Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.55	32.55	32.16	32.25	720,741	-0.20(-0.63%)
Mar 30, 2022	32.37	32.60	32.21	32.46	551,363	-0.05(-0.15%)
Mar 29, 2022	32.14	32.60	31.91	32.51	1,463,702	+0.49(+1.53%)
Mar 28, 2022	32.03	32.14	31.78	32.01	953,812	+0.11(+0.35%)
Mar 25, 2022	31.80	32.13	31.62	31.90	613,324	+0.16(+0.49%)
Mar 24, 2022	31.98	31.98	31.69	31.75	516,334	-0.10(-0.31%)
Mar 23, 2022	31.88	31.98	31.52	31.85	830,139	-0.01(-0.02%)
Mar 22, 2022	32.17	32.29	31.69	31.85	717,811	-0.31(-0.97%)
Mar 21, 2022	31.90	32.19	31.79	32.16	853,970	+0.17(+0.54%)
Mar 18, 2022	32.40	32.44	31.86	31.99	1,224,940	-0.57(-1.74%)
Mar 17, 2022	32.26	32.69	32.10	32.55	1,408,086	+0.28(+0.87%)
Mar 16, 2022	32.35	32.41	31.93	32.28	2,572,450	+0.08(+0.26%)
Mar 15, 2022	32.14	32.35	31.87	32.19	1,544,539	+0.08(+0.26%)
Mar 14, 2022	32.29	32.29	31.87	32.11	1,133,630	-0.01(-0.02%)
Mar 11, 2022	32.59	32.59	32.01	32.11	941,913	-0.18(-0.56%)
Mar 10, 2022	32.36	32.53	31.99	32.29	921,791	+0.04(+0.13%)
Mar 09, 2022	32.42	32.59	32.12	32.25	847,087	+0.28(+0.86%)
Mar 08, 2022	32.11	32.28	31.91	31.98	1,108,720	-0.04(-0.11%)
Mar 07, 2022	32.22	32.23	31.94	32.01	947,173	-0.29(-0.89%)
Mar 04, 2022	32.42	32.59	32.02	32.30	906,628	-0.07(-0.22%)
Mar 03, 2022	32.78	32.78	32.27	32.37	799,342	-0.12(-0.37%)
Mar 02, 2022	32.59	32.77	32.34	32.49	666,019	+0.11(+0.33%)
Mar 01, 2022	32.91	33.00	32.07	32.38	645,870	-0.35(-1.08%)
Feb 28, 2022	32.46	33.23	32.16	32.74	783,473	+0.38(+1.16%)
Feb 25, 2022	32.56	32.59	31.75	32.36	860,641	-0.11(-0.35%)
Feb 24, 2022	32.23	32.63	31.17	32.47	1,297,295	-0.24(-0.73%)
Feb 23, 2022	33.11	33.22	32.65	32.71	577,275	-0.17(-0.51%)
Feb 22, 2022	33.05	33.12	32.34	32.88	851,531	-0.17(-0.51%)
Feb 18, 2022				33.05	0	-0.02(-0.05%)
Feb 17, 2022	33.21	33.29	32.84	33.06	474,976	-0.19(-0.56%)
Feb 16, 2022	33.17	33.28	32.98	33.25	440,905	+0.12(+0.36%)
Feb 15, 2022	32.89	33.19	32.70	33.13	445,571	+0.26(+0.80%)
Feb 14, 2022	32.77	32.89	32.35	32.87	373,043	+0.25(+0.75%)
Feb 11, 2022	33.05	33.33	32.47	32.62	443,827	-0.35(-1.07%)
Feb 10, 2022	32.89	33.33	32.86	32.97	373,167	-0.02(-0.05%)
Feb 09, 2022	32.77	33.10	32.72	32.99	444,248	+0.20(+0.62%)
Feb 08, 2022	32.53	32.83	32.30	32.79	382,031	+0.36(+1.11%)
Feb 07, 2022	32.05	32.66	31.86	32.43	430,685	+0.50(+1.55%)
Feb 04, 2022	32.25	32.40	31.86	31.93	456,522	-0.32(-0.98%)
Feb 03, 2022	32.74		32.25	32.25	432,447	-0.58(-1.77%)
Feb 02, 2022	32.77	32.96	32.48	32.83	617,317	+0.13(+0.38%)
Feb 01, 2022	32.51	32.89	32.37	32.71	551,619	+0.20(+0.63%)
Jan 31, 2022	32.07			32.50	907,513	+0.56(+1.74%)
Jan 28, 2022	31.58	32.01	31.25	31.95	389,434	+0.39(+1.23%)
Jan 27, 2022	31.70	32.02	31.18	31.56	401,701	+0.05(+0.17%)
Jan 26, 2022	31.79	32.02	31.27	31.50	482,944	-0.04(-0.13%)
Jan 25, 2022	30.46	31.93	30.21	31.55	640,208	+0.70(+2.27%)
Jan 24, 2022	30.21	30.94	29.74	30.85	1,626,937	-0.12(-0.39%)
Jan 21, 2022	31.58	31.64	30.62	30.97	941,229	-0.59(-1.86%)
Jan 20, 2022	32.44	32.59	31.52	31.55	911,354	-0.92(-2.84%)
Jan 19, 2022	32.76	32.83	31.81	32.47	785,107	-0.20(-0.62%)
Jan 18, 2022	32.71	32.84	32.54	32.68	489,027	-0.01(-0.02%)
Jan 14, 2022				32.68	0	-0.03(-0.09%)
Jan 13, 2022	32.59	32.95	32.56	32.71	575,996	+0.11(+0.35%)
Jan 12, 2022	32.59	32.67	32.24	32.60	568,163	+0.13(+0.41%)
Jan 11, 2022	31.99	32.55	31.85	32.47	533,118	+0.60(+1.90%)
Jan 10, 2022	32.31	32.53	31.64	31.86	670,053	-0.50(-1.53%)
Jan 07, 2022	31.69	32.48	31.63	32.36	609,401	+0.67(+2.11%)
Jan 06, 2022	32.12	32.38	31.56	31.69	596,268	-0.03(-0.09%)
Jan 05, 2022	31.46	32.02	31.39	31.72	667,386	+0.24(+0.76%)
Jan 04, 2022	31.27	31.79	31.26	31.48	724,837	+0.30(+0.96%)

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.