Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.62	32.17	31.56	31.71	103,813	+0.07(+0.22%)
Mar 30, 2022	32.17	32.38	31.59	31.64	82,130	-0.59(-1.84%)
Mar 29, 2022	31.63	32.31	31.61	32.23	175,224	+0.78(+2.48%)
Mar 28, 2022	32.08	32.08	31.24	31.45	67,724	-0.61(-1.91%)
Mar 25, 2022	32.02	33.09	31.67	32.06	70,442	+0.23(+0.71%)
Mar 24, 2022	31.73	32.26	31.70	31.83	53,697	+0.15(+0.47%)
Mar 23, 2022	32.09	32.09	31.61	31.69	52,484	-0.58(-1.81%)
Mar 22, 2022	32.78	33.12	32.21	32.27	65,607	-0.43(-1.33%)
Mar 21, 2022	32.59	33.25	32.21	32.70	51,874	-0.03(-0.09%)
Mar 18, 2022	32.43	33.29	31.91	32.73	218,980	+0.30(+0.91%)
Mar 17, 2022	31.81	32.47	31.74	32.44	57,291	+0.52(+1.64%)
Mar 16, 2022	31.65	32.33	31.46	31.91	66,931	+0.35(+1.10%)
Mar 15, 2022	30.97	31.61	30.95	31.57	67,266	+0.59(+1.91%)
Mar 14, 2022	30.91	31.35	30.83	30.97	96,797	+0.32(+1.03%)
Mar 11, 2022	31.62	32.51	30.47	30.66	116,854	-0.79(-2.51%)
Mar 10, 2022	31.06	31.59	30.90	31.45	75,127	-0.14(-0.44%)
Mar 09, 2022	31.09	31.86	31.09	31.59	61,142	+1.14(+3.73%)
Mar 08, 2022	31.76	31.76	30.45	30.45	96,912	-1.07(-3.39%)
Mar 07, 2022	31.99	32.00	31.36	31.52	105,395	-0.34(-1.05%)
Mar 04, 2022	32.07	32.79	31.60	31.85	85,760	-0.54(-1.68%)
Mar 03, 2022	31.81	32.41	31.50	32.40	122,625	+0.82(+2.60%)
Mar 02, 2022	30.25	32.20	30.00	31.58	107,621	+1.28(+4.23%)
Mar 01, 2022	31.97	32.31	30.02	30.29	201,492	-1.79(-5.57%)
Feb 28, 2022	32.06	32.49	31.88	32.08	162,831	-0.35(-1.06%)
Feb 25, 2022	31.60	32.59	31.76	32.43	52,844	+0.99(+3.14%)
Feb 24, 2022	30.83	31.49	30.57	31.44	66,201	+0.03(+0.09%)
Feb 23, 2022	32.00	32.00	31.13	31.41	66,040	-0.39(-1.24%)
Feb 22, 2022	32.16	32.30	31.64	31.80	62,859	-0.45(-1.41%)
Feb 18, 2022				32.26	0	+0.16(+0.49%)
Feb 17, 2022	31.80	32.29	31.60	32.10	59,525	+0.02(+0.06%)
Feb 16, 2022	32.25	32.28	31.72	32.08	42,253	-0.11(-0.34%)
Feb 15, 2022	32.06	32.85	32.06	32.19	92,800	+0.48(+1.52%)
Feb 14, 2022	31.96	32.12	31.37	31.71	107,534	-0.21(-0.65%)
Feb 11, 2022	32.35	32.71	31.81	31.91	65,187	-0.39(-1.22%)
Feb 10, 2022	32.49	32.97	32.11	32.31	108,941	-0.55(-1.68%)
Feb 09, 2022	33.62	33.90	32.82	32.86	81,283	-0.59(-1.77%)
Feb 08, 2022	32.46	33.61	32.46	33.45	83,762	+0.98(+3.01%)
Feb 07, 2022	32.58	32.73	32.05	32.48	95,919	-0.18(-0.54%)
Feb 04, 2022	32.99	33.79	31.83	32.65	93,089	-0.49(-1.49%)
Feb 03, 2022	33.54		33.06	33.15	80,934	-0.58(-1.73%)
Feb 02, 2022	34.48	34.48	33.57	33.73	98,936	-0.78(-2.26%)
Feb 01, 2022	34.32	34.67	33.92	34.51	81,625	+0.21(+0.60%)
Jan 31, 2022	33.60	34.36		34.30	95,892	+0.37(+1.08%)
Jan 28, 2022	33.75	33.97	32.84	33.94	73,211	+0.18(+0.53%)
Jan 27, 2022	33.96	34.63	33.25	33.76	100,811	-0.09(-0.26%)
Jan 26, 2022	34.29	34.90	33.33	33.85	106,797	-0.09(-0.26%)
Jan 25, 2022	33.81	34.24	32.89	33.94	113,775	-0.33(-0.95%)
Jan 24, 2022	33.09	34.42	32.94	34.26	91,474	+0.76(+2.27%)
Jan 21, 2022	33.65	34.62	33.50	33.50	82,906	-0.47(-1.39%)
Jan 20, 2022	34.66	35.17	33.80	33.98	47,437	-0.57(-1.66%)
Jan 19, 2022	34.83	35.85	34.33	34.55	84,589	-0.32(-0.91%)
Jan 18, 2022	34.64	35.26	34.31	34.86	86,431	-0.04(-0.11%)
Jan 14, 2022				34.90	0	-0.20(-0.56%)
Jan 13, 2022	34.89	35.36	34.82	35.10	62,321	+0.19(+0.54%)
Jan 12, 2022	35.65	35.71	34.81	34.91	69,116	-0.73(-2.05%)
Jan 11, 2022	35.15	35.73	34.40	35.64	92,511	+0.49(+1.40%)
Jan 10, 2022	35.21	35.30	34.74	35.15	55,818	-0.15(-0.42%)
Jan 07, 2022	35.60	35.82	35.04	35.30	71,642	-0.46(-1.30%)
Jan 06, 2022	35.73	36.12	35.56	35.76	82,513	-0.03(-0.08%)
Jan 05, 2022	36.17	36.50	35.66	35.79	83,141	-0.43(-1.20%)
Jan 04, 2022	36.70	37.16	36.20	36.23	201,517	-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.