Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.80	32.80	32.42	32.46	66,950	-0.40(-1.21%)
Mar 30, 2022	32.91	32.98	32.81	32.86	36,098	-0.31(-0.94%)
Mar 29, 2022	33.14	33.21	32.94	33.17	74,239	+0.54(+1.65%)
Mar 28, 2022	32.55	32.64	32.35	32.63	138,922	+0.16(+0.49%)
Mar 25, 2022	32.42	32.47	32.24	32.47	62,526	+0.09(+0.28%)
Mar 24, 2022	32.30	32.41	32.21	32.38	28,357	+0.17(+0.54%)
Mar 23, 2022	32.34	32.45	32.17	32.21	51,592	-0.51(-1.56%)
Mar 22, 2022	32.60	32.74	32.59	32.72	46,849	+0.34(+1.05%)
Mar 21, 2022	32.48	32.52	32.24	32.38	38,677	-0.22(-0.67%)
Mar 18, 2022	32.07	32.59	32.07	32.59	70,766	+0.30(+0.93%)
Mar 17, 2022	32.04	32.38	31.98	32.29	93,280	+0.14(+0.44%)
Mar 16, 2022	31.83	32.19	31.73	32.15	31,135	+0.86(+2.74%)
Mar 15, 2022	31.10	31.34	30.95	31.29	72,071	+0.25(+0.82%)
Mar 14, 2022	31.10	31.33	30.91	31.04	398,742	+0.47(+1.54%)
Mar 11, 2022	31.06	31.06	30.54	30.57	111,667	-0.08(-0.28%)
Mar 10, 2022	30.37	30.74	30.37	30.65	86,825	-0.40(-1.28%)
Mar 09, 2022	30.75	31.31	30.59	31.05	256,455	+1.17(+3.91%)
Mar 08, 2022	29.82	30.48	29.47	29.88	190,372	+0.63(+2.16%)
Mar 07, 2022	30.08	30.17	29.16	29.25	555,266	-0.76(-2.55%)
Mar 04, 2022	30.26	30.28	29.79	30.01	318,081	-1.03(-3.31%)
Mar 03, 2022	31.66	31.66	30.95	31.04	192,233	-0.66(-2.08%)
Mar 02, 2022	31.62	31.91	31.58	31.70	194,742	+0.43(+1.39%)
Mar 01, 2022	31.89	31.99	31.18	31.26	121,772	-0.72(-2.24%)
Feb 28, 2022	31.90	32.31	31.77	31.98	100,453	-0.64(-1.97%)
Feb 25, 2022	32.23	32.66	32.31	32.62	118,954	+0.75(+2.37%)
Feb 24, 2022	31.21	31.89	31.09	31.87	181,830	-0.29(-0.91%)
Feb 23, 2022	32.73	32.73	32.11	32.16	190,991	-0.25(-0.76%)
Feb 22, 2022	32.40	32.61	32.11	32.41	106,775	-0.45(-1.38%)
Feb 18, 2022				32.86	0	-0.09(-0.29%)
Feb 17, 2022	33.22	33.23	32.90	32.95	91,473	-0.51(-1.51%)
Feb 16, 2022	33.29	33.50	33.25	33.46	65,679	+0.02(+0.07%)
Feb 15, 2022	33.24	33.45	33.24	33.43	51,579	+0.58(+1.75%)
Feb 14, 2022	32.88	32.94	32.63	32.86	63,299	-0.21(-0.63%)
Feb 11, 2022	33.58	33.66	32.98	33.07	106,050	-0.52(-1.54%)
Feb 10, 2022	33.60	33.87	33.48	33.58	153,872	-0.38(-1.11%)
Feb 09, 2022	33.82	33.96	33.82	33.96	58,765	+0.54(+1.61%)
Feb 08, 2022	33.21	33.44	33.16	33.42	109,048	+0.14(+0.42%)
Feb 07, 2022	33.22	33.41	33.20	33.28	74,344	+0.14(+0.43%)
Feb 04, 2022	33.13	33.33	33.00	33.14	114,778	-0.10(-0.31%)
Feb 03, 2022	33.46		33.22	33.24	246,938	-0.67(-1.97%)
Feb 02, 2022	33.89	33.95	33.76	33.91	152,681	+0.11(+0.33%)
Feb 01, 2022	33.74	33.82	33.57	33.80	709,765	+0.23(+0.67%)
Jan 31, 2022	33.21	33.60		33.57	88,482	+0.24(+0.71%)
Jan 28, 2022	33.06	33.33	32.88	33.34	92,969	+0.07(+0.21%)
Jan 27, 2022	33.46	33.56	33.15	33.27	139,612	+0.25(+0.76%)
Jan 26, 2022	33.36	33.37	32.92	33.02	253,472	+0.23(+0.69%)
Jan 25, 2022	32.70	32.95	32.45	32.79	113,872	-0.20(-0.60%)
Jan 24, 2022	32.70	32.99	32.09	32.99	197,738	-0.36(-1.07%)
Jan 21, 2022	33.64	33.68	33.32	33.35	190,044	-0.55(-1.61%)
Jan 20, 2022	34.10	34.24	33.89	33.90	3,052,475	-0.12(-0.35%)
Jan 19, 2022	34.23	34.25	34.01	34.01	114,267	-0.02(-0.07%)
Jan 18, 2022	34.06	34.14	33.96	34.04	92,611	-0.17(-0.50%)
Jan 14, 2022				34.21	0	+0.05(+0.14%)
Jan 13, 2022	34.45	34.45	34.15	34.16	203,592	-0.25(-0.74%)
Jan 12, 2022	34.41	34.46	34.35	34.41	135,600	+0.04(+0.11%)
Jan 11, 2022	34.19	34.38	34.13	34.38	351,929	+0.24(+0.69%)
Jan 10, 2022	34.13	34.17	33.87	34.14	56,593	-0.30(-0.86%)
Jan 07, 2022	34.41	34.45	34.26	34.44	63,313	-0.02(-0.07%)
Jan 06, 2022	34.48	34.52	34.35	34.46	72,659	-0.07(-0.19%)
Jan 05, 2022	34.87	34.89	34.53	34.53	86,357	-0.35(-1.00%)
Jan 04, 2022	34.94	34.94	34.74	34.88	183,300	+0.10(+0.30%)

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.