Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.62	33.17	32.56	32.59	955,249	-0.45(-1.36%)
Mar 30, 2022	32.89	33.19	32.79	33.04	923,840	+0.50(+1.55%)
Mar 29, 2022	32.17	32.55	31.75	32.53	1,220,488	-0.09(-0.28%)
Mar 28, 2022	32.78	32.81	32.51	32.62	654,007	-0.82(-2.45%)
Mar 25, 2022	32.64	33.47	32.63	33.45	603,066	+0.66(+2.01%)
Mar 24, 2022	32.81	33.01	32.60	32.79	880,516	+0.05(+0.17%)
Mar 23, 2022	32.58	32.90	32.45	32.73	923,602	+0.60(+1.88%)
Mar 22, 2022	32.34	32.34	31.82	32.13	1,058,809	-0.13(-0.39%)
Mar 21, 2022	31.67	32.35	31.67	32.26	794,629	+1.06(+3.40%)
Mar 18, 2022	31.16	31.28	30.91	31.20	869,504	-0.01(-0.04%)
Mar 17, 2022	30.76	31.29	30.68	31.21	992,552	+0.88(+2.91%)
Mar 16, 2022	30.49	30.62	29.95	30.33	2,260,002	-0.01(-0.03%)
Mar 15, 2022	30.08	30.58	29.70	30.34	1,874,452	-0.70(-2.27%)
Mar 14, 2022	31.42	31.52	30.75	31.04	1,049,158	-0.84(-2.63%)
Mar 11, 2022	31.87	32.24	31.84	31.88	876,266	-0.30(-0.92%)
Mar 10, 2022	31.68	32.24		32.17	1,136,713	+0.67(+2.12%)
Mar 09, 2022	31.42	32.18	31.05	31.51	1,834,652	-0.75(-2.32%)
Mar 08, 2022	32.50	33.17	31.64	32.26	2,727,287	+0.38(+1.19%)
Mar 07, 2022	31.88	32.34	31.33	31.88	1,665,379	+0.45(+1.43%)
Mar 04, 2022	31.03	31.43	30.78	31.43	2,880,338	+0.38(+1.22%)
Mar 03, 2022	31.05	31.44	30.89	31.05	1,687,162	-0.39(-1.23%)
Mar 02, 2022	31.25	31.57	31.06	31.43	1,473,436	+1.01(+3.32%)
Mar 01, 2022	30.43	30.94	30.06	30.43	3,276,519	+0.14(+0.45%)
Feb 28, 2022	29.82	30.31	29.49	30.29	1,413,781	+0.28(+0.93%)
Feb 25, 2022	29.30	30.06	29.56	30.01	1,126,467	+0.87(+3.00%)
Feb 24, 2022	30.17	30.17	28.58	29.14	3,302,293	-0.45(-1.52%)
Feb 23, 2022	29.56	29.84	29.44	29.59	754,518	+0.21(+0.71%)
Feb 22, 2022	30.44	30.44	29.05	29.38	850,047	-0.39(-1.30%)
Feb 18, 2022				29.77	0	-0.23(-0.78%)
Feb 17, 2022	30.13	30.27	29.81	30.00	993,885	-0.08(-0.27%)
Feb 16, 2022	30.00	30.49	29.94	30.08	1,042,969	+0.27(+0.91%)
Feb 15, 2022	29.59	29.85	29.33	29.81	1,299,402	-0.34(-1.14%)
Feb 14, 2022	30.65	30.65	29.84	30.15	1,420,252	-0.56(-1.82%)
Feb 11, 2022	30.24	30.77	30.14	30.71	1,691,478	+0.67(+2.22%)
Feb 10, 2022	30.01	30.52	29.90	30.05	694,128	-0.14(-0.48%)
Feb 09, 2022	29.97	30.38	29.89	30.19	568,028	+0.32(+1.06%)
Feb 08, 2022	30.30	30.41	29.70	29.88	1,075,895	-0.56(-1.84%)
Feb 07, 2022	30.02	30.67	29.90	30.43	974,978	+0.31(+1.02%)
Feb 04, 2022	30.00	30.46	29.88	30.13	1,258,979	+0.49(+1.64%)
Feb 03, 2022	29.78	29.88	29.45	29.64	1,551,918	-0.25(-0.84%)
Feb 02, 2022	29.79	29.93	29.40	29.89	1,155,918	+0.12(+0.39%)
Feb 01, 2022	28.87	29.83	28.81	29.78	1,270,703	+0.89(+3.09%)
Jan 31, 2022	28.78	29.02		28.88	676,215	+0.12(+0.41%)
Jan 28, 2022	28.73	28.99	28.29	28.77	860,027	-0.17(-0.59%)
Jan 27, 2022	29.24	29.41	28.53	28.94	1,001,387	+0.26(+0.91%)
Jan 26, 2022	29.01	29.19	28.41	28.68	954,513	+0.12(+0.41%)
Jan 25, 2022	27.52	28.69	27.17	28.56	1,396,717	+0.90(+3.26%)
Jan 24, 2022	27.04	27.71	26.58	27.66	1,733,028	-0.07(-0.26%)
Jan 21, 2022	28.07	28.10	27.52	27.73	1,790,935	-0.59(-2.10%)
Jan 20, 2022	28.50	28.94	28.27	28.32	1,535,835	-0.38(-1.32%)
Jan 19, 2022	29.05	29.05	28.42	28.70	971,177	-0.05(-0.19%)
Jan 18, 2022	28.81	29.02	28.39	28.76	1,554,338	+0.16(+0.57%)
Jan 14, 2022				28.60	0	+0.59(+2.12%)
Jan 13, 2022	28.08	28.30	27.90	28.00	1,464,751	-0.05(-0.19%)
Jan 12, 2022	28.01	28.18	27.92	28.05	1,277,484	+0.24(+0.88%)
Jan 11, 2022	27.13	27.83	27.04	27.81	1,208,920	+0.83(+3.07%)
Jan 10, 2022	27.04	27.12	26.67	26.98	697,365	-0.05(-0.20%)
Jan 07, 2022	26.74	27.08	26.59	27.04	708,673	+0.37(+1.39%)
Jan 06, 2022	26.61	26.78	26.32	26.67	491,586	+0.55(+2.11%)
Jan 05, 2022	26.45	26.66	26.12	26.12	1,852,204	+0.01(+0.03%)
Jan 04, 2022	25.70	26.25	25.65	26.11	1,686,832	+0.64(+2.51%)

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.