Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.06	31.37	30.72	30.74	498,929	-0.51(-1.62%)
Mar 30, 2022	32.26	32.42	31.04	31.24	275,704	-0.95(-2.94%)
Mar 29, 2022	32.15	32.39	31.83	32.19	348,359	+0.47(+1.48%)
Mar 28, 2022	31.95	32.09	31.32	31.72	214,046	-0.35(-1.08%)
Mar 25, 2022	31.41	32.13	31.41	32.07	252,068	+0.58(+1.84%)
Mar 24, 2022	31.48	31.61	31.10	31.49	243,944	+0.22(+0.69%)
Mar 23, 2022	32.19	32.20	31.27	31.27	208,568	-1.07(-3.30%)
Mar 22, 2022	32.35	32.81	32.24	32.34	441,178	+0.14(+0.44%)
Mar 21, 2022	32.17	32.65	31.95	32.20	262,375	+0.03(+0.09%)
Mar 18, 2022	32.40	32.40	31.56	32.17	622,648	-0.37(-1.15%)
Mar 17, 2022	32.88	32.88	32.27	32.54	252,199	-0.44(-1.33%)
Mar 16, 2022	32.54	33.17	32.48	32.98	484,102	+0.52(+1.59%)
Mar 15, 2022	32.78	33.28	32.04	32.47	519,402	+0.42(+1.31%)
Mar 14, 2022	33.00	33.20	31.79	32.05	340,595	-0.49(-1.50%)
Mar 11, 2022	32.13	32.82	32.13	32.53	378,383	+0.54(+1.70%)
Mar 10, 2022	31.60	32.08	31.59	31.99	238,408	+0.05(+0.15%)
Mar 09, 2022	32.08	32.35	31.70	31.94	425,171	+0.60(+1.91%)
Mar 08, 2022	31.55	32.11	31.01	31.34	629,670	+0.12(+0.39%)
Mar 07, 2022	32.25	32.31	31.18	31.22	411,336	-1.36(-4.17%)
Mar 04, 2022	32.50	32.72	32.06	32.58	572,071	-0.52(-1.58%)
Mar 03, 2022	33.25	33.48	32.77	33.11	487,021	-0.14(-0.42%)
Mar 02, 2022	32.39	33.58	32.16	33.25	354,534	+1.02(+3.17%)
Mar 01, 2022	33.03	33.44	31.86	32.23	849,826	-1.10(-3.29%)
Feb 28, 2022	33.25	33.39	32.92	33.32	546,973	-0.34(-1.00%)
Feb 25, 2022	32.29	33.71	32.86	33.66	468,427	+1.62(+5.06%)
Feb 24, 2022	32.16	32.22	30.99	32.04	1,046,186	-1.24(-3.72%)
Feb 23, 2022	33.67	33.86	33.21	33.27	420,809	-0.20(-0.59%)
Feb 22, 2022	33.52	33.73	33.19	33.47	415,913	-0.14(-0.42%)
Feb 18, 2022				33.61	0	+0.41(+1.24%)
Feb 17, 2022	33.95	33.97	33.16	33.20	284,394	-0.89(-2.61%)
Feb 16, 2022	33.77	34.26	33.48	34.09	596,176	+0.21(+0.61%)
Feb 15, 2022	33.26	33.98	33.13	33.88	1,320,371	+1.05(+3.19%)
Feb 14, 2022	33.37	33.59	32.60	32.83	1,715,964	-0.43(-1.30%)
Feb 11, 2022	33.11	33.80	32.97	33.26	366,868	+0.07(+0.23%)
Feb 10, 2022	33.45	33.75	32.97	33.19	1,039,299	-0.23(-0.70%)
Feb 09, 2022	33.48	33.90	33.39	33.42	571,514	-0.25(-0.75%)
Feb 08, 2022	33.03	33.79	33.03	33.68	1,036,321	+0.79(+2.39%)
Feb 07, 2022	32.82	33.10	32.55	32.89	290,160	+0.11(+0.34%)
Feb 04, 2022	32.79	32.97	32.36	32.78	358,229	+0.08(+0.26%)
Feb 03, 2022	32.68			32.69	404,888	+0.14(+0.43%)
Feb 02, 2022	32.44	32.61	31.99	32.55	440,128	+0.02(+0.06%)
Feb 01, 2022	32.45	32.66	32.11	32.53	509,079	-0.04(-0.11%)
Jan 31, 2022	32.28			32.57	747,720	+0.05(+0.14%)
Jan 28, 2022	32.31	32.55	31.72	32.52	497,833	+0.20(+0.60%)
Jan 27, 2022	32.78	33.19	32.10	32.33	588,194	-0.32(-0.97%)
Jan 26, 2022	33.10	33.46	32.26	32.65	506,796	-0.40(-1.21%)
Jan 25, 2022	32.78	33.38	32.19	33.05	358,662	+0.01(+0.03%)
Jan 24, 2022	32.01	33.14	31.93	33.04	1,008,554	+0.67(+2.07%)
Jan 21, 2022	32.60	33.24	32.23	32.37	415,846	-0.54(-1.64%)
Jan 20, 2022	33.85	35.17	32.82	32.91	513,100	-1.06(-3.12%)
Jan 19, 2022	34.89	34.89	33.81	33.97	726,567	-0.81(-2.33%)
Jan 18, 2022	35.09	35.40	34.64	34.78	601,967	-0.10(-0.29%)
Jan 14, 2022				34.88	0	+0.65(+1.90%)
Jan 13, 2022	33.77	34.33	33.71	34.23	527,825	+0.54(+1.60%)
Jan 12, 2022	33.60	33.86	33.06	33.69	1,166,110	+0.11(+0.33%)
Jan 11, 2022	33.89	33.93	32.95	33.58	357,261	-0.24(-0.72%)
Jan 10, 2022	33.70	34.10	33.60	33.82	401,943	+0.33(+0.97%)
Jan 07, 2022	33.22	33.53	32.92	33.49	546,396	+0.24(+0.73%)
Jan 06, 2022	32.69	33.34	32.39	33.25	429,959	+1.16(+3.62%)
Jan 05, 2022	32.13	32.58	31.90	32.09	692,162	+0.20(+0.61%)
Jan 04, 2022	31.80	32.21	31.45	31.89	233,055	+0.60(+1.93%)

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.