Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.94	35.52	33.94	34.48	630,749	+0.05(+0.13%)
Mar 30, 2022	34.36	35.62	34.14	34.43	544,140	+0.69(+2.04%)
Mar 29, 2022	33.08	34.35	31.67	33.74	666,127	-0.88(-2.54%)
Mar 28, 2022	36.46	36.50	34.04	34.62	856,256	-2.66(-7.13%)
Mar 25, 2022	33.93	37.85	33.93	37.28	1,270,996	+3.22(+9.47%)
Mar 24, 2022	33.89	34.70	33.07	34.05	530,280	+0.21(+0.62%)
Mar 23, 2022	32.39	34.63	32.30	33.84	706,652	+2.10(+6.61%)
Mar 22, 2022	32.60	32.60	31.41	31.75	373,651	-0.46(-1.42%)
Mar 21, 2022	32.07	33.26	31.26	32.20	787,192	+1.24(+3.99%)
Mar 18, 2022	30.47	31.17	29.79	30.97	2,691,656	+0.70(+2.30%)
Mar 17, 2022	28.14	30.34	27.81	30.27	775,346	+2.79(+10.17%)
Mar 16, 2022	28.72	28.72	26.62	27.48	761,157	-1.18(-4.12%)
Mar 15, 2022	27.58	29.26	27.14	28.66	684,732	-0.06(-0.22%)
Mar 14, 2022	29.59	30.55	28.31	28.72	997,904	-1.78(-5.83%)
Mar 11, 2022	32.73	33.34	30.26	30.50	835,139	-2.60(-7.86%)
Mar 10, 2022	31.69	33.18		33.10	692,733	+1.94(+6.23%)
Mar 09, 2022	30.71	31.72	29.79	31.16	804,140	-0.71(-2.24%)
Mar 08, 2022	32.10	33.52	30.80	31.87	893,422	+0.12(+0.38%)
Mar 07, 2022	33.37	35.22	30.71	31.75	1,108,901	-1.15(-3.51%)
Mar 04, 2022	32.27	32.97	31.38	32.91	732,161	+0.70(+2.16%)
Mar 03, 2022	31.11	32.95	30.08	32.21	1,093,628	+1.01(+3.23%)
Mar 02, 2022	29.91	32.07	29.48	31.20	1,216,898	+2.45(+8.51%)
Mar 01, 2022	28.68	29.74	27.89	28.76	748,930	+0.60(+2.11%)
Feb 28, 2022	27.37	29.06	27.34	28.16	550,463	+1.04(+3.85%)
Feb 25, 2022	25.82	27.14	25.99	27.12	421,685	+1.08(+4.15%)
Feb 24, 2022	26.22	26.57	25.31	26.04	497,039	-0.57(-2.14%)
Feb 23, 2022	25.75	26.94	25.73	26.61	349,962	+0.88(+3.42%)
Feb 22, 2022	26.76	27.39	25.18	25.73	347,821	-0.66(-2.50%)
Feb 18, 2022				26.39	0	-0.31(-1.17%)
Feb 17, 2022	26.57	27.29	26.43	26.70	251,907	-0.17(-0.65%)
Feb 16, 2022	27.49	28.40	26.83	26.87	354,947	-0.32(-1.18%)
Feb 15, 2022	28.04	28.35	26.61	27.19	625,602	-1.73(-5.99%)
Feb 14, 2022	28.85	29.09	27.98	28.92	710,125	+0.07(+0.25%)
Feb 11, 2022	27.55	28.87	27.30	28.85	560,622	+1.15(+4.17%)
Feb 10, 2022	26.90	28.82	26.75	27.70	1,077,432	+1.01(+3.78%)
Feb 09, 2022	25.15	26.84	24.55	26.69	732,919	+1.69(+6.78%)
Feb 08, 2022	24.06	25.64	23.50	24.99	1,134,324	+2.87(+12.96%)
Feb 07, 2022	22.40	22.61	21.99	22.13	547,405	-0.17(-0.78%)
Feb 04, 2022	21.93	23.03	21.85	22.30	512,976	+0.49(+2.23%)
Feb 03, 2022	21.73			21.81	352,090	-0.24(-1.08%)
Feb 02, 2022	21.69	22.28	21.30	22.05	416,121	+0.11(+0.50%)
Feb 01, 2022	19.96	22.02	19.88	21.94	567,528	+2.02(+10.17%)
Jan 31, 2022	19.42	20.17		19.92	653,169	+0.46(+2.35%)
Jan 28, 2022	18.98	19.49	18.49	19.46	512,583	+0.41(+2.16%)
Jan 27, 2022	19.30	19.65	18.55	19.05	333,421	+0.05(+0.24%)
Jan 26, 2022	19.70	20.40	18.68	19.00	378,739	-0.45(-2.31%)
Jan 25, 2022	18.45	19.77	18.14	19.45	447,513	+0.58(+3.06%)
Jan 24, 2022	18.27	19.01	17.51	18.87	708,730	+0.04(+0.19%)
Jan 21, 2022	19.75	19.92	18.63	18.84	693,995	-1.24(-6.16%)
Jan 20, 2022	22.82	22.82	19.90	20.07	513,255	-2.68(-11.76%)
Jan 19, 2022	23.69	24.05	22.72	22.75	368,639	-0.86(-3.65%)
Jan 18, 2022	23.89	24.73	23.11	23.61	507,059	+0.21(+0.90%)
Jan 14, 2022				23.40	0	+1.04(+4.63%)
Jan 13, 2022	23.62	23.91	22.36	22.36	571,674	-1.32(-5.57%)
Jan 12, 2022	22.90	23.93	22.64	23.68	549,756	+1.12(+4.95%)
Jan 11, 2022	21.80	22.71	21.47	22.57	301,802	+0.75(+3.44%)
Jan 10, 2022	21.46	22.27	21.26	21.81	295,912	+0.27(+1.23%)
Jan 07, 2022	21.77	22.45	21.54	21.55	273,758	-0.12(-0.55%)
Jan 06, 2022	21.55	21.99	21.05	21.67	338,787	+0.18(+0.85%)
Jan 05, 2022	22.17	22.52	21.38	21.48	332,311	-0.25(-1.14%)
Jan 04, 2022	21.76	22.76	21.56	21.73	460,991	+0.16(+0.76%)

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.