Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.39	33.41	33.23	33.25	3,504,435	-0.09(-0.26%)
Mar 30, 2022	33.38	33.39	33.27	33.34	4,386,348	-0.09(-0.26%)
Mar 29, 2022	33.16	33.45	33.16	33.43	3,922,015	+0.39(+1.17%)
Mar 28, 2022	32.82	33.04	32.82	33.04	1,368,309	+0.17(+0.51%)
Mar 25, 2022	33.07	33.07	32.82	32.87	1,757,348	-0.18(-0.55%)
Mar 24, 2022	33.01	33.08	32.93	33.05	1,475,277	+0.06(+0.17%)
Mar 23, 2022	33.08	33.11	32.96	33.00	3,068,051	-0.12(-0.37%)
Mar 22, 2022	32.98	33.14	32.93	33.12	1,651,268	+0.14(+0.43%)
Mar 21, 2022	33.27	33.30	32.89	32.98	3,910,425	-0.35(-1.06%)
Mar 18, 2022	33.16	33.34	33.09	33.33	5,513,635	+0.12(+0.37%)
Mar 17, 2022	33.02	33.21	33.02	33.21	3,578,748	+0.20(+0.61%)
Mar 16, 2022	32.71	33.02	32.54	33.01	5,900,904	+0.49(+1.52%)
Mar 15, 2022	32.34	32.61	32.34	32.51	5,155,441	+0.22(+0.68%)
Mar 14, 2022	32.64	32.65	32.26	32.29	3,412,155	-0.40(-1.21%)
Mar 11, 2022	32.97	32.97	32.65	32.69	3,073,412	-0.21(-0.64%)
Mar 10, 2022	33.03		32.89	32.90	1,628,548	-0.30(-0.90%)
Mar 09, 2022	33.10	33.24	33.05	33.20	1,158,483	+0.29(+0.88%)
Mar 08, 2022	33.06	33.14	32.90	32.91	1,632,002	-0.11(-0.35%)
Mar 07, 2022	33.29	33.29	33.00	33.02	2,469,232	-0.30(-0.90%)
Mar 04, 2022	33.46	33.47	33.30	33.32	2,367,496	-0.22(-0.66%)
Mar 03, 2022	33.68	33.69	33.53	33.54	2,276,333	-0.08(-0.24%)
Mar 02, 2022	33.53	33.64	33.45	33.62	2,425,843	+0.11(+0.32%)
Mar 01, 2022	33.66	33.75	33.44	33.52	5,390,579	-0.14(-0.41%)
Feb 28, 2022	33.51	33.76	33.51	33.65	9,340,009	+0.03(+0.08%)
Feb 25, 2022	33.55	33.67	33.58	33.63	5,935,826	+0.16(+0.47%)
Feb 24, 2022	32.98	33.50	32.86	33.47	2,511,056	+0.22(+0.66%)
Feb 23, 2022	33.36	33.39	33.25	33.25	2,012,476	-0.05(-0.16%)
Feb 22, 2022	33.34	33.43	33.24	33.30	2,713,387	-0.07(-0.21%)
Feb 18, 2022				33.37	0	+0.03(+0.08%)
Feb 17, 2022	33.39	33.41	33.29	33.35	2,205,158	-0.12(-0.37%)
Feb 16, 2022	33.27	33.47	33.24	33.47	3,273,024	+0.18(+0.55%)
Feb 15, 2022	33.32	33.34	33.25	33.29	1,502,311	+0.05(+0.16%)
Feb 14, 2022	33.25	33.33	33.11	33.23	2,538,183	-0.05(-0.16%)
Feb 11, 2022	33.51	33.51	33.19	33.29	3,505,008	-0.11(-0.32%)
Feb 10, 2022	33.65	33.73	33.37	33.39	7,809,883	-0.44(-1.30%)
Feb 09, 2022	33.81	33.86	33.80	33.83	3,497,798	+0.19(+0.57%)
Feb 08, 2022	33.74	33.75	33.63	33.64	7,009,753	-0.04(-0.13%)
Feb 07, 2022	33.65	33.73	33.58	33.68	4,852,766	-0.01(-0.03%)
Feb 04, 2022	33.81	33.81	33.52	33.69	5,749,080	-0.16(-0.47%)
Feb 03, 2022	34.03		33.84	33.85	6,430,849	-0.27(-0.80%)
Feb 02, 2022	34.17	34.17	34.04	34.12	7,711,238	+0.04(+0.10%)
Feb 01, 2022	34.07	34.09	33.94	34.09	3,392,468	+0.17(+0.50%)
Jan 31, 2022	33.88	33.97		33.92	20,503,338	-0.01(-0.03%)
Jan 28, 2022	33.78	33.93	33.66	33.92	3,807,237	+0.06(+0.18%)
Jan 27, 2022	34.09	34.12	33.77	33.86	9,562,539	-0.15(-0.44%)
Jan 26, 2022	34.24	34.33	33.94	34.01	3,786,457	-0.09(-0.26%)
Jan 25, 2022	34.03	34.15	34.02	34.10	2,940,059	-0.06(-0.18%)
Jan 24, 2022	34.15	34.19	33.96	34.16	6,235,127	-0.05(-0.15%)
Jan 21, 2022	34.26	34.32	34.19	34.21	4,514,767	+0.00(+0.00%)
Jan 20, 2022	34.38	34.47	34.21	34.21	3,533,137	-0.12(-0.36%)
Jan 19, 2022	34.39	34.46	34.32	34.34	1,810,814	-0.03(-0.08%)
Jan 18, 2022	34.40	34.41	34.34	34.36	4,702,542	-0.17(-0.51%)
Jan 14, 2022				34.54	0	-0.01(-0.03%)
Jan 13, 2022	34.68	34.68	34.53	34.55	3,424,587	-0.12(-0.35%)
Jan 12, 2022	34.66	34.69	34.63	34.67	3,160,807	+0.06(+0.18%)
Jan 11, 2022	34.48	34.62	34.37	34.61	2,640,068	+0.16(+0.46%)
Jan 10, 2022	34.36	34.45	34.23	34.45	3,121,031	+0.01(+0.03%)
Jan 07, 2022	34.50	34.51	34.39	34.44	3,069,594	-0.07(-0.20%)
Jan 06, 2022	34.48	34.58	34.47	34.51	5,523,237	+0.03(+0.08%)
Jan 05, 2022	34.79	34.79	34.48	34.48	2,016,695	-0.28(-0.81%)
Jan 04, 2022	34.88	34.88	34.72	34.76	1,185,904	-0.07(-0.20%)

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.