Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.73	35.42	33.31	33.70	234,155	-0.31(-0.91%)
Mar 30, 2022	34.09	36.33	33.46	34.01	289,776	-0.33(-0.96%)
Mar 29, 2022	32.14	35.45	31.22	34.34	310,295	+2.33(+7.28%)
Mar 28, 2022	34.62	34.83	31.23	32.01	308,206	-2.39(-6.95%)
Mar 25, 2022	37.23	37.23	34.31	34.40	281,573	-2.44(-6.62%)
Mar 24, 2022	36.45	37.36	34.61	36.84	172,978	+0.70(+1.94%)
Mar 23, 2022	37.36	38.56	35.51	36.14	199,524	-1.45(-3.86%)
Mar 22, 2022	38.00	38.89	35.62	37.59	242,257	-0.17(-0.45%)
Mar 21, 2022	36.27	39.48	36.14	37.76	330,787	+1.12(+3.06%)
Mar 18, 2022	36.46	38.39	35.71	36.64	242,353	-0.22(-0.60%)
Mar 17, 2022	35.30	39.01	34.92	36.86	398,325	+1.61(+4.57%)
Mar 16, 2022	33.00	35.25	31.52	35.25	345,411	+3.53(+11.13%)
Mar 15, 2022	33.02	33.42	29.20	31.72	515,308	-1.14(-3.47%)
Mar 14, 2022	38.85	39.35	32.43	32.86	854,906	-6.84(-17.23%)
Mar 11, 2022	51.00	55.77	39.32	39.70	748,188	-7.79(-16.40%)
Mar 10, 2022	52.05	52.36	45.53	47.49	433,361	-2.29(-4.60%)
Mar 09, 2022	47.01	50.06	44.10	49.78	383,980	+4.70(+10.43%)
Mar 08, 2022	43.21	48.37	42.54	45.08	388,080	+2.92(+6.93%)
Mar 07, 2022	41.70	47.85	41.61	42.16	452,978	+1.57(+3.87%)
Mar 04, 2022	40.00	42.52	38.91	40.59	261,802	-2.52(-5.85%)
Mar 03, 2022	45.41	45.41	41.84	43.11	203,962	-0.25(-0.58%)
Mar 02, 2022	43.43	46.50	42.63	43.36	180,179	+0.32(+0.74%)
Mar 01, 2022	46.17	47.31	41.47	43.04	210,670	-2.23(-4.93%)
Feb 28, 2022	40.78	45.68	40.78	45.27	254,102	+4.50(+11.04%)
Feb 25, 2022	40.81	41.08	38.62	40.77	89,629	-0.05(-0.12%)
Feb 24, 2022	35.70	41.00	34.33	40.82	205,894	+3.55(+9.53%)
Feb 23, 2022	38.55	39.59	37.22	37.27	193,904	-0.33(-0.88%)
Feb 22, 2022	39.56	40.57	36.92	37.60	141,988	-2.44(-6.09%)
Feb 18, 2022				40.04	0	-2.06(-4.89%)
Feb 17, 2022	43.73	44.82	42.09	42.10	118,486	-2.36(-5.31%)
Feb 16, 2022	44.84	46.02	43.67	44.46	104,685	-0.29(-0.65%)
Feb 15, 2022	43.65	45.06	43.50	44.75	106,982	+2.08(+4.87%)
Feb 14, 2022	44.02	45.55	42.35	42.67	124,162	-1.61(-3.64%)
Feb 11, 2022	43.43	46.77	43.43	44.28	150,733	-0.58(-1.29%)
Feb 10, 2022	45.20	48.93	44.06	44.86	186,190	-1.91(-4.08%)
Feb 09, 2022	43.83	46.90	43.83	46.77	150,182	+3.80(+8.84%)
Feb 08, 2022	42.06	44.31	42.06	42.97	101,983	+0.19(+0.44%)
Feb 07, 2022	42.10	43.92	41.66	42.78	80,126	+0.63(+1.49%)
Feb 04, 2022	39.86	42.88	39.81	42.15	263,795	+2.57(+6.49%)
Feb 03, 2022	41.76		39.09	39.58	97,744	-3.47(-8.06%)
Feb 02, 2022	44.06	44.69	42.32	43.05	117,898	-0.21(-0.49%)
Feb 01, 2022	43.44	45.24	42.13	43.26	112,516	-0.19(-0.44%)
Jan 31, 2022	39.48	43.67		43.45	134,312	+3.80(+9.58%)
Jan 28, 2022	37.58	39.61	36.17	39.65	139,817	+1.91(+5.06%)
Jan 27, 2022	42.24	42.73	37.68	37.74	200,854	-3.85(-9.26%)
Jan 26, 2022	43.00	46.53	41.26	41.59	204,640	-0.53(-1.26%)
Jan 25, 2022	40.99	43.00	39.75	42.12	151,145	+0.38(+0.91%)
Jan 24, 2022	39.25	42.33	37.00	41.74	236,826	+1.62(+4.04%)
Jan 21, 2022	41.85	43.10	40.05	40.12	252,686	-2.70(-6.31%)
Jan 20, 2022	43.61	46.59	42.38	42.82	134,533	-0.58(-1.34%)
Jan 19, 2022	45.00	45.51	42.78	43.40	122,818	-1.27(-2.84%)
Jan 18, 2022	45.30	46.60	43.26	44.67	117,283	-1.43(-3.10%)
Jan 14, 2022				46.10	0	+0.09(+0.20%)
Jan 13, 2022	48.63	50.75	45.45	46.01	125,788	-2.98(-6.08%)
Jan 12, 2022	50.34	51.92	48.74	48.99	89,682	-0.62(-1.25%)
Jan 11, 2022	49.78	50.87	46.99	49.61	102,064	+0.90(+1.85%)
Jan 10, 2022	52.11	52.50	47.65	48.71	145,935	-3.12(-6.02%)
Jan 07, 2022	48.17	52.51	47.51	51.83	151,192	+3.06(+6.27%)
Jan 06, 2022	52.14	53.93	47.51	48.77	141,297	-2.47(-4.82%)
Jan 05, 2022	53.64	57.67	50.41	51.24	216,212	-1.36(-2.59%)
Jan 04, 2022	54.49	54.75	51.73	52.60	97,212	-0.11(-0.21%)

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.