55(-1.76%)
Jan 24, 2022	30.61	31.18	29.89	31.18	52,515	+0.12(+0.38%)
Jan 21, 2022	31.36	31.68	30.98	31.06	109,151	-0.44(-1.40%)
Jan 20, 2022	32.17	32.33	31.49	31.50	55,029	-0.28(-0.89%)
Jan 19, 2022	32.17	32.33	31.78	31.78	40,795	-0.32(-1.01%)
Jan 18, 2022	32.41	32.41	32.02	32.11	23,931	-0.50(-1.53%)
Jan 14, 2022				32.61	0	-0.12(-0.36%)
Jan 13, 2022	33.16	33.22	32.67	32.72	31,653	-0.37(-1.12%)
Jan 12, 2022	33.34	33.34	33.03	33.10	13,942	-0.08(-0.24%)
Jan 11, 2022	33.10	33.21	32.71	33.17	817,276	+0.30(+0.92%)
Jan 10, 2022	32.62	32.88	32.29	32.87	12,208	-0.10(-0.30%)
Jan 07, 2022	33.18	33.18	32.85	32.97	127,627	-0.21(-0.62%)
Jan 06, 2022	33.18	33.43	33.10	33.17	678,725	+0.15(+0.44%)
Jan 05, 2022	33.73	33.74	33.03	33.03	14,187	-0.60(-1.78%)
Jan 04, 2022	33.80	33.93	33.62	33.62	69,451	-0.19(-0.55%)

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.