Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.60	33.92	33.20	33.23	173,728	-0.48(-1.42%)
Mar 30, 2022	33.95	34.22	33.49	33.71	216,158	-0.26(-0.77%)
Mar 29, 2022	33.98	34.31	33.55	33.97	190,036	+0.36(+1.07%)
Mar 28, 2022	33.03	33.66	33.03	33.61	317,973	+0.58(+1.76%)
Mar 25, 2022	32.57	33.04	32.54	33.03	102,138	+0.50(+1.54%)
Mar 24, 2022	32.40	32.53	32.02	32.53	133,908	+0.37(+1.15%)
Mar 23, 2022	32.39	32.44	32.12	32.16	189,570	-0.38(-1.17%)
Mar 22, 2022	32.56	32.76	32.42	32.54	95,217	+0.40(+1.24%)
Mar 21, 2022	32.17	32.43	31.88	32.14	260,985	+0.11(+0.34%)
Mar 18, 2022	31.91	32.24	31.57	32.03	956,299	+0.06(+0.19%)
Mar 17, 2022	31.39	31.97	31.07	31.97	206,694	+0.28(+0.88%)
Mar 16, 2022	30.88	31.73	30.88	31.69	272,490	+1.11(+3.63%)
Mar 15, 2022	30.69	30.73	30.22	30.58	272,481	+0.17(+0.56%)
Mar 14, 2022	30.18	30.80	30.17	30.41	229,009	+0.73(+2.46%)
Mar 11, 2022	30.09	30.25	29.68	29.68	178,772	-0.10(-0.34%)
Mar 10, 2022	29.27	29.80	29.04	29.78	275,389	+0.11(+0.37%)
Mar 09, 2022	29.97	30.30	29.36	29.67	478,244	+0.69(+2.38%)
Mar 08, 2022	29.46	29.89	28.66	28.98	430,970	-0.45(-1.53%)
Mar 07, 2022	30.74	30.74	29.43	29.43	349,793	-1.31(-4.26%)
Mar 04, 2022	31.11	31.11	30.38	30.74	231,088	-1.02(-3.21%)
Mar 03, 2022	32.53	32.53	31.41	31.76	191,956	-0.43(-1.34%)
Mar 02, 2022	31.47	32.39	31.47	32.19	284,130	+0.81(+2.58%)
Mar 01, 2022	33.13	33.13	31.18	31.38	278,711	-1.82(-5.48%)
Feb 28, 2022	33.11	33.58	32.94	33.20	178,779	-0.68(-2.01%)
Feb 25, 2022	32.77	33.88	33.02	33.88	154,398	+1.40(+4.31%)
Feb 24, 2022	31.22	32.62	31.07	32.48	337,251	+0.09(+0.28%)
Feb 23, 2022	33.15	33.30	32.28	32.39	183,323	-0.46(-1.40%)
Feb 22, 2022	32.62	33.12	32.50	32.85	227,833	+0.02(+0.06%)
Feb 18, 2022				32.83	0	-0.03(-0.09%)
Feb 17, 2022	33.09	33.30	32.53	32.86	322,314	-0.65(-1.94%)
Feb 16, 2022	33.30	33.65	33.30	33.51	130,469	+0.04(+0.12%)
Feb 15, 2022	33.26	33.48	33.14	33.47	115,464	+0.72(+2.20%)
Feb 14, 2022	33.32	33.40	32.43	32.75	110,721	-0.42(-1.27%)
Feb 11, 2022	33.62	33.96	32.94	33.17	176,661	-0.59(-1.75%)
Feb 10, 2022	33.95	34.55	33.59	33.76	250,465	-0.31(-0.91%)
Feb 09, 2022	34.12	34.45	33.98	34.07	164,149	+0.06(+0.18%)
Feb 08, 2022	33.40	34.09	33.34	34.01	223,802	+0.76(+2.29%)
Feb 07, 2022	32.90	33.54	32.90	33.25	107,785	+0.27(+0.82%)
Feb 04, 2022	32.10	33.26	32.10	32.98	145,910	+0.83(+2.58%)
Feb 03, 2022	32.44		32.15	32.15	236,558	-0.44(-1.35%)
Feb 02, 2022	32.22	32.77	32.17	32.59	219,312	+0.15(+0.46%)
Feb 01, 2022	31.59	32.49	31.54	32.44	307,477	+0.85(+2.69%)
Jan 31, 2022	30.99	31.65		31.59	282,304	+0.27(+0.86%)
Jan 28, 2022	30.66	31.32	30.14	31.32	403,218	+0.77(+2.52%)
Jan 27, 2022	30.10	31.31	30.10	30.55	463,960	+0.68(+2.28%)
Jan 26, 2022	29.90	30.32	29.50	29.87	228,600	+0.38(+1.29%)
Jan 25, 2022	29.43	29.83	28.71	29.49	201,142	-0.22(-0.74%)
Jan 24, 2022	29.32	29.78	28.44	29.71	252,642	+0.02(+0.07%)
Jan 21, 2022	30.29	30.34	29.66	29.69	171,812	-0.85(-2.78%)
Jan 20, 2022	30.64	31.31	30.54	30.54	312,946	-0.14(-0.46%)
Jan 19, 2022	31.63	31.63	30.68	30.68	245,714	-0.74(-2.36%)
Jan 18, 2022	32.17	32.17	31.30	31.42	166,086	-0.90(-2.78%)
Jan 14, 2022				32.32	0	+0.07(+0.22%)
Jan 13, 2022	32.71	32.71	32.19	32.25	182,597	-0.20(-0.62%)
Jan 12, 2022	32.27	32.70	32.27	32.45	309,014	+0.11(+0.34%)
Jan 11, 2022	32.17	32.36	31.76	32.34	222,914	+0.35(+1.09%)
Jan 10, 2022	32.55	32.64	31.73	31.99	270,372	-0.36(-1.11%)
Jan 07, 2022	31.83	32.41	31.83	32.35	215,875	+0.56(+1.76%)
Jan 06, 2022	31.63	31.98	31.38	31.79	317,901	+0.33(+1.05%)
Jan 05, 2022	32.10	32.44	31.41	31.46	1,466,848	-0.58(-1.81%)
Jan 04, 2022	31.37	32.34	31.01	32.04	605,888	+1.12(+3.62%)

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.