Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.57	32.12	31.51	31.66	103,971	+0.07(+0.22%)
Mar 30, 2022	32.12	32.33	31.54	31.59	82,255	-0.59(-1.84%)
Mar 29, 2022	31.58	32.26	31.56	32.18	175,492	+0.78(+2.48%)
Mar 28, 2022	32.03	32.03	31.19	31.40	67,828	-0.61(-1.91%)
Mar 25, 2022	31.97	33.04	31.62	32.01	70,550	+0.23(+0.71%)
Mar 24, 2022	31.68	32.21	31.65	31.79	53,780	+0.15(+0.47%)
Mar 23, 2022	32.04	32.04	31.56	31.64	52,564	-0.58(-1.81%)
Mar 22, 2022	32.73	33.07	32.16	32.22	65,707	-0.43(-1.33%)
Mar 21, 2022	32.55	33.20	32.16	32.65	51,953	-0.03(-0.09%)
Mar 18, 2022	32.38	33.24	31.86	32.68	219,314	+0.30(+0.91%)
Mar 17, 2022	31.77	32.42	31.69	32.39	57,378	+0.52(+1.64%)
Mar 16, 2022	31.60	32.28	31.41	31.86	67,033	+0.35(+1.10%)
Mar 15, 2022	30.93	31.56	30.90	31.52	67,369	+0.59(+1.91%)
Mar 14, 2022	30.86	31.30	30.78	30.93	96,945	+0.32(+1.03%)
Mar 11, 2022	31.57	32.46	30.42	30.61	117,032	-0.79(-2.51%)
Mar 10, 2022	31.02	31.54	30.85	31.40	75,242	-0.14(-0.44%)
Mar 09, 2022	31.05	31.81	31.05	31.54	61,235	+1.13(+3.73%)
Mar 08, 2022	31.71	31.71	30.40	30.40	97,060	-1.07(-3.39%)
Mar 07, 2022	31.94	31.95	31.31	31.47	105,556	-0.34(-1.05%)
Mar 04, 2022	32.02	32.74	31.55	31.81	85,892	-0.54(-1.68%)
Mar 03, 2022	31.77	32.36	31.45	32.35	122,812	+0.82(+2.60%)
Mar 02, 2022	30.21	32.15	29.95	31.53	107,786	+1.28(+4.23%)
Mar 01, 2022	31.92	32.26	29.97	30.25	201,800	-1.78(-5.57%)
Feb 28, 2022	32.01	32.44	31.83	32.03	163,080	-0.34(-1.07%)
Feb 25, 2022	31.55	32.54	31.72	32.38	52,924	+0.99(+3.14%)
Feb 24, 2022	30.78	31.44	30.52	31.39	66,302	+0.03(+0.09%)
Feb 23, 2022	31.95	31.95	31.09	31.36	66,141	-0.39(-1.24%)
Feb 22, 2022	32.11	32.25	31.59	31.76	62,955	-0.45(-1.41%)
Feb 18, 2022				32.21	0	+0.16(+0.49%)
Feb 17, 2022	31.76	32.24	31.55	32.05	59,616	+0.02(+0.06%)
Feb 16, 2022	32.20	32.23	31.67	32.03	42,317	-0.11(-0.34%)
Feb 15, 2022	32.01	32.80	32.01	32.14	92,942	+0.48(+1.53%)
Feb 14, 2022	31.91	32.07	31.32	31.66	107,698	-0.21(-0.65%)
Feb 11, 2022	32.30	32.66	31.77	31.86	65,286	-0.39(-1.22%)
Feb 10, 2022	32.45	32.92	32.06	32.26	109,107	-0.55(-1.68%)
Feb 09, 2022	33.57	33.84	32.77	32.81	81,407	-0.59(-1.77%)
Feb 08, 2022	32.41	33.56	32.41	33.40	83,890	+0.98(+3.01%)
Feb 07, 2022	32.53	32.68	32.00	32.43	96,065	-0.18(-0.54%)
Feb 04, 2022	32.94	33.74	31.79	32.60	93,231	-0.49(-1.49%)
Feb 03, 2022	33.49		33.01	33.10	81,057	-0.58(-1.73%)
Feb 02, 2022	34.43	34.43	33.52	33.68	99,088	-0.78(-2.26%)
Feb 01, 2022	34.27	34.61	33.87	34.46	81,749	+0.21(+0.60%)
Jan 31, 2022	33.55	34.30		34.25	96,039	+0.36(+1.08%)
Jan 28, 2022	33.70	33.91	32.79	33.88	73,322	+0.18(+0.53%)
Jan 27, 2022	33.90	34.58	33.20	33.71	100,965	-0.09(-0.26%)
Jan 26, 2022	34.24	34.85	33.28	33.80	106,960	-0.09(-0.26%)
Jan 25, 2022	33.76	34.19	32.84	33.88	113,949	-0.33(-0.95%)
Jan 24, 2022	33.04	34.37	32.89	34.21	91,614	+0.76(+2.27%)
Jan 21, 2022	33.60	34.56	33.45	33.45	83,032	-0.47(-1.39%)
Jan 20, 2022	34.60	35.12	33.75	33.92	47,510	-0.57(-1.66%)
Jan 19, 2022	34.78	35.80	34.28	34.49	84,718	-0.32(-0.91%)
Jan 18, 2022	34.58	35.20	34.26	34.81	86,563	-0.04(-0.11%)
Jan 14, 2022				34.85	0	-0.20(-0.56%)
Jan 13, 2022	34.84	35.30	34.77	35.05	62,416	+0.19(+0.54%)
Jan 12, 2022	35.60	35.66	34.76	34.86	69,222	-0.73(-2.05%)
Jan 11, 2022	35.10	35.68	34.35	35.59	92,652	+0.49(+1.40%)
Jan 10, 2022	35.16	35.25	34.69	35.10	55,903	-0.15(-0.42%)
Jan 07, 2022	35.55	35.77	34.98	35.24	71,751	-0.46(-1.30%)
Jan 06, 2022	35.68	36.06	35.51	35.71	82,640	-0.03(-0.08%)
Jan 05, 2022	36.11	36.45	35.61	35.74	83,268	-0.43(-1.20%)
Jan 04, 2022	36.64	37.10	36.14	36.17	201,825	-0.16(-0.43%)

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.