Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.78	31.85	31.73	31.77	4,723,204	+0.07(+0.22%)
Mar 30, 2022	31.60	31.75	31.54	31.70	3,028,118	+0.04(+0.14%)
Mar 29, 2022	31.43	31.66	31.41	31.66	4,445,524	+0.33(+1.06%)
Mar 28, 2022	31.07	31.34	31.04	31.33	5,203,900	+0.25(+0.81%)
Mar 25, 2022	31.24	31.26	31.06	31.07	4,765,116	-0.21(-0.67%)
Mar 24, 2022	31.19	31.33	31.12	31.28	3,301,317	+0.10(+0.31%)
Mar 23, 2022	31.21	31.28	31.13	31.19	3,084,363	-0.05(-0.17%)
Mar 22, 2022	31.20	31.35	31.11	31.24	4,632,456	-0.07(-0.22%)
Mar 21, 2022	31.48	31.55	31.23	31.31	5,107,571	-0.24(-0.77%)
Mar 18, 2022	31.31	31.56	31.31	31.55	5,993,950	+0.19(+0.61%)
Mar 17, 2022	31.11	31.38	31.11	31.36	4,882,141	+0.22(+0.70%)
Mar 16, 2022	30.86	31.14	30.72	31.14	7,646,169	+0.43(+1.39%)
Mar 15, 2022	30.49	30.75	30.47	30.72	4,892,671	+0.31(+1.00%)
Mar 14, 2022	30.75	30.79	30.37	30.41	8,248,019	-0.44(-1.44%)
Mar 11, 2022	31.10	31.15	30.86	30.86	4,861,162	-0.18(-0.59%)
Mar 10, 2022	31.00	31.06	30.92	31.04	4,225,777	-0.15(-0.48%)
Mar 09, 2022	31.03	31.20	30.93	31.19	5,141,352	+0.34(+1.10%)
Mar 08, 2022	30.88	31.11	30.79	30.85	6,311,572	-0.11(-0.37%)
Mar 07, 2022	31.19	31.27	30.94	30.96	5,184,877	-0.31(-0.98%)
Mar 04, 2022	31.48	31.49	31.27	31.27	4,643,873	-0.27(-0.86%)
Mar 03, 2022	31.67	31.72	31.49	31.54	3,725,412	-0.03(-0.11%)
Mar 02, 2022	31.42	31.61	31.42	31.57	3,724,490	+0.13(+0.42%)
Mar 01, 2022	31.71	31.81	31.41	31.44	5,622,643	-0.21(-0.66%)
Feb 28, 2022	31.36	31.69	31.36	31.65	5,503,352	+0.11(+0.36%)
Feb 25, 2022	31.23	31.60	31.23	31.53	5,841,763	+0.37(+1.17%)
Feb 24, 2022	30.64	31.20	30.60	31.17	9,615,667	+0.17(+0.56%)
Feb 23, 2022	31.20	31.25	30.98	31.00	4,924,316	-0.17(-0.53%)
Feb 22, 2022	31.27	31.32	31.04	31.16	6,662,566	-0.17(-0.53%)
Feb 18, 2022				31.33	0	+0.07(+0.22%)
Feb 17, 2022	31.38	31.55	31.23	31.26	6,830,199	-0.19(-0.61%)
Feb 16, 2022	31.26	31.51	31.13	31.45	7,901,925	+0.23(+0.72%)
Feb 15, 2022	31.07	31.27	31.03	31.22	6,599,157	+0.22(+0.70%)
Feb 14, 2022	31.20	31.24	30.90	31.00	7,446,268	-0.22(-0.70%)
Feb 11, 2022	31.60	31.68	31.17	31.22	9,114,097	-0.32(-1.02%)
Feb 10, 2022	31.71	31.87	31.51	31.54	11,828,801	-0.43(-1.36%)
Feb 09, 2022	31.98	32.05	31.91	31.98	8,461,298	+0.17(+0.52%)
Feb 08, 2022	31.81	31.97	31.77	31.81	10,534,239	-0.10(-0.33%)
Feb 07, 2022	31.97	32.12	31.92	31.92	6,364,448	-0.04(-0.14%)
Feb 04, 2022	32.13	32.13	31.93	31.96	10,086,272	-0.26(-0.81%)
Feb 03, 2022	32.32			32.22	9,612,059	-0.23(-0.72%)
Feb 02, 2022	32.72	32.76	32.45	32.46	10,004,448	-0.20(-0.61%)
Feb 01, 2022	32.72	32.78	32.51	32.66	6,042,260	+0.02(+0.06%)
Jan 31, 2022	32.11	32.64		32.64	6,501,114	+0.52(+1.62%)
Jan 28, 2022	31.95	32.18	31.76	32.12	13,532,719	+0.10(+0.32%)
Jan 27, 2022	32.48	32.68	32.00	32.01	13,951,493	-0.40(-1.23%)
Jan 26, 2022	32.82	32.88	32.39	32.41	11,980,573	-0.28(-0.85%)
Jan 25, 2022	32.79	32.83	32.61	32.69	8,406,036	-0.27(-0.82%)
Jan 24, 2022	32.79	32.97	32.52	32.96	10,937,735	-0.03(-0.11%)
Jan 21, 2022	33.05	33.12	32.94	32.99	5,275,468	-0.09(-0.26%)
Jan 20, 2022	33.29	33.41	33.07	33.08	5,803,833	-0.12(-0.37%)
Jan 19, 2022	33.28	33.35	33.18	33.20	5,708,036	-0.02(-0.05%)
Jan 18, 2022	33.35	33.37	33.17	33.22	7,136,858	-0.26(-0.78%)
Jan 14, 2022				33.48	0	-0.20(-0.59%)
Jan 13, 2022	33.72	33.78	33.66	33.68	5,312,371	-0.03(-0.08%)
Jan 12, 2022	33.71	33.72	33.61	33.70	3,567,707	+0.06(+0.18%)
Jan 11, 2022	33.46	33.66	33.40	33.64	5,568,007	+0.17(+0.52%)
Jan 10, 2022	33.41	33.48	33.30	33.47	8,050,868	-0.02(-0.05%)
Jan 07, 2022	33.59	33.63	33.39	33.49	10,698,956	-0.14(-0.41%)
Jan 06, 2022	33.44	33.67	33.29	33.63	11,638,476	+0.18(+0.54%)
Jan 05, 2022	33.77	33.89	33.42	33.44	10,747,443	-0.31(-0.92%)
Jan 04, 2022	33.93	33.95	33.73	33.76	8,294,041	-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.