Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.95	32.02	31.90	31.94	4,698,274	+0.07(+0.22%)
Mar 30, 2022	31.76	31.92	31.71	31.87	3,012,134	+0.04(+0.14%)
Mar 29, 2022	31.60	31.83	31.58	31.83	4,422,059	+0.33(+1.06%)
Mar 28, 2022	31.24	31.50	31.20	31.49	5,176,432	+0.25(+0.81%)
Mar 25, 2022	31.41	31.43	31.22	31.24	4,739,964	-0.21(-0.67%)
Mar 24, 2022	31.35	31.49	31.28	31.45	3,283,892	+0.10(+0.31%)
Mar 23, 2022	31.38	31.45	31.30	31.35	3,068,083	-0.05(-0.17%)
Mar 22, 2022	31.36	31.52	31.27	31.41	4,608,004	-0.07(-0.22%)
Mar 21, 2022	31.65	31.71	31.40	31.48	5,080,612	-0.25(-0.77%)
Mar 18, 2022	31.48	31.73	31.48	31.72	5,962,312	+0.19(+0.61%)
Mar 17, 2022	31.27	31.55	31.27	31.53	4,856,371	+0.22(+0.70%)
Mar 16, 2022	31.02	31.31	30.88	31.31	7,605,810	+0.43(+1.39%)
Mar 15, 2022	30.65	30.91	30.63	30.88	4,866,846	+0.31(+1.00%)
Mar 14, 2022	30.91	30.96	30.53	30.57	8,204,484	-0.45(-1.44%)
Mar 11, 2022	31.26	31.32	31.02	31.02	4,835,504	-0.18(-0.59%)
Mar 10, 2022	31.17	31.22	31.08	31.20	4,203,472	-0.15(-0.48%)
Mar 09, 2022	31.19	31.37	31.09	31.35	5,114,214	+0.34(+1.10%)
Mar 08, 2022	31.05	31.27	30.96	31.01	6,278,258	-0.11(-0.37%)
Mar 07, 2022	31.35	31.43	31.11	31.12	5,157,510	-0.31(-0.98%)
Mar 04, 2022	31.64	31.66	31.43	31.43	4,619,361	-0.27(-0.86%)
Mar 03, 2022	31.83	31.89	31.66	31.70	3,705,748	-0.04(-0.11%)
Mar 02, 2022	31.59	31.78	31.59	31.74	3,704,831	+0.13(+0.42%)
Mar 01, 2022	31.88	31.98	31.57	31.61	5,592,965	-0.21(-0.66%)
Feb 28, 2022	31.53	31.86	31.52	31.82	5,474,303	+0.11(+0.36%)
Feb 25, 2022	31.40	31.77	31.40	31.70	5,810,927	+0.37(+1.17%)
Feb 24, 2022	30.80	31.37	30.77	31.34	9,564,911	+0.17(+0.56%)
Feb 23, 2022	31.36	31.41	31.14	31.16	4,898,324	-0.17(-0.53%)
Feb 22, 2022	31.44	31.48	31.20	31.33	6,627,398	-0.17(-0.53%)
Feb 18, 2022				31.49	0	+0.07(+0.22%)
Feb 17, 2022	31.54	31.72	31.40	31.42	6,794,146	-0.19(-0.61%)
Feb 16, 2022	31.42	31.68	31.29	31.61	7,860,215	+0.23(+0.72%)
Feb 15, 2022	31.23	31.44	31.20	31.39	6,564,324	+0.22(+0.70%)
Feb 14, 2022	31.36	31.41	31.06	31.17	7,406,963	-0.22(-0.70%)
Feb 11, 2022	31.76	31.84	31.34	31.39	9,065,989	-0.32(-1.02%)
Feb 10, 2022	31.88	32.03	31.68	31.71	11,766,363	-0.44(-1.36%)
Feb 09, 2022	32.15	32.22	32.08	32.15	8,416,636	+0.17(+0.52%)
Feb 08, 2022	31.98	32.14	31.94	31.98	10,478,635	-0.10(-0.33%)
Feb 07, 2022	32.14	32.29	32.09	32.09	6,330,853	-0.04(-0.14%)
Feb 04, 2022	32.30	32.31	32.10	32.13	10,033,032	-0.26(-0.81%)
Feb 03, 2022	32.49			32.39	9,561,322	-0.24(-0.72%)
Feb 02, 2022	32.89	32.93	32.62	32.63	9,951,640	-0.20(-0.61%)
Feb 01, 2022	32.89	32.95	32.68	32.83	6,010,367	+0.02(+0.06%)
Jan 31, 2022	32.28	32.81		32.81	6,466,798	+0.52(+1.62%)
Jan 28, 2022	32.12	32.35	31.93	32.29	13,461,288	+0.10(+0.33%)
Jan 27, 2022	32.65	32.85	32.17	32.18	13,877,851	-0.40(-1.23%)
Jan 26, 2022	32.99	33.05	32.57	32.58	11,917,334	-0.28(-0.85%)
Jan 25, 2022	32.97	33.00	32.78	32.86	8,361,665	-0.27(-0.82%)
Jan 24, 2022	32.97	33.14	32.70	33.13	10,880,001	-0.03(-0.11%)
Jan 21, 2022	33.23	33.30	33.12	33.17	5,247,622	-0.09(-0.26%)
Jan 20, 2022	33.46	33.59	33.25	33.25	5,773,198	-0.12(-0.37%)
Jan 19, 2022	33.46	33.52	33.36	33.38	5,677,907	-0.02(-0.05%)
Jan 18, 2022	33.52	33.54	33.35	33.39	7,099,186	-0.26(-0.78%)
Jan 14, 2022				33.66	0	-0.20(-0.59%)
Jan 13, 2022	33.90	33.96	33.84	33.86	5,284,329	-0.03(-0.08%)
Jan 12, 2022	33.89	33.90	33.79	33.88	3,548,875	+0.06(+0.18%)
Jan 11, 2022	33.64	33.84	33.57	33.82	5,538,617	+0.17(+0.52%)
Jan 10, 2022	33.59	33.66	33.48	33.65	8,008,372	-0.02(-0.05%)
Jan 07, 2022	33.77	33.80	33.57	33.66	10,642,482	-0.14(-0.41%)
Jan 06, 2022	33.62	33.85	33.46	33.80	11,577,043	+0.18(+0.54%)
Jan 05, 2022	33.95	34.07	33.59	33.62	10,690,713	-0.31(-0.92%)
Jan 04, 2022	34.11	34.13	33.91	33.93	8,250,262	-0.17(-0.51%)

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.