Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	28.95	29.07	28.44	28.44	2,063,850	-0.47(-1.62%)
Mar 30, 2022	29.23	29.29	28.73	28.91	2,038,915	-0.38(-1.31%)
Mar 29, 2022	28.74	29.36	28.70	29.30	3,965,050	+0.89(+3.15%)
Mar 28, 2022	28.16	28.54	27.93	28.40	3,470,666	+0.30(+1.06%)
Mar 25, 2022	28.03	28.20	27.86	28.10	3,902,320	+0.10(+0.34%)
Mar 24, 2022	27.98	28.05	27.82	28.01	1,920,739	+0.08(+0.28%)
Mar 23, 2022	28.38	28.38	27.88	27.93	1,625,128	-0.43(-1.52%)
Mar 22, 2022	28.17	28.50	28.17	28.36	2,120,390	+0.33(+1.17%)
Mar 21, 2022	28.35	28.46	27.86	28.04	2,201,965	-0.29(-1.02%)
Mar 18, 2022	27.89	28.44	27.77	28.33	4,285,153	+0.29(+1.03%)
Mar 17, 2022	27.75	28.15	27.61	28.04	4,035,199	+0.16(+0.59%)
Mar 16, 2022	28.03	28.24	27.21	27.87	3,456,103	+0.04(+0.14%)
Mar 15, 2022	27.76	27.92	27.45	27.84	2,435,785	+0.23(+0.84%)
Mar 14, 2022	28.32	28.45	27.43	27.61	2,484,376	-0.65(-2.31%)
Mar 11, 2022	28.60	28.60	28.16	28.26	1,720,975	-0.02(-0.07%)
Mar 10, 2022	28.22	28.35		28.28	1,819,756	-0.03(-0.10%)
Mar 09, 2022	28.35	28.66	28.21	28.31	2,840,806	+0.37(+1.31%)
Mar 08, 2022	27.97	28.62	27.52	27.94	4,377,406	-0.06(-0.21%)
Mar 07, 2022	29.09	29.22	28.00	28.00	3,129,615	-1.60(-5.39%)
Mar 04, 2022	29.21	29.70	29.05	29.59	3,151,858	+0.09(+0.29%)
Mar 03, 2022	29.60	29.68	28.97	29.51	2,073,303	+0.13(+0.46%)
Mar 02, 2022	29.16	29.49	29.12	29.37	2,286,264	+0.25(+0.86%)
Mar 01, 2022	29.55	29.80	28.91	29.12	2,348,286	-0.39(-1.33%)
Feb 28, 2022	29.44	29.93	29.21	29.52	2,918,185	-0.16(-0.55%)
Feb 25, 2022	29.25	29.68	29.22	29.68	2,903,237	+0.45(+1.55%)
Feb 24, 2022	28.27	29.34	27.95	29.23	4,124,002	+0.67(+2.36%)
Feb 23, 2022	29.26	29.48	28.52	28.56	2,512,412	-0.62(-2.14%)
Feb 22, 2022	29.02	29.36	28.85	29.18	2,539,899	-0.12(-0.39%)
Feb 18, 2022				29.30	0	-0.11(-0.36%)
Feb 17, 2022	29.32	29.52	29.20	29.40	2,057,924	-0.10(-0.33%)
Feb 16, 2022	29.30	29.63	29.27	29.50	2,060,693	+0.21(+0.72%)
Feb 15, 2022	29.13	29.41	29.00	29.29	1,500,920	+0.42(+1.46%)
Feb 14, 2022	29.22	29.53	28.85	28.86	2,593,045	-0.32(-1.09%)
Feb 11, 2022	29.05	29.49	28.83	29.18	2,241,949	+0.19(+0.66%)
Feb 10, 2022	29.40	29.87	28.88	28.99	2,597,418	-0.56(-1.89%)
Feb 09, 2022	29.40	29.65	29.35	29.55	2,095,172	+0.51(+1.75%)
Feb 08, 2022	29.12	29.29	28.95	29.04	1,786,178	-0.02(-0.07%)
Feb 07, 2022	29.38	29.55	28.99	29.06	1,814,977	-0.23(-0.79%)
Feb 04, 2022	29.59	29.65	29.00	29.29	2,149,214	-0.56(-1.87%)
Feb 03, 2022	30.25		29.77	29.84	1,744,347	-0.66(-2.17%)
Feb 02, 2022	30.48	30.61	30.37	30.51	1,653,484	+0.12(+0.38%)
Feb 01, 2022	30.65	30.74	30.10	30.39	1,394,209	-0.08(-0.25%)
Jan 31, 2022	29.75	30.49		30.47	2,194,956	+0.57(+1.90%)
Jan 28, 2022	29.01	29.89	28.74	29.90	2,633,064	+0.96(+3.32%)
Jan 27, 2022	29.37	29.74	28.79	28.94	2,834,940	-0.18(-0.63%)
Jan 26, 2022	29.79	30.12	28.93	29.12	3,488,696	-0.21(-0.72%)
Jan 25, 2022	29.29	29.63	28.84	29.33	4,762,419	-0.39(-1.32%)
Jan 24, 2022	29.00	29.82	28.36	29.73	5,630,694	+0.37(+1.28%)
Jan 21, 2022	29.74	29.97	29.23	29.35	4,071,661	-0.49(-1.64%)
Jan 20, 2022	30.60	30.91	29.81	29.84	2,799,947	-0.84(-2.72%)
Jan 19, 2022	31.54	31.66	30.68	30.68	2,244,098	-0.69(-2.21%)
Jan 18, 2022	32.00	32.08	31.32	31.37	1,797,916	-0.77(-2.39%)
Jan 14, 2022				32.14	0	-0.38(-1.18%)
Jan 13, 2022	32.74	32.96	32.43	32.52	976,567	-0.06(-0.18%)
Jan 12, 2022	32.39	32.73	32.31	32.58	1,466,586	+0.19(+0.59%)
Jan 11, 2022	32.59	32.67	32.04	32.39	1,493,993	-0.13(-0.41%)
Jan 10, 2022	32.30	32.59	31.96	32.52	2,235,189	-0.37(-1.14%)
Jan 07, 2022	32.78	33.04	32.76	32.90	1,745,027	-0.06(-0.18%)
Jan 06, 2022	32.52	33.07	32.34	32.96	2,137,330	+0.58(+1.78%)
Jan 05, 2022	32.78	33.02	32.21	32.38	2,785,733	-0.64(-1.95%)
Jan 04, 2022	33.24	33.62	32.79	33.02	4,673,634	-0.22(-0.66%)

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.