Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.85	34.99	33.54	33.54	605,133	-0.38(-1.12%)
Mar 30, 2022	33.81	34.04	33.81	33.92	87,761	+0.19(+0.56%)
Mar 29, 2022	33.76	33.79	33.49	33.73	104,148	+0.20(+0.60%)
Mar 28, 2022	33.76	33.76	33.41	33.53	69,579	-0.38(-1.12%)
Mar 25, 2022	33.82	33.91	33.62	33.91	144,431	+0.33(+0.98%)
Mar 24, 2022	33.51	33.84	33.46	33.58	131,085	-0.03(-0.09%)
Mar 23, 2022	33.48	33.77	33.48	33.61	53,130	-0.05(-0.15%)
Mar 22, 2022	33.77	33.77	33.55	33.66	79,685	+0.14(+0.42%)
Mar 21, 2022	33.42	33.62	33.41	33.52	69,680	+0.29(+0.87%)
Mar 18, 2022	33.05	33.25	32.92	33.23	102,504	+0.15(+0.45%)
Mar 17, 2022	32.84	33.17	32.69	33.08	141,120	+0.44(+1.35%)
Mar 16, 2022	32.64	32.75	32.25	32.64	50,203	+0.32(+0.99%)
Mar 15, 2022	32.24	32.33	32.00	32.32	32,892	+0.12(+0.37%)
Mar 14, 2022	32.62	32.62	32.16	32.20	105,152	-0.20(-0.62%)
Mar 11, 2022	32.81	32.88	32.39	32.40	77,182	-0.31(-0.95%)
Mar 10, 2022	32.60	32.82	32.51	32.71	45,545	-0.05(-0.15%)
Mar 09, 2022	32.89	32.97	32.41	32.76	84,659	+0.32(+0.99%)
Mar 08, 2022	32.62	32.78	32.34	32.44	204,158	+0.05(+0.15%)
Mar 07, 2022	32.92	32.92	32.29	32.39	87,367	-0.50(-1.52%)
Mar 04, 2022	32.61	32.89	32.55	32.89	55,292	-0.29(-0.87%)
Mar 03, 2022	33.39	33.46	33.08	33.18	40,568	-0.27(-0.81%)
Mar 02, 2022	33.12	33.54	33.00	33.45	83,162	+0.68(+2.08%)
Mar 01, 2022	33.08	33.10	32.61	32.77	47,651	-0.33(-1.00%)
Feb 28, 2022	32.95	33.22	32.80	33.10	61,283	-0.32(-0.96%)
Feb 25, 2022	32.81	33.42	33.11	33.42	56,821	+0.89(+2.74%)
Feb 24, 2022	32.67	32.67	32.07	32.53	134,914	-0.73(-2.19%)
Feb 23, 2022	33.57	33.57	33.22	33.26	91,461	+0.03(+0.09%)
Feb 22, 2022	33.64	33.64	33.14	33.23	92,295	-0.36(-1.07%)
Feb 18, 2022				33.59	0	-0.01(-0.04%)
Feb 17, 2022	33.75	33.76	33.55	33.60	34,451	-0.26(-0.75%)
Feb 16, 2022	33.78	34.11	33.76	33.86	157,711	+0.19(+0.56%)
Feb 15, 2022	33.77	33.77	33.49	33.67	105,433	-0.01(-0.03%)
Feb 14, 2022	33.83	33.94	33.40	33.68	171,126	-0.22(-0.65%)
Feb 11, 2022	33.81	34.31	33.77	33.90	104,345	+0.13(+0.38%)
Feb 10, 2022	33.76	34.18	33.69	33.77	170,211	-0.16(-0.47%)
Feb 09, 2022	34.08	34.08	33.85	33.93	107,591	+0.08(+0.24%)
Feb 08, 2022	33.83	33.85	33.64	33.85	93,745	+0.26(+0.77%)
Feb 07, 2022	33.49	33.73	33.42	33.59	175,706	+0.23(+0.69%)
Feb 04, 2022	33.28	33.60	33.03	33.36	344,683	+0.05(+0.14%)
Feb 03, 2022	34.32			33.31	346,617	-0.02(-0.05%)
Feb 02, 2022	33.28	33.42	33.06	33.33	62,442	+0.03(+0.09%)
Feb 01, 2022	32.98	33.31	32.94	33.30	34,017	+0.36(+1.09%)
Jan 31, 2022	32.69	32.94		32.94	42,392	+0.13(+0.39%)
Jan 28, 2022	32.86	32.86	32.43	32.81	62,032	-0.09(-0.27%)
Jan 27, 2022	33.14	33.15	32.69	32.90	79,606	+0.23(+0.70%)
Jan 26, 2022	33.13	33.19	32.62	32.67	161,641	-0.27(-0.82%)
Jan 25, 2022	32.42	33.11	32.42	32.94	59,493	+0.18(+0.56%)
Jan 24, 2022	32.49	32.76	31.90	32.76	241,562	-0.15(-0.47%)
Jan 21, 2022	33.13	33.13	32.80	32.91	94,203	-0.29(-0.87%)
Jan 20, 2022	33.63	33.78	33.18	33.20	56,646	-0.31(-0.93%)
Jan 19, 2022	33.61	34.41	33.42	33.51	174,128	+0.09(+0.27%)
Jan 18, 2022	33.42	33.54	33.23	33.42	198,139	-0.19(-0.57%)
Jan 14, 2022				33.61	0	+0.28(+0.84%)
Jan 13, 2022	33.26	33.51	33.24	33.33	54,032	+0.08(+0.23%)
Jan 12, 2022	33.23	33.25	33.05	33.25	42,930	+0.26(+0.80%)
Jan 11, 2022	32.69	32.99	32.59	32.99	27,335	+0.28(+0.86%)
Jan 10, 2022	32.55	32.71	32.40	32.71	8,493	+0.16(+0.49%)
Jan 07, 2022	32.26	32.58	32.26	32.55	30,205	+0.39(+1.21%)
Jan 06, 2022	32.19	32.19	32.00	32.16	6,040	+0.19(+0.59%)
Jan 05, 2022	32.21	32.36	31.97	31.97	9,774	-0.03(-0.09%)
Jan 04, 2022	31.85	32.08	31.83	32.00	20,885	+0.27(+0.85%)

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.