Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.03	32.15	31.71	31.72	3,532,635	-0.50(-1.55%)
Mar 30, 2022	32.27	32.36	32.10	32.22	3,244,027	-0.16(-0.49%)
Mar 29, 2022	32.36	32.42	32.11	32.38	3,498,747	+0.64(+2.01%)
Mar 28, 2022	31.62	31.75	31.49	31.74	2,416,571	-0.10(-0.32%)
Mar 25, 2022	31.78	31.86	31.62	31.84	3,285,476	+0.03(+0.09%)
Mar 24, 2022	31.65	31.82	31.58	31.82	3,257,379	+0.25(+0.79%)
Mar 23, 2022	31.65	31.78	31.56	31.57	3,533,584	-0.41(-1.27%)
Mar 22, 2022	31.84	32.01	31.82	31.97	3,307,106	+0.31(+0.96%)
Mar 21, 2022	31.73	31.81	31.50	31.67	5,036,693	-0.15(-0.47%)
Mar 18, 2022	31.27	31.85	31.25	31.82	4,955,345	+0.28(+0.88%)
Mar 17, 2022	31.15	31.58	31.12	31.54	9,350,686	+0.30(+0.95%)
Mar 16, 2022	30.79	31.25	30.52	31.24	6,346,563	+1.03(+3.40%)
Mar 15, 2022	30.02	30.26	29.91	30.21	8,269,210	+0.30(+0.99%)
Mar 14, 2022	30.17	30.31	29.86	29.92	5,372,748	+0.18(+0.59%)
Mar 11, 2022	30.33	30.34	29.73	29.74	7,264,028	-0.31(-1.05%)
Mar 10, 2022	29.97		29.87	30.06	5,369,070	-0.35(-1.16%)
Mar 09, 2022	30.09	30.54	29.93	30.41	8,357,807	+1.14(+3.89%)
Mar 08, 2022	29.29	29.78	28.95	29.27	15,397,510	+0.19(+0.67%)
Mar 07, 2022	29.77	29.83	28.97	29.08	8,299,790	-0.93(-3.08%)
Mar 04, 2022	30.00	30.05	29.74	30.00	8,064,531	-0.79(-2.55%)
Mar 03, 2022	31.20	31.22	30.68	30.79	7,334,825	-0.48(-1.54%)
Mar 02, 2022	31.10	31.34	30.99	31.27	8,077,481	+0.34(+1.11%)
Mar 01, 2022	31.42	31.49	30.72	30.93	8,911,902	-0.60(-1.91%)
Feb 28, 2022	31.41	31.84	31.33	31.53	8,775,090	-0.48(-1.50%)
Feb 25, 2022	31.50	32.01	31.57	32.01	7,246,500	+0.83(+2.67%)
Feb 24, 2022	30.43	31.22	30.38	31.18	13,730,724	-0.38(-1.20%)
Feb 23, 2022	32.08	32.15	31.51	31.56	7,761,915	-0.29(-0.90%)
Feb 22, 2022	31.94	32.11	31.62	31.84	4,537,190	-0.35(-1.09%)
Feb 18, 2022				32.20	0	-0.18(-0.54%)
Feb 17, 2022	32.66	32.68	32.34	32.37	4,344,096	-0.50(-1.52%)
Feb 16, 2022	32.67	32.95	32.63	32.87	3,473,358	+0.10(+0.31%)
Feb 15, 2022	32.55	32.78	32.51	32.77	3,119,340	+0.56(+1.75%)
Feb 14, 2022	32.30	32.32	32.00	32.20	5,521,964	-0.22(-0.68%)
Feb 11, 2022	32.88	33.02	32.35	32.43	6,181,251	-0.46(-1.41%)
Feb 10, 2022	32.83	33.34	32.81	32.89	3,625,532	-0.41(-1.22%)
Feb 09, 2022	33.19	33.30	33.14	33.30	5,204,745	+0.55(+1.67%)
Feb 08, 2022	32.55	32.79	32.47	32.75	2,909,686	+0.18(+0.54%)
Feb 07, 2022	32.54	32.74	32.51	32.57	2,842,594	+0.05(+0.14%)
Feb 04, 2022	32.38	32.67	32.29	32.53	6,320,404	+0.09(+0.29%)
Feb 03, 2022	32.63		32.41	32.44	4,547,353	-0.53(-1.60%)
Feb 02, 2022	32.95	32.99	32.77	32.96	5,889,175	+0.26(+0.79%)
Feb 01, 2022	32.57	32.70	32.35	32.70	4,229,533	+0.33(+1.03%)
Jan 31, 2022	31.91	32.42		32.37	3,731,581	+0.51(+1.60%)
Jan 28, 2022	31.57	31.86	31.37	31.86	7,637,364	+0.15(+0.47%)
Jan 27, 2022	31.98	32.11	31.62	31.71	7,584,011	-0.23(-0.72%)
Jan 26, 2022	32.44	32.52	31.79	31.95	7,246,099	-0.12(-0.38%)
Jan 25, 2022	31.89	32.26	31.61	32.07	7,135,499	-0.19(-0.60%)
Jan 24, 2022	31.99	32.26	31.35	32.26	7,408,050	-0.33(-1.02%)
Jan 21, 2022	32.97	33.00	32.58	32.59	5,613,727	-0.48(-1.45%)
Jan 20, 2022	33.42	33.59	33.06	33.07	5,436,220	-0.21(-0.64%)
Jan 19, 2022	33.50	33.54	33.25	33.29	2,776,815	-0.02(-0.06%)
Jan 18, 2022	33.44	33.51	33.23	33.31	3,596,128	-0.50(-1.48%)
Jan 14, 2022				33.81	0	-0.08(-0.25%)
Jan 13, 2022	34.26	34.28	33.85	33.89	1,841,515	-0.27(-0.79%)
Jan 12, 2022	34.04	34.18	34.04	34.16	4,384,253	+0.35(+1.04%)
Jan 11, 2022	33.40	33.81	33.34	33.81	5,446,953	+0.43(+1.28%)
Jan 10, 2022	33.31	33.38	33.06	33.38	3,278,856	-0.30(-0.88%)
Jan 07, 2022	33.56	33.72	33.42	33.68	2,118,186	+0.11(+0.33%)
Jan 06, 2022	33.58	33.69	33.44	33.56	2,632,446	-0.15(-0.44%)
Jan 05, 2022	34.16	34.18	33.71	33.71	1,520,674	-0.32(-0.95%)
Jan 04, 2022	34.09	34.17	33.96	34.04	1,594,493	+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.