Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.05	34.07	33.92	33.92	622	-0.00(-0.01%)
Mar 30, 2022	33.78	33.93	33.78	33.93	1,742	-0.04(-0.13%)
Mar 29, 2022	33.96	33.97	33.95	33.97	1,065	+0.33(+0.97%)
Mar 28, 2022	33.66	33.66	33.42	33.65	33,460	+0.02(+0.06%)
Mar 25, 2022	33.61	33.63	33.61	33.63	151	+0.31(+0.92%)
Mar 24, 2022	33.32	33.32	33.32	33.32	145	+0.15(+0.45%)
Mar 23, 2022	33.49	33.49	33.17	33.17	1,330	-0.25(-0.74%)
Mar 22, 2022	33.25	33.41	33.25	33.41	950	+0.24(+0.71%)
Mar 21, 2022	33.48	33.48	33.02	33.18	2,302	-0.01(-0.02%)
Mar 18, 2022	32.96	33.18	32.88	33.18	2,745	+0.18(+0.53%)
Mar 17, 2022	32.83	33.01	32.83	33.01	3,255	+0.23(+0.72%)
Mar 16, 2022	32.80	32.84	32.55	32.77	2,263	+0.20(+0.61%)
Mar 15, 2022	32.54	32.63	32.53	32.58	1,324	+0.61(+1.91%)
Mar 14, 2022	31.97	32.22	31.96	31.96	2,308	+0.13(+0.41%)
Mar 11, 2022	32.47	32.47	31.83	31.83	950	-0.40(-1.23%)
Mar 10, 2022	32.23	32.31	32.00	32.23	1,173	-0.31(-0.96%)
Mar 09, 2022	32.53	32.66	32.53	32.54	882	+0.30(+0.92%)
Mar 08, 2022	32.75	32.75	32.25	32.25	1,557	-0.87(-2.63%)
Mar 07, 2022	33.19	33.19	33.12	33.12	457	-0.88(-2.57%)
Mar 04, 2022	33.80	33.99	33.60	33.99	7,455	-0.03(-0.10%)
Mar 03, 2022	34.08	34.28	34.03	34.03	3,892	+0.03(+0.10%)
Mar 02, 2022	33.63	34.04	33.63	33.99	322	+0.42(+1.26%)
Mar 01, 2022	33.83	33.93	33.50	33.57	2,763	-0.33(-0.97%)
Feb 28, 2022	33.93	33.93	33.66	33.90	7,647	-0.40(-1.16%)
Feb 25, 2022	33.82	34.30	34.02	34.30	3,704	+1.04(+3.11%)
Feb 24, 2022	33.18	33.38	32.78	33.26	5,968	-0.52(-1.53%)
Feb 23, 2022	34.04	34.04	33.78	33.78	294	-0.35(-1.02%)
Feb 22, 2022	34.41	34.41	33.95	34.13	2,203	-0.16(-0.47%)
Feb 18, 2022				34.29	0	+0.06(+0.17%)
Feb 17, 2022	34.11	34.27	34.11	34.23	1,100	+0.07(+0.22%)
Feb 16, 2022	34.23	34.24	33.97	34.16	2,868	+0.10(+0.28%)
Feb 15, 2022	34.34	34.35	34.06	34.06	1,555	+0.06(+0.18%)
Feb 14, 2022	34.11	34.11	33.68	34.00	3,873	-0.12(-0.35%)
Feb 11, 2022	34.32	34.32	34.11	34.12	670	+0.01(+0.04%)
Feb 10, 2022	34.44	34.44	34.01	34.11	1,968	-0.26(-0.77%)
Feb 09, 2022	34.52	34.52	34.36	34.37	1,922	+0.06(+0.16%)
Feb 08, 2022	34.22	34.32	34.22	34.32	314	+0.21(+0.63%)
Feb 07, 2022	34.11	34.12	34.10	34.10	678	+0.08(+0.22%)
Feb 04, 2022	33.84	34.12	33.84	34.03	1,474	-0.37(-1.07%)
Feb 03, 2022	34.53	34.53	34.39	34.39	743	-0.07(-0.20%)
Feb 02, 2022	34.40	34.45	34.40	34.46	4,436	+0.23(+0.67%)
Feb 01, 2022	34.16	34.23	33.95	34.23	2,847	-0.04(-0.12%)
Jan 31, 2022	33.98	34.27		34.27	3,920	+0.17(+0.50%)
Jan 28, 2022	33.40	34.10	33.40	34.10	3,175	+0.43(+1.26%)
Jan 27, 2022	33.91	34.18	33.62	33.67	2,395	+0.14(+0.43%)
Jan 26, 2022	33.77	34.08	33.43	33.53	1,931	-0.28(-0.82%)
Jan 25, 2022	33.54	33.84	33.53	33.81	1,816	-0.36(-1.06%)
Jan 24, 2022	34.16	34.17	33.43	34.17	13,479	-0.08(-0.22%)
Jan 21, 2022	34.46	34.60	34.25	34.25	9,468	+0.00(+0.01%)
Jan 20, 2022	34.60	34.67	34.24	34.24	1,833	-0.21(-0.62%)
Jan 19, 2022	34.62	34.67	34.46	34.46	7,704	+0.09(+0.26%)
Jan 18, 2022	34.61	34.61	34.29	34.37	3,274	-0.44(-1.27%)
Jan 14, 2022				34.81	0	+0.15(+0.44%)
Jan 13, 2022	34.51	34.66	34.51	34.66	390	+0.07(+0.20%)
Jan 12, 2022	34.59	34.59	34.59	34.59	200	-0.02(-0.05%)
Jan 11, 2022	34.72	34.72	34.26	34.61	2,584	-0.02(-0.06%)
Jan 10, 2022	34.74	34.74	34.55	34.63	1,866	-0.21(-0.60%)
Jan 07, 2022	34.84	34.84	34.84	34.84	100	-0.00(-0.01%)
Jan 06, 2022	34.98	34.98	34.84	34.84	344	-0.04(-0.12%)
Jan 05, 2022	35.15	35.15	34.88	34.88	1,086	-0.08(-0.22%)
Jan 04, 2022	35.00	35.02	34.96	34.96	405	+0.19(+0.54%)

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.