Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.60	32.72	32.27	32.29	3,471,134	-0.51(-1.55%)
Mar 30, 2022	32.84	32.93	32.67	32.79	3,187,551	-0.16(-0.49%)
Mar 29, 2022	32.93	32.99	32.68	32.95	3,437,837	+0.65(+2.01%)
Mar 28, 2022	32.18	32.31	32.05	32.30	2,374,500	-0.10(-0.32%)
Mar 25, 2022	32.34	32.42	32.18	32.41	3,228,278	+0.03(+0.09%)
Mar 24, 2022	32.21	32.38	32.14	32.38	3,200,671	+0.25(+0.79%)
Mar 23, 2022	32.21	32.34	32.12	32.12	3,472,068	-0.41(-1.27%)
Mar 22, 2022	32.41	32.58	32.39	32.54	3,249,532	+0.31(+0.96%)
Mar 21, 2022	32.29	32.37	32.06	32.23	4,949,009	-0.15(-0.47%)
Mar 18, 2022	31.82	32.42	31.80	32.38	4,869,076	+0.28(+0.88%)
Mar 17, 2022	31.70	32.14	31.67	32.10	9,187,898	+0.30(+0.95%)
Mar 16, 2022	31.33	31.80	31.07	31.80	6,236,075	+1.05(+3.40%)
Mar 15, 2022	30.55	30.80	30.44	30.75	8,125,250	+0.30(+0.99%)
Mar 14, 2022	30.70	30.84	30.39	30.45	5,279,213	+0.18(+0.59%)
Mar 11, 2022	30.86	30.88	30.26	30.27	7,137,568	-0.32(-1.05%)
Mar 10, 2022	30.51		30.40	30.59	5,275,599	-0.36(-1.16%)
Mar 09, 2022	30.62	31.08	30.46	30.95	8,212,304	+1.16(+3.89%)
Mar 08, 2022	29.81	30.31	29.46	29.79	15,129,452	+0.20(+0.67%)
Mar 07, 2022	30.30	30.35	29.49	29.59	8,155,298	-0.94(-3.08%)
Mar 04, 2022	30.53	30.58	30.27	30.53	7,924,134	-0.80(-2.55%)
Mar 03, 2022	31.75	31.78	31.22	31.33	7,207,132	-0.49(-1.54%)
Mar 02, 2022	31.65	31.90	31.54	31.82	7,936,859	+0.35(+1.11%)
Mar 01, 2022	31.97	32.05	31.27	31.48	8,756,753	-0.61(-1.91%)
Feb 28, 2022	31.96	32.41	31.88	32.09	8,622,323	-0.49(-1.50%)
Feb 25, 2022	32.06	32.58	32.12	32.58	7,120,344	+0.85(+2.67%)
Feb 24, 2022	30.97	31.78	30.92	31.73	13,491,683	-0.39(-1.20%)
Feb 23, 2022	32.65	32.72	32.07	32.12	7,626,787	-0.29(-0.90%)
Feb 22, 2022	32.50	32.68	32.18	32.41	4,458,201	-0.36(-1.09%)
Feb 18, 2022				32.77	0	-0.18(-0.54%)
Feb 17, 2022	33.24	33.26	32.92	32.94	4,268,469	-0.51(-1.52%)
Feb 16, 2022	33.25	33.53	33.21	33.45	3,412,890	+0.10(+0.31%)
Feb 15, 2022	33.12	33.36	33.09	33.35	3,065,035	+0.57(+1.75%)
Feb 14, 2022	32.87	32.89	32.57	32.77	5,425,832	-0.23(-0.68%)
Feb 11, 2022	33.46	33.60	32.93	33.00	6,073,640	-0.47(-1.41%)
Feb 10, 2022	33.42	33.93	33.39	33.47	3,562,414	-0.41(-1.22%)
Feb 09, 2022	33.77	33.89	33.73	33.89	5,114,134	+0.56(+1.67%)
Feb 08, 2022	33.12	33.37	33.05	33.33	2,859,031	+0.18(+0.54%)
Feb 07, 2022	33.11	33.32	33.09	33.15	2,793,106	+0.05(+0.14%)
Feb 04, 2022	32.95	33.25	32.86	33.10	6,210,371	+0.09(+0.29%)
Feb 03, 2022	33.21		32.98	33.01	4,468,187	-0.54(-1.60%)
Feb 02, 2022	33.54	33.58	33.35	33.55	5,786,650	+0.26(+0.79%)
Feb 01, 2022	33.14	33.28	32.93	33.28	4,155,900	+0.34(+1.03%)
Jan 31, 2022	32.47	32.99		32.94	3,666,618	+0.52(+1.60%)
Jan 28, 2022	32.13	32.43	31.93	32.43	7,504,404	+0.15(+0.47%)
Jan 27, 2022	32.55	32.68	32.18	32.28	7,451,980	-0.24(-0.72%)
Jan 26, 2022	33.02	33.09	32.35	32.51	7,119,950	-0.12(-0.38%)
Jan 25, 2022	32.45	32.83	32.17	32.63	7,011,276	-0.20(-0.60%)
Jan 24, 2022	32.56	32.83	31.91	32.83	7,279,082	-0.34(-1.02%)
Jan 21, 2022	33.56	33.58	33.16	33.17	5,515,997	-0.49(-1.45%)
Jan 20, 2022	34.01	34.19	33.65	33.66	5,341,580	-0.22(-0.64%)
Jan 19, 2022	34.09	34.13	33.83	33.88	2,728,473	-0.02(-0.06%)
Jan 18, 2022	34.03	34.10	33.82	33.90	3,533,522	-0.51(-1.48%)
Jan 14, 2022				34.40	0	-0.08(-0.25%)
Jan 13, 2022	34.87	34.88	34.45	34.49	1,809,455	-0.27(-0.79%)
Jan 12, 2022	34.64	34.78	34.64	34.76	4,307,927	+0.36(+1.04%)
Jan 11, 2022	33.99	34.41	33.93	34.40	5,352,126	+0.43(+1.28%)
Jan 10, 2022	33.91	33.98	33.64	33.97	3,221,774	-0.30(-0.88%)
Jan 07, 2022	34.15	34.32	34.01	34.27	2,081,310	+0.11(+0.33%)
Jan 06, 2022	34.18	34.29	34.03	34.16	2,586,618	-0.15(-0.44%)
Jan 05, 2022	34.76	34.79	34.31	34.31	1,494,200	-0.33(-0.95%)
Jan 04, 2022	34.70	34.77	34.56	34.64	1,566,734	+0.10(+0.30%)

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.