Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.57	33.58	33.40	33.43	3,486,121	-0.09(-0.26%)
Mar 30, 2022	33.55	33.57	33.44	33.52	4,363,424	-0.09(-0.26%)
Mar 29, 2022	33.34	33.63	33.33	33.60	3,901,518	+0.39(+1.17%)
Mar 28, 2022	32.99	33.21	32.99	33.21	1,361,158	+0.17(+0.51%)
Mar 25, 2022	33.24	33.24	33.00	33.05	1,748,164	-0.18(-0.55%)
Mar 24, 2022	33.19	33.25	33.10	33.23	1,467,567	+0.06(+0.17%)
Mar 23, 2022	33.25	33.28	33.13	33.17	3,052,017	-0.12(-0.37%)
Mar 22, 2022	33.15	33.31	33.10	33.29	1,642,638	+0.14(+0.43%)
Mar 21, 2022	33.44	33.48	33.06	33.15	3,889,989	-0.35(-1.06%)
Mar 18, 2022	33.33	33.52	33.27	33.51	5,484,820	+0.12(+0.37%)
Mar 17, 2022	33.20	33.38	33.20	33.38	3,560,046	+0.20(+0.61%)
Mar 16, 2022	32.89	33.19	32.71	33.18	5,870,065	+0.50(+1.52%)
Mar 15, 2022	32.51	32.78	32.51	32.68	5,128,498	+0.22(+0.68%)
Mar 14, 2022	32.82	32.82	32.43	32.46	3,394,322	-0.40(-1.21%)
Mar 11, 2022	33.14	33.14	32.82	32.86	3,057,350	-0.21(-0.64%)
Mar 10, 2022	33.21		33.06	33.07	1,620,037	-0.30(-0.90%)
Mar 09, 2022	33.28	33.42	33.22	33.37	1,152,429	+0.29(+0.88%)
Mar 08, 2022	33.23	33.32	33.07	33.08	1,623,473	-0.12(-0.35%)
Mar 07, 2022	33.46	33.46	33.17	33.20	2,456,327	-0.30(-0.90%)
Mar 04, 2022	33.64	33.65	33.47	33.50	2,355,124	-0.22(-0.66%)
Mar 03, 2022	33.85	33.87	33.70	33.72	2,264,437	-0.08(-0.24%)
Mar 02, 2022	33.71	33.82	33.63	33.80	2,413,166	+0.11(+0.32%)
Mar 01, 2022	33.83	33.92	33.62	33.69	5,362,408	-0.14(-0.41%)
Feb 28, 2022	33.68	33.94	33.68	33.83	9,291,196	+0.03(+0.08%)
Feb 25, 2022	33.73	33.84	33.76	33.80	5,904,805	+0.16(+0.47%)
Feb 24, 2022	33.15	33.67	33.03	33.65	2,497,933	+0.22(+0.66%)
Feb 23, 2022	33.53	33.57	33.43	33.43	2,001,959	-0.05(-0.16%)
Feb 22, 2022	33.51	33.60	33.42	33.48	2,699,207	-0.07(-0.21%)
Feb 18, 2022				33.55	0	+0.03(+0.08%)
Feb 17, 2022	33.57	33.58	33.46	33.52	2,193,633	-0.12(-0.37%)
Feb 16, 2022	33.44	33.65	33.41	33.65	3,255,919	+0.19(+0.55%)
Feb 15, 2022	33.50	33.51	33.43	33.46	1,494,459	+0.05(+0.16%)
Feb 14, 2022	33.43	33.51	33.28	33.41	2,524,918	-0.05(-0.16%)
Feb 11, 2022	33.69	33.69	33.37	33.46	3,486,690	-0.11(-0.32%)
Feb 10, 2022	33.83	33.91	33.55	33.57	7,769,067	-0.44(-1.30%)
Feb 09, 2022	33.99	34.03	33.98	34.01	3,479,518	+0.19(+0.57%)
Feb 08, 2022	33.92	33.93	33.80	33.81	6,973,119	-0.04(-0.13%)
Feb 07, 2022	33.83	33.91	33.75	33.86	4,827,405	-0.01(-0.03%)
Feb 04, 2022	33.99	33.99	33.70	33.87	5,719,034	-0.16(-0.47%)
Feb 03, 2022	34.21		34.02	34.03	6,397,241	-0.27(-0.80%)
Feb 02, 2022	34.35	34.35	34.22	34.30	7,670,938	+0.04(+0.10%)
Feb 01, 2022	34.25	34.27	34.11	34.26	3,374,738	+0.17(+0.50%)
Jan 31, 2022	34.06	34.15		34.09	20,396,186	-0.01(-0.03%)
Jan 28, 2022	33.96	34.11	33.84	34.10	3,787,340	+0.06(+0.18%)
Jan 27, 2022	34.27	34.30	33.94	34.04	9,512,564	-0.15(-0.44%)
Jan 26, 2022	34.42	34.51	34.12	34.19	3,766,669	-0.09(-0.26%)
Jan 25, 2022	34.21	34.33	34.20	34.28	2,924,694	-0.06(-0.18%)
Jan 24, 2022	34.33	34.37	34.14	34.34	6,202,541	-0.05(-0.15%)
Jan 21, 2022	34.44	34.50	34.37	34.39	4,491,173	+0.00(+0.00%)
Jan 20, 2022	34.56	34.65	34.39	34.39	3,514,673	-0.12(-0.36%)
Jan 19, 2022	34.57	34.64	34.50	34.52	1,801,350	-0.03(-0.08%)
Jan 18, 2022	34.58	34.59	34.52	34.54	4,677,966	-0.18(-0.51%)
Jan 14, 2022				34.72	0	-0.01(-0.03%)
Jan 13, 2022	34.86	34.86	34.71	34.73	3,406,689	-0.12(-0.35%)
Jan 12, 2022	34.84	34.87	34.81	34.85	3,144,288	+0.06(+0.18%)
Jan 11, 2022	34.66	34.81	34.55	34.79	2,626,271	+0.16(+0.46%)
Jan 10, 2022	34.54	34.63	34.41	34.63	3,104,720	+0.01(+0.03%)
Jan 07, 2022	34.68	34.69	34.57	34.62	3,053,552	-0.07(-0.20%)
Jan 06, 2022	34.66	34.76	34.65	34.69	5,494,372	+0.03(+0.08%)
Jan 05, 2022	34.97	34.97	34.66	34.66	2,006,155	-0.28(-0.80%)
Jan 04, 2022	35.06	35.06	34.90	34.95	1,179,706	-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.