Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.01	34.01	33.72	33.72	3,622	-0.36(-1.04%)
Mar 30, 2022	34.17	34.21	34.04	34.07	2,347	-0.20(-0.57%)
Mar 29, 2022	34.09	34.28	33.99	34.27	14,408	+0.64(+1.90%)
Mar 28, 2022	33.56	33.68	33.56	33.63	661	-0.11(-0.33%)
Mar 25, 2022	33.58	33.74	33.57	33.74	1,483	+0.34(+1.01%)
Mar 24, 2022	33.42	33.42	33.37	33.40	1,295	+0.10(+0.31%)
Mar 23, 2022	33.42	33.50	33.29	33.30	1,590	-0.72(-2.12%)
Mar 22, 2022	33.94	34.02	33.94	34.02	2,114	+0.41(+1.21%)
Mar 21, 2022	33.72	33.84	33.62	33.62	2,063	-0.27(-0.80%)
Mar 18, 2022	33.44	33.89	33.44	33.89	1,072	+0.38(+1.13%)
Mar 17, 2022	33.25	33.63	33.25	33.51	9,863	+0.29(+0.87%)
Mar 16, 2022	33.16	33.22	32.71	33.22	4,273	+0.77(+2.37%)
Mar 15, 2022	32.46	32.50	32.34	32.45	2,558	-0.02(-0.05%)
Mar 14, 2022	32.70	32.88	32.45	32.46	4,807	+0.10(+0.31%)
Mar 11, 2022	32.71	32.71	32.36	32.36	1,594	-0.21(-0.65%)
Mar 10, 2022	32.65	32.65	32.51	32.58	4,589	+0.05(+0.16%)
Mar 09, 2022	32.46	32.69	32.36	32.52	7,274	+0.81(+2.57%)
Mar 08, 2022	31.65	32.04	31.50	31.71	6,156	-0.02(-0.06%)
Mar 07, 2022	32.19	32.19	31.64	31.73	2,265	-0.57(-1.78%)
Mar 04, 2022	32.24	32.31	32.24	32.30	972	-0.54(-1.65%)
Mar 03, 2022	33.26	33.26	32.80	32.84	7,162	-0.34(-1.03%)
Mar 02, 2022	33.04	33.19	33.02	33.19	1,448	+0.33(+1.01%)
Mar 01, 2022	33.16	33.18	32.84	32.86	2,219	-0.59(-1.77%)
Feb 28, 2022	33.44	33.57	33.32	33.45	1,129	-0.13(-0.39%)
Feb 25, 2022	33.37	33.58	33.33	33.58	2,593	+0.61(+1.85%)
Feb 24, 2022	32.33	32.99	32.33	32.97	6,264	-0.21(-0.64%)
Feb 23, 2022	33.60	33.60	33.18	33.18	644	-0.28(-0.85%)
Feb 22, 2022	33.58	33.60	33.38	33.47	2,816	-0.27(-0.81%)
Feb 18, 2022				33.74	0	-0.22(-0.65%)
Feb 17, 2022	34.04	34.11	33.96	33.96	1,616	-0.32(-0.92%)
Feb 16, 2022	33.99	34.28	33.99	34.28	4,652	+0.45(+1.34%)
Feb 15, 2022	33.81	33.82	33.73	33.82	1,811	+0.41(+1.24%)
Feb 14, 2022	33.35	33.41	33.34	33.41	764	-0.17(-0.50%)
Feb 11, 2022	33.95	33.95	33.58	33.58	595	-0.45(-1.33%)
Feb 10, 2022	33.85	34.38	33.85	34.03	4,390	-0.10(-0.29%)
Feb 09, 2022	33.99	34.13	33.99	34.13	3,992	+0.54(+1.61%)
Feb 08, 2022	33.50	33.65	33.50	33.59	4,452	-0.13(-0.40%)
Feb 07, 2022	33.71	33.78	33.62	33.72	2,368	-0.17(-0.50%)
Feb 04, 2022	33.87	33.89	33.75	33.89	4,209	-0.25(-0.72%)
Feb 03, 2022	34.29	34.31	34.10	34.14	5,176	-0.15(-0.44%)
Feb 02, 2022	34.26	34.29	34.17	34.29	2,740	+0.23(+0.68%)
Feb 01, 2022	33.81	34.06	33.81	34.06	1,451	-0.01(-0.02%)
Jan 31, 2022	33.62	34.08		34.06	7,863	+0.47(+1.41%)
Jan 28, 2022	33.26	33.59	33.26	33.59	1,450	+0.14(+0.41%)
Jan 27, 2022	33.77	33.77	33.45	33.45	1,929	-0.20(-0.60%)
Jan 26, 2022	34.02	34.02	33.54	33.66	1,671	+0.03(+0.09%)
Jan 25, 2022	33.43	33.74	33.32	33.62	4,054	-0.14(-0.41%)
Jan 24, 2022	33.51	33.76	33.19	33.76	2,481	-0.09(-0.26%)
Jan 21, 2022	34.06	34.06	33.82	33.85	3,370	-0.01(-0.02%)
Jan 20, 2022	34.23	34.23	33.86	33.86	2,175	-0.26(-0.76%)
Jan 19, 2022	34.33	34.36	34.11	34.12	18,326	-0.02(-0.05%)
Jan 18, 2022	34.24	34.24	34.10	34.14	8,107	-0.54(-1.55%)
Jan 14, 2022				34.67	0	-0.12(-0.36%)
Jan 13, 2022	35.07	35.07	34.80	34.80	760	-0.13(-0.36%)
Jan 12, 2022	34.79	34.93	34.79	34.92	1,723	+0.28(+0.81%)
Jan 11, 2022	34.46	34.64	34.46	34.64	2,316	+0.17(+0.48%)
Jan 10, 2022	34.26	34.50	34.26	34.48	1,318	-0.28(-0.82%)
Jan 07, 2022	34.73	34.76	34.73	34.76	441	-0.05(-0.14%)
Jan 06, 2022	34.83	34.89	34.80	34.81	2,557	-0.26(-0.73%)
Jan 05, 2022	35.44	35.44	35.07	35.07	1,499	-0.30(-0.84%)
Jan 04, 2022	35.39	35.39	35.33	35.37	2,086	+0.04(+0.12%)

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.