Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.71	28.03	27.10	27.10	1,193,175	-0.69(-2.50%)
Mar 30, 2022	28.44	28.67	27.52	27.80	1,771,193	-0.60(-2.12%)
Mar 29, 2022	28.31	28.47	28.00	28.40	1,089,261	+0.67(+2.40%)
Mar 28, 2022	27.81	27.81	27.05	27.73	1,442,139	-0.19(-0.66%)
Mar 25, 2022	27.59	28.02	27.49	27.92	1,169,488	+0.39(+1.41%)
Mar 24, 2022	27.50	27.60	27.14	27.53	947,123	+0.20(+0.75%)
Mar 23, 2022	28.00	28.24	27.27	27.33	1,369,677	-1.04(-3.66%)
Mar 22, 2022	28.19	28.55	27.91	28.36	1,396,529	+0.67(+2.41%)
Mar 21, 2022	28.70	28.73	27.42	27.70	1,640,947	-0.74(-2.61%)
Mar 18, 2022	27.83	28.46	27.21	28.44	6,038,657	+0.46(+1.66%)
Mar 17, 2022	27.98	28.23	27.55	27.97	1,461,294	-0.33(-1.18%)
Mar 16, 2022	27.81	28.42	27.57	28.31	1,454,295	+0.80(+2.90%)
Mar 15, 2022	27.64	27.84	26.80	27.51	1,423,242	+0.03(+0.10%)
Mar 14, 2022	27.57	27.92	27.17	27.48	1,578,006	+0.15(+0.54%)
Mar 11, 2022	27.70	28.25	27.31	27.34	1,155,984	-0.13(-0.47%)
Mar 10, 2022	26.97			27.46	2,187,981	+0.01(+0.03%)
Mar 09, 2022	27.61	28.03	27.28	27.45	1,769,488	+0.68(+2.54%)
Mar 08, 2022	26.12	27.48	25.86	26.77	2,729,825	+1.08(+4.19%)
Mar 07, 2022	26.91	27.04	25.70	25.70	2,620,427	-1.24(-4.61%)
Mar 04, 2022	27.69	27.80	26.78	26.94	1,995,560	-1.44(-5.09%)
Mar 03, 2022	29.25	29.33	28.06	28.38	2,088,219	-0.76(-2.62%)
Mar 02, 2022	28.04	29.32	27.94	29.15	1,651,219	+1.42(+5.11%)
Mar 01, 2022	28.81	28.98	27.34	27.73	2,387,883	-1.34(-4.62%)
Feb 28, 2022	27.91	29.39	27.91	29.07	2,557,885	+0.43(+1.51%)
Feb 25, 2022	28.08	28.81	28.15	28.64	1,072,478	+0.83(+2.98%)
Feb 24, 2022	27.08	27.93	26.76	27.81	1,972,049	-0.20(-0.72%)
Feb 23, 2022	28.60	28.76	27.92	28.02	1,051,190	-0.33(-1.17%)
Feb 22, 2022	28.78	29.04	28.14	28.35	1,477,566	-0.66(-2.28%)
Feb 18, 2022				29.01	0	-0.15(-0.50%)
Feb 17, 2022	29.48	29.69	29.15	29.16	1,349,625	-0.73(-2.43%)
Feb 16, 2022	29.56	29.95	29.55	29.88	878,324	+0.08(+0.28%)
Feb 15, 2022	29.42	29.93	29.32	29.80	1,607,980	+0.85(+2.92%)
Feb 14, 2022	29.48	29.73	28.73	28.95	1,527,324	-0.28(-0.94%)
Feb 11, 2022	29.12	29.93	28.96	29.23	1,548,833	-0.11(-0.38%)
Feb 10, 2022	29.28	29.84	29.20	29.34	1,461,531	-0.17(-0.59%)
Feb 09, 2022	29.62	29.79	29.38	29.51	1,044,576	-0.10(-0.34%)
Feb 08, 2022	29.39	29.66	29.23	29.62	1,617,168	+0.63(+2.16%)
Feb 07, 2022	28.99	29.18	28.80	28.99	1,117,972	-0.06(-0.19%)
Feb 04, 2022	28.69	29.31	28.50	29.05	1,125,987	+0.51(+1.77%)
Feb 03, 2022	28.76		28.52	28.54	1,260,298	-0.12(-0.42%)
Feb 02, 2022	28.67	28.78	28.42	28.66	1,448,882	-0.25(-0.86%)
Feb 01, 2022	28.54	28.97	28.23	28.91	1,178,220	+0.25(+0.87%)
Jan 31, 2022	27.96	28.71	27.87	28.66	1,878,331	+0.35(+1.23%)
Jan 28, 2022	28.10	28.35	27.54	28.31	2,391,403	+0.23(+0.82%)
Jan 27, 2022	29.29	29.72	27.79	28.08	2,175,566	-1.09(-3.72%)
Jan 26, 2022	29.88	30.55	28.66	29.16	1,868,689	-0.22(-0.75%)
Jan 25, 2022	29.23	29.81	28.70	29.39	1,571,805	-0.15(-0.50%)
Jan 24, 2022	28.28	29.69	28.02	29.53	1,620,499	+0.62(+2.13%)
Jan 21, 2022	29.08	29.66	28.88	28.92	1,786,480	-0.28(-0.94%)
Jan 20, 2022	29.86	30.23	29.12	29.19	985,855	-0.74(-2.46%)
Jan 19, 2022	30.99	30.99	29.87	29.93	1,053,471	-1.01(-3.27%)
Jan 18, 2022	31.25	31.44	30.82	30.94	987,133	-0.45(-1.44%)
Jan 14, 2022				31.39	0	+0.29(+0.95%)
Jan 13, 2022	31.18	31.48	31.05	31.10	1,064,165	+0.16(+0.51%)
Jan 12, 2022	31.08	31.48	30.65	30.94	1,294,643	-0.13(-0.41%)
Jan 11, 2022	30.99	31.10	30.32	31.07	989,853	+0.17(+0.54%)
Jan 10, 2022	31.07	31.26	30.56	30.90	1,736,069	+0.17(+0.57%)
Jan 07, 2022	30.30	30.91	30.13	30.73	1,906,542	+0.43(+1.43%)
Jan 06, 2022	29.57	30.47	29.16	30.30	1,456,992	+1.42(+4.90%)
Jan 05, 2022	28.98	29.51	28.86	28.88	1,600,193	+0.09(+0.32%)
Jan 04, 2022	28.33	29.19	28.02	28.79	1,602,209	+0.80(+2.86%)

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.