Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.59	34.59	34.18	34.27	678,295	-0.22(-0.63%)
Mar 30, 2022	34.40	34.64	34.23	34.49	518,891	-0.05(-0.15%)
Mar 29, 2022	34.15	34.64	33.91	34.54	1,377,501	+0.52(+1.53%)
Mar 28, 2022	34.04	34.15	33.77	34.02	897,639	+0.12(+0.35%)
Mar 25, 2022	33.79	34.15	33.60	33.90	577,203	+0.16(+0.49%)
Mar 24, 2022	33.98	33.98	33.67	33.73	485,926	-0.11(-0.31%)
Mar 23, 2022	33.88	33.98	33.49	33.84	781,250	-0.01(-0.02%)
Mar 22, 2022	34.18	34.31	33.67	33.85	675,537	-0.33(-0.97%)
Mar 21, 2022	33.90	34.20	33.78	34.18	803,678	+0.18(+0.54%)
Mar 18, 2022	34.43	34.47	33.85	33.99	1,152,800	-0.60(-1.74%)
Mar 17, 2022	34.28	34.74	34.10	34.59	1,325,159	+0.30(+0.87%)
Mar 16, 2022	34.38	34.43	33.93	34.29	2,420,952	+0.09(+0.26%)
Mar 15, 2022	34.16	34.37	33.87	34.21	1,453,576	+0.09(+0.26%)
Mar 14, 2022	34.31	34.31	33.86	34.12	1,066,867	-0.01(-0.02%)
Mar 11, 2022	34.63	34.63	34.01	34.12	886,441	-0.19(-0.56%)
Mar 10, 2022	34.38	34.57	34.00	34.31	867,504	+0.04(+0.13%)
Mar 09, 2022	34.45	34.63	34.13	34.27	797,199	+0.29(+0.86%)
Mar 08, 2022	34.12	34.30	33.91	33.98	1,043,424	-0.04(-0.11%)
Mar 07, 2022	34.23	34.25	33.94	34.02	891,392	-0.30(-0.89%)
Mar 04, 2022	34.45	34.63	34.03	34.32	853,234	-0.08(-0.22%)
Mar 03, 2022	34.83	34.83	34.29	34.40	752,267	-0.13(-0.37%)
Mar 02, 2022	34.63	34.82	34.36	34.52	626,796	+0.11(+0.33%)
Mar 01, 2022	34.97	35.06	34.07	34.41	607,833	-0.37(-1.08%)
Feb 28, 2022	34.49	35.31	34.17	34.78	737,333	+0.40(+1.16%)
Feb 25, 2022	34.60	34.63	33.74	34.38	809,956	-0.12(-0.35%)
Feb 24, 2022	34.25	34.68	33.12	34.50	1,220,893	-0.25(-0.73%)
Feb 23, 2022	35.18	35.30	34.69	34.76	543,278	-0.18(-0.51%)
Feb 22, 2022	35.11	35.20	34.36	34.94	801,382	-0.18(-0.51%)
Feb 18, 2022				35.11	0	-0.02(-0.05%)
Feb 17, 2022	35.29	35.38	34.90	35.13	447,003	-0.20(-0.56%)
Feb 16, 2022	35.25	35.36	35.04	35.33	414,939	+0.13(+0.36%)
Feb 15, 2022	34.95	35.27	34.75	35.20	419,330	+0.28(+0.80%)
Feb 14, 2022	34.82	34.94	34.38	34.92	351,074	+0.26(+0.75%)
Feb 11, 2022	35.12	35.41	34.51	34.66	417,688	-0.37(-1.07%)
Feb 10, 2022	34.95	35.41	34.91	35.04	351,190	-0.02(-0.05%)
Feb 09, 2022	34.82	35.17	34.77	35.06	418,085	+0.22(+0.62%)
Feb 08, 2022	34.57	34.89	34.32	34.84	359,532	+0.38(+1.11%)
Feb 07, 2022	34.06	34.70	33.86	34.46	405,321	+0.53(+1.55%)
Feb 04, 2022	34.27	34.43	33.86	33.93	429,636	-0.34(-0.98%)
Feb 03, 2022	34.79		34.26	34.27	406,979	-0.62(-1.77%)
Feb 02, 2022	34.82	35.02	34.51	34.89	580,962	+0.13(+0.38%)
Feb 01, 2022	34.54	34.94	34.40	34.75	519,132	+0.22(+0.63%)
Jan 31, 2022	34.08			34.54	854,067	+0.59(+1.74%)
Jan 28, 2022	33.55	34.02	33.20	33.95	366,499	+0.41(+1.23%)
Jan 27, 2022	33.68	34.02	33.13	33.53	378,044	+0.06(+0.17%)
Jan 26, 2022	33.78	34.02	33.23	33.48	454,502	-0.04(-0.13%)
Jan 25, 2022	32.36	33.93	32.10	33.52	602,504	+0.74(+2.27%)
Jan 24, 2022	32.10	32.88	31.60	32.78	1,531,122	-0.13(-0.39%)
Jan 21, 2022	33.55	33.62	32.53	32.90	885,797	-0.62(-1.86%)
Jan 20, 2022	34.47	34.63	33.49	33.53	857,681	-0.98(-2.84%)
Jan 19, 2022	34.81	34.89	33.81	34.50	738,870	-0.22(-0.62%)
Jan 18, 2022	34.76	34.90	34.57	34.72	460,227	-0.01(-0.02%)
Jan 14, 2022				34.73	0	-0.03(-0.09%)
Jan 13, 2022	34.63	35.01	34.60	34.76	542,074	+0.12(+0.35%)
Jan 12, 2022	34.63	34.71	34.26	34.64	534,703	+0.14(+0.41%)
Jan 11, 2022	34.00	34.59	33.84	34.50	501,721	+0.64(+1.90%)
Jan 10, 2022	34.33	34.57	33.62	33.86	630,591	-0.53(-1.53%)
Jan 07, 2022	33.67	34.52	33.61	34.38	573,512	+0.71(+2.11%)
Jan 06, 2022	34.13	34.41	33.54	33.67	561,152	-0.03(-0.09%)
Jan 05, 2022	33.43	34.02	33.36	33.70	628,081	+0.25(+0.76%)
Jan 04, 2022	33.23	33.78	33.22	33.45	682,149	+0.32(+0.96%)

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.