Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.78	31.09	30.44	30.46	503,487	-0.50(-1.62%)
Mar 30, 2022	31.97	32.12	30.75	30.96	278,223	-0.94(-2.94%)
Mar 29, 2022	31.86	32.10	31.54	31.90	351,541	+0.46(+1.48%)
Mar 28, 2022	31.66	31.80	31.03	31.43	216,002	-0.34(-1.08%)
Mar 25, 2022	31.13	31.84	31.13	31.78	254,370	+0.58(+1.84%)
Mar 24, 2022	31.19	31.32	30.82	31.20	246,172	+0.21(+0.69%)
Mar 23, 2022	31.90	31.91	30.99	30.99	210,473	-1.06(-3.30%)
Mar 22, 2022	32.05	32.51	31.95	32.04	445,209	+0.14(+0.44%)
Mar 21, 2022	31.88	32.35	31.66	31.91	264,772	+0.03(+0.09%)
Mar 18, 2022	32.11	32.11	31.27	31.88	628,336	-0.37(-1.15%)
Mar 17, 2022	32.58	32.58	31.98	32.25	254,503	-0.44(-1.33%)
Mar 16, 2022	32.25	32.87	32.19	32.69	488,524	+0.51(+1.59%)
Mar 15, 2022	32.48	32.98	31.75	32.17	524,147	+0.42(+1.31%)
Mar 14, 2022	32.70	32.90	31.50	31.76	343,706	-0.48(-1.50%)
Mar 11, 2022	31.84	32.53	31.84	32.24	381,840	+0.54(+1.70%)
Mar 10, 2022	31.31	31.79	31.30	31.70	240,586	+0.05(+0.15%)
Mar 09, 2022	31.78	32.05	31.41	31.66	429,055	+0.59(+1.91%)
Mar 08, 2022	31.27	31.82	30.73	31.06	635,423	+0.12(+0.39%)
Mar 07, 2022	31.96	32.02	30.89	30.94	415,094	-1.35(-4.17%)
Mar 04, 2022	32.20	32.43	31.77	32.29	577,297	-0.52(-1.58%)
Mar 03, 2022	32.95	33.18	32.48	32.81	491,470	-0.14(-0.42%)
Mar 02, 2022	32.10	33.28	31.87	32.95	357,773	+1.01(+3.17%)
Mar 01, 2022	32.73	33.14	31.57	31.93	857,590	-1.09(-3.29%)
Feb 28, 2022	32.95	33.08	32.62	33.02	551,969	-0.33(-1.00%)
Feb 25, 2022	32.00	33.41	32.56	33.35	472,707	+1.61(+5.06%)
Feb 24, 2022	31.87	31.92	30.71	31.75	1,055,744	-1.22(-3.72%)
Feb 23, 2022	33.36	33.56	32.91	32.97	424,653	-0.19(-0.59%)
Feb 22, 2022	33.21	33.43	32.89	33.17	419,713	-0.14(-0.42%)
Feb 18, 2022				33.31	0	+0.41(+1.24%)
Feb 17, 2022	33.64	33.66	32.86	32.90	286,992	-0.88(-2.61%)
Feb 16, 2022	33.46	33.95	33.18	33.78	601,622	+0.20(+0.61%)
Feb 15, 2022	32.95	33.67	32.83	33.58	1,332,434	+1.04(+3.19%)
Feb 14, 2022	33.07	33.29	32.30	32.54	1,731,640	-0.43(-1.30%)
Feb 11, 2022	32.81	33.49	32.67	32.96	370,219	+0.07(+0.23%)
Feb 10, 2022	33.15	33.45	32.67	32.89	1,048,793	-0.23(-0.70%)
Feb 09, 2022	33.18	33.59	33.08	33.12	576,735	-0.25(-0.75%)
Feb 08, 2022	32.73	33.48	32.73	33.37	1,045,788	+0.78(+2.39%)
Feb 07, 2022	32.53	32.80	32.26	32.59	292,811	+0.11(+0.34%)
Feb 04, 2022	32.49	32.68	32.07	32.48	361,502	+0.08(+0.26%)
Feb 03, 2022	32.39			32.40	408,587	+0.14(+0.43%)
Feb 02, 2022	32.15	32.31	31.70	32.26	444,149	+0.02(+0.06%)
Feb 01, 2022	32.16	32.36	31.82	32.24	513,729	-0.04(-0.11%)
Jan 31, 2022	31.99			32.28	754,550	+0.05(+0.14%)
Jan 28, 2022	32.02	32.26	31.43	32.23	502,381	+0.19(+0.60%)
Jan 27, 2022	32.48	32.88	31.81	32.04	593,568	-0.31(-0.97%)
Jan 26, 2022	32.80	33.16	31.97	32.35	511,426	-0.40(-1.21%)
Jan 25, 2022	32.48	33.08	31.90	32.75	361,939	+0.01(+0.03%)
Jan 24, 2022	31.72	32.84	31.64	32.74	1,017,768	+0.66(+2.07%)
Jan 21, 2022	32.30	32.94	31.94	32.07	419,645	-0.53(-1.64%)
Jan 20, 2022	33.54	34.85	32.53	32.61	517,787	-1.05(-3.12%)
Jan 19, 2022	34.57	34.57	33.50	33.66	733,204	-0.80(-2.33%)
Jan 18, 2022	34.77	35.08	34.32	34.46	607,466	-0.10(-0.29%)
Jan 14, 2022				34.56	0	+0.65(+1.90%)
Jan 13, 2022	33.47	34.02	33.40	33.92	532,647	+0.53(+1.60%)
Jan 12, 2022	33.30	33.56	32.76	33.38	1,176,763	+0.11(+0.33%)
Jan 11, 2022	33.59	33.62	32.65	33.27	360,525	-0.24(-0.72%)
Jan 10, 2022	33.39	33.79	33.30	33.51	405,615	+0.32(+0.97%)
Jan 07, 2022	32.92	33.23	32.63	33.19	551,387	+0.24(+0.73%)
Jan 06, 2022	32.40	33.04	32.09	32.95	433,887	+1.15(+3.62%)
Jan 05, 2022	31.83	32.29	31.61	31.80	698,486	+0.19(+0.61%)
Jan 04, 2022	31.51	31.92	31.16	31.60	235,184	+0.60(+1.93%)

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.