Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.76	28.57	26.77	26.96	378,975	-0.58(-2.11%)
Mar 30, 2022	28.90	29.48	27.42	27.54	310,620	-1.51(-5.20%)
Mar 29, 2022	27.54	29.40	27.40	29.05	566,165	+1.94(+7.16%)
Mar 28, 2022	27.20	28.22	26.58	27.11	346,101	-0.07(-0.26%)
Mar 25, 2022	28.08	28.08	26.91	27.18	315,763	-0.90(-3.21%)
Mar 24, 2022	27.98	28.73	27.06	28.08	405,173	+0.70(+2.56%)
Mar 23, 2022	27.34	28.50	26.90	27.38	414,259	-0.50(-1.79%)
Mar 22, 2022	24.38	27.92	24.12	27.88	654,386	+3.41(+13.94%)
Mar 21, 2022	25.59	25.98	24.07	24.47	578,956	-1.10(-4.30%)
Mar 18, 2022	23.58	26.41	23.54	25.57	2,656,365	+1.71(+7.17%)
Mar 17, 2022	20.68	23.88	20.37	23.86	647,300	+2.97(+14.22%)
Mar 16, 2022	19.12	20.92	18.77	20.89	731,076	+2.33(+12.55%)
Mar 15, 2022	17.80	18.81	17.55	18.56	415,467	+0.92(+5.22%)
Mar 14, 2022	18.35	19.74	17.43	17.64	614,372	-0.76(-4.13%)
Mar 11, 2022	19.76	19.95	18.40	18.40	376,286	-1.15(-5.88%)
Mar 10, 2022	19.25	19.80	18.83	19.55	354,637	-0.35(-1.76%)
Mar 09, 2022	17.97	20.00	17.67	19.90	599,452	+1.78(+9.82%)
Mar 08, 2022	17.82	18.77	16.93	18.12	453,983	+0.24(+1.34%)
Mar 07, 2022	18.84	19.56	17.88	17.88	476,963	-0.97(-5.15%)
Mar 04, 2022	19.81	21.04	18.55	18.85	487,132	-1.50(-7.37%)
Mar 03, 2022	22.31	22.34	19.80	20.35	530,324	-1.66(-7.54%)
Mar 02, 2022	22.29	22.64	21.64	22.01	358,148	-0.07(-0.32%)
Mar 01, 2022	23.00	23.52	21.54	22.08	636,006	-1.89(-7.88%)
Feb 28, 2022	23.42	24.16	22.76	23.97	482,169	+0.33(+1.40%)
Feb 25, 2022	23.34	23.74	22.86	23.64	299,838	+0.44(+1.90%)
Feb 24, 2022	20.46	23.41	19.68	23.20	646,061	+1.71(+7.96%)
Feb 23, 2022	22.77	22.77	21.46	21.49	352,790	-0.99(-4.40%)
Feb 22, 2022	21.98	23.37	21.54	22.48	482,063	-0.05(-0.22%)
Feb 18, 2022				22.53	0	-0.16(-0.71%)
Feb 17, 2022	24.09	24.10	22.49	22.69	357,637	-1.78(-7.27%)
Feb 16, 2022	24.21	24.69	23.59	24.47	303,466	-0.38(-1.53%)
Feb 15, 2022	23.79	24.96	23.55	24.85	352,307	+1.60(+6.88%)
Feb 14, 2022	24.70	24.78	23.07	23.25	398,266	-1.74(-6.96%)
Feb 11, 2022	25.35	26.50	24.67	24.99	329,255	-0.31(-1.23%)
Feb 10, 2022	26.12	28.10	24.73	25.30	574,316	-2.01(-7.36%)
Feb 09, 2022	25.65	27.41	25.65	27.31	383,381	+2.23(+8.89%)
Feb 08, 2022	24.68	25.32	23.54	25.08	396,706	+0.22(+0.88%)
Feb 07, 2022	24.26	25.82	24.17	24.86	382,855	+0.59(+2.43%)
Feb 04, 2022	23.43	24.64	22.72	24.27	447,281	+0.82(+3.50%)
Feb 03, 2022	24.20		23.38	23.45	452,592	-1.34(-5.41%)
Feb 02, 2022	26.43	26.60	24.42	24.79	479,865	-1.77(-6.66%)
Feb 01, 2022	26.64	27.30	25.19	26.56	573,789	+0.43(+1.65%)
Jan 31, 2022	23.47	26.14		26.13	725,722	+3.83(+17.17%)
Jan 28, 2022	22.07	22.32	20.54	22.30	543,512	+0.82(+3.82%)
Jan 27, 2022	24.26	24.26	21.10	21.48	522,860	-2.00(-8.52%)
Jan 26, 2022	25.23	26.72	23.30	23.48	660,350	-1.84(-7.27%)
Jan 25, 2022	24.96	25.99	24.00	25.32	746,831	+0.42(+1.69%)
Jan 24, 2022	24.39	25.15	21.02	24.90	1,086,905	+0.31(+1.26%)
Jan 21, 2022	24.99	26.25	24.57	24.59	567,983	-0.72(-2.84%)
Jan 20, 2022	27.47	28.23	25.23	25.31	642,877	-1.35(-5.06%)
Jan 19, 2022	27.26	28.88	26.24	26.66	704,921	-0.55(-2.02%)
Jan 18, 2022	32.33	32.33	27.04	27.21	843,692	-6.27(-18.73%)
Jan 14, 2022				33.48	0	+2.27(+7.27%)
Jan 13, 2022	32.21	32.48	30.95	31.21	398,732	-0.86(-2.68%)
Jan 12, 2022	33.39	33.79	32.02	32.07	345,075	-1.44(-4.30%)
Jan 11, 2022	33.89	34.51	33.00	33.51	229,142	-0.70(-2.05%)
Jan 10, 2022	33.71	34.39	32.45	34.21	530,187	+0.06(+0.18%)
Jan 07, 2022	35.09	36.32	33.91	34.15	285,662	-0.71(-2.04%)
Jan 06, 2022	34.78	35.43	32.62	34.86	428,067	+0.08(+0.23%)
Jan 05, 2022	38.50	39.01	34.56	34.78	492,769	-3.68(-9.57%)
Jan 04, 2022	39.39	40.00	38.07	38.46	394,709	-1.11(-2.81%)

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.