Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.00	34.00	33.71	33.71	3,623	-0.36(-1.04%)
Mar 30, 2022	34.16	34.20	34.03	34.06	2,347	-0.20(-0.57%)
Mar 29, 2022	34.09	34.27	33.98	34.26	14,411	+0.64(+1.90%)
Mar 28, 2022	33.55	33.67	33.55	33.62	661	-0.11(-0.33%)
Mar 25, 2022	33.57	33.73	33.56	33.73	1,483	+0.34(+1.02%)
Mar 24, 2022	33.41	33.41	33.36	33.40	1,295	+0.10(+0.31%)
Mar 23, 2022	33.41	33.49	33.28	33.29	1,590	-0.72(-2.12%)
Mar 22, 2022	33.93	34.01	33.93	34.01	2,114	+0.41(+1.21%)
Mar 21, 2022	33.71	33.83	33.61	33.61	2,064	-0.27(-0.80%)
Mar 18, 2022	33.44	33.88	33.44	33.88	1,072	+0.38(+1.13%)
Mar 17, 2022	33.24	33.63	33.24	33.50	9,865	+0.29(+0.87%)
Mar 16, 2022	33.15	33.21	32.70	33.21	4,274	+0.77(+2.37%)
Mar 15, 2022	32.45	32.49	32.34	32.44	2,559	-0.02(-0.05%)
Mar 14, 2022	32.69	32.87	32.44	32.46	4,808	+0.10(+0.31%)
Mar 11, 2022	32.70	32.70	32.36	32.36	1,594	-0.21(-0.65%)
Mar 10, 2022	32.64	32.64	32.51	32.57	4,590	+0.05(+0.16%)
Mar 09, 2022	32.45	32.68	32.36	32.52	7,276	+0.81(+2.57%)
Mar 08, 2022	31.64	32.03	31.49	31.70	6,158	-0.02(-0.06%)
Mar 07, 2022	32.19	32.19	31.64	31.72	2,265	-0.57(-1.78%)
Mar 04, 2022	32.23	32.31	32.23	32.30	972	-0.54(-1.65%)
Mar 03, 2022	33.25	33.25	32.79	32.84	7,164	-0.34(-1.03%)
Mar 02, 2022	33.03	33.18	33.01	33.18	1,449	+0.33(+1.01%)
Mar 01, 2022	33.15	33.17	32.83	32.85	2,220	-0.59(-1.77%)
Feb 28, 2022	33.43	33.56	33.31	33.44	1,129	-0.13(-0.39%)
Feb 25, 2022	33.36	33.57	33.32	33.57	2,593	+0.61(+1.85%)
Feb 24, 2022	32.32	32.98	32.32	32.96	6,265	-0.21(-0.64%)
Feb 23, 2022	33.59	33.59	33.17	33.17	644	-0.28(-0.85%)
Feb 22, 2022	33.57	33.59	33.37	33.46	2,817	-0.27(-0.81%)
Feb 18, 2022				33.73	0	-0.22(-0.65%)
Feb 17, 2022	34.03	34.10	33.95	33.95	1,617	-0.32(-0.92%)
Feb 16, 2022	33.99	34.27	33.99	34.27	4,653	+0.45(+1.34%)
Feb 15, 2022	33.81	33.82	33.72	33.82	1,812	+0.41(+1.24%)
Feb 14, 2022	33.34	33.40	33.33	33.40	764	-0.17(-0.50%)
Feb 11, 2022	33.94	33.94	33.57	33.57	595	-0.45(-1.33%)
Feb 10, 2022	33.84	34.37	33.84	34.02	4,391	-0.10(-0.29%)
Feb 09, 2022	33.99	34.12	33.99	34.12	3,993	+0.54(+1.61%)
Feb 08, 2022	33.49	33.65	33.49	33.58	4,453	-0.13(-0.40%)
Feb 07, 2022	33.70	33.77	33.62	33.71	2,369	-0.17(-0.50%)
Feb 04, 2022	33.86	33.88	33.74	33.88	4,210	-0.25(-0.72%)
Feb 03, 2022	34.28	34.30	34.09	34.13	5,178	-0.15(-0.44%)
Feb 02, 2022	34.25	34.28	34.17	34.28	2,741	+0.23(+0.68%)
Feb 01, 2022	33.81	34.05	33.81	34.05	1,451	-0.01(-0.02%)
Jan 31, 2022	33.61	34.07		34.06	7,865	+0.47(+1.41%)
Jan 28, 2022	33.26	33.58	33.26	33.58	1,450	+0.14(+0.41%)
Jan 27, 2022	33.76	33.76	33.45	33.45	1,930	-0.20(-0.60%)
Jan 26, 2022	34.01	34.01	33.53	33.65	1,671	+0.03(+0.09%)
Jan 25, 2022	33.42	33.73	33.31	33.62	4,055	-0.14(-0.41%)
Jan 24, 2022	33.50	33.76	33.18	33.76	2,482	-0.09(-0.26%)
Jan 21, 2022	34.05	34.05	33.82	33.84	3,371	-0.01(-0.02%)
Jan 20, 2022	34.22	34.22	33.85	33.85	2,176	-0.26(-0.76%)
Jan 19, 2022	34.32	34.35	34.10	34.11	18,330	-0.02(-0.05%)
Jan 18, 2022	34.23	34.23	34.09	34.13	8,109	-0.54(-1.55%)
Jan 14, 2022				34.66	0	-0.12(-0.36%)
Jan 13, 2022	35.06	35.06	34.79	34.79	760	-0.13(-0.36%)
Jan 12, 2022	34.78	34.92	34.78	34.91	1,723	+0.28(+0.81%)
Jan 11, 2022	34.46	34.63	34.46	34.63	2,317	+0.17(+0.48%)
Jan 10, 2022	34.25	34.49	34.25	34.47	1,318	-0.28(-0.82%)
Jan 07, 2022	34.72	34.75	34.72	34.75	441	-0.05(-0.14%)
Jan 06, 2022	34.82	34.88	34.79	34.80	2,557	-0.26(-0.73%)
Jan 05, 2022	35.43	35.43	35.06	35.06	1,499	-0.30(-0.84%)
Jan 04, 2022	35.38	35.38	35.32	35.36	2,087	+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.