Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	29.32	29.57	28.94	28.95	1,762,256	-0.26(-0.87%)
Mar 30, 2022	29.40	29.71	28.86	29.20	2,237,019	-0.19(-0.63%)
Mar 29, 2022	29.68	30.37	28.82	29.39	3,566,883	+1.22(+4.35%)
Mar 28, 2022	28.51	28.67	28.01	28.16	2,336,250	-0.34(-1.21%)
Mar 25, 2022	28.42	28.73	28.32	28.51	1,140,291	+0.19(+0.65%)
Mar 24, 2022	28.13	28.33	27.84	28.32	1,058,588	+0.45(+1.61%)
Mar 23, 2022	28.46	28.81	27.86	27.87	1,497,378	-0.85(-2.98%)
Mar 22, 2022	28.66	28.90	28.20	28.73	2,120,264	+0.32(+1.12%)
Mar 21, 2022	28.93	29.29	28.10	28.41	1,874,772	-0.42(-1.47%)
Mar 18, 2022	28.30	29.28	28.27	28.83	10,664,223	-0.36(-1.24%)
Mar 17, 2022	28.61	29.27	28.29	29.19	2,140,133	+0.01(+0.03%)
Mar 16, 2022	29.10	29.80	28.51	29.18	1,901,779	+0.78(+2.76%)
Mar 15, 2022	28.29	28.89	27.96	28.40	1,691,163	+0.25(+0.88%)
Mar 14, 2022	27.71	28.77	27.56	28.15	3,565,696	+1.36(+5.06%)
Mar 11, 2022	27.79	27.86	26.76	26.80	1,667,412	-0.43(-1.59%)
Mar 10, 2022	27.28	27.57	26.60	27.23	1,952,234	-0.59(-2.12%)
Mar 09, 2022	27.45	28.12	27.36	27.82	1,472,117	+1.45(+5.48%)
Mar 08, 2022	26.95	27.13	25.54	26.37	4,189,020	-0.46(-1.71%)
Mar 07, 2022	28.76	28.86	26.78	26.83	3,545,025	-2.25(-7.73%)
Mar 04, 2022	29.40	29.48	28.47	29.08	2,343,424	-1.21(-3.99%)
Mar 03, 2022	30.97	31.03	29.91	30.29	1,192,870	-0.41(-1.35%)
Mar 02, 2022	30.31	30.92	30.25	30.70	1,598,704	+0.82(+2.74%)
Mar 01, 2022	30.88	31.02	29.42	29.88	2,464,904	-1.44(-4.59%)
Feb 28, 2022	30.82	31.67	30.75	31.32	1,661,303	-0.42(-1.33%)
Feb 25, 2022	30.79	31.77	31.29	31.74	2,658,149	+1.31(+4.31%)
Feb 24, 2022	29.91	30.59	29.62	30.43	2,236,561	-0.69(-2.21%)
Feb 23, 2022	31.77	31.97	31.05	31.11	1,146,254	-0.41(-1.29%)
Feb 22, 2022	31.81	32.16	31.31	31.52	1,107,665	-0.69(-2.13%)
Feb 18, 2022				32.21	0	-0.11(-0.33%)
Feb 17, 2022	33.18	33.33	32.23	32.31	1,655,032	-1.16(-3.47%)
Feb 16, 2022	33.06	33.54	32.88	33.48	1,191,246	+0.19(+0.56%)
Feb 15, 2022	33.48	33.73	33.11	33.29	1,334,109	+0.20(+0.61%)
Feb 14, 2022	33.24	33.34	32.54	33.09	1,529,884	-0.03(-0.08%)
Feb 11, 2022	33.53	34.21	32.81	33.11	1,675,641	-0.43(-1.27%)
Feb 10, 2022	34.30	34.70	33.30	33.54	2,075,247	-1.01(-2.91%)
Feb 09, 2022	34.21	34.60	34.05	34.55	1,136,416	+0.51(+1.49%)
Feb 08, 2022	33.81	34.25	33.74	34.04	1,541,293	+0.58(+1.72%)
Feb 07, 2022	33.16	33.94	33.14	33.46	1,875,025	+0.31(+0.95%)
Feb 04, 2022	32.44	33.41	32.44	33.15	1,592,576	+0.79(+2.43%)
Feb 03, 2022	32.38			32.36	1,820,938	-0.04(-0.13%)
Feb 02, 2022	32.39	33.02	32.14	32.40	1,858,635	+0.16(+0.49%)
Feb 01, 2022	32.22	32.34	31.75	32.25	1,951,940	+0.20(+0.63%)
Jan 31, 2022	30.70	32.11		32.04	3,938,582	+0.95(+3.07%)
Jan 28, 2022	30.35	31.09	29.95	31.09	2,203,137	+0.60(+1.98%)
Jan 27, 2022	30.92	31.36	30.28	30.49	1,977,317	-0.10(-0.31%)
Jan 26, 2022	30.90	31.53	30.46	30.58	2,130,866	+0.07(+0.23%)
Jan 25, 2022	29.82	30.87	29.21	30.51	2,695,368	+0.11(+0.37%)
Jan 24, 2022	30.07	30.50	28.90	30.40	2,809,301	-0.44(-1.42%)
Jan 21, 2022	31.40	31.66	30.74	30.84	2,015,357	-0.91(-2.87%)
Jan 20, 2022	31.71	32.81	31.71	31.75	2,182,058	+0.04(+0.14%)
Jan 19, 2022	33.09	33.12	31.68	31.70	2,831,374	-1.19(-3.62%)
Jan 18, 2022	32.80	33.30	32.21	32.89	3,184,096	-0.02(-0.05%)
Jan 14, 2022				32.91	0	-0.38(-1.13%)
Jan 13, 2022	32.67	33.37	32.33	33.29	4,266,631	+0.41(+1.25%)
Jan 12, 2022	33.91	33.93	32.04	32.88	8,724,634	-3.36(-9.27%)
Jan 11, 2022	35.55	36.29	35.40	36.23	2,580,030	+0.79(+2.22%)
Jan 10, 2022	35.62	35.86	34.83	35.45	1,630,979	+0.13(+0.37%)
Jan 07, 2022	35.18	35.95	35.14	35.32	1,452,304	+0.14(+0.40%)
Jan 06, 2022	35.06	35.34	34.23	35.18	1,161,282	+0.82(+2.39%)
Jan 05, 2022	35.38	35.59	34.34	34.35	1,291,988	-0.90(-2.56%)
Jan 04, 2022	34.76	35.61	34.69	35.25	1,202,014	+0.70(+2.02%)

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.