Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.35	27.60	26.20	27.19	8,049,294	-1.04(-3.69%)
Mar 30, 2022	29.33	29.36	27.76	28.23	4,901,637	-1.73(-5.79%)
Mar 29, 2022	29.30	30.64	29.25	29.97	3,805,164	+1.32(+4.62%)
Mar 28, 2022	28.44	28.93	28.36	28.64	4,649,372	-0.31(-1.08%)
Mar 25, 2022	29.60	29.90	28.77	28.95	2,766,101	-0.92(-3.06%)
Mar 24, 2022	29.96	30.15	29.58	29.87	3,312,408	-0.02(-0.07%)
Mar 23, 2022	31.86	32.10	29.86	29.89	3,168,999	-2.38(-7.36%)
Mar 22, 2022	32.35	32.64	32.02	32.26	2,501,248	-0.11(-0.33%)
Mar 21, 2022	33.23	33.62	31.97	32.37	2,795,755	-0.85(-2.55%)
Mar 18, 2022	32.21	33.33	31.75	33.22	3,015,248	+1.06(+3.30%)
Mar 17, 2022	31.50	32.16	31.42	32.16	1,962,901	+0.33(+1.04%)
Mar 16, 2022	30.92	32.07	30.74	31.83	2,224,991	+1.17(+3.81%)
Mar 15, 2022	29.67	30.76	29.67	30.66	1,763,883	+1.14(+3.86%)
Mar 14, 2022	30.26	30.45	29.22	29.52	2,280,169	-0.88(-2.88%)
Mar 11, 2022	31.20	31.55	30.37	30.39	2,418,239	-0.59(-1.92%)
Mar 10, 2022	30.04	31.21	29.83	30.99	3,773,858	+0.65(+2.15%)
Mar 09, 2022	29.98	30.98	29.98	30.34	3,181,257	+0.99(+3.39%)
Mar 08, 2022	28.46	30.30	28.46	29.34	5,006,849	+1.03(+3.65%)
Mar 07, 2022	31.31	31.36	28.29	28.31	4,462,276	-3.16(-10.03%)
Mar 04, 2022	32.13	32.21	31.01	31.46	3,049,317	-0.66(-2.06%)
Mar 03, 2022	32.41	32.71	31.81	32.13	2,045,006	-0.30(-0.93%)
Mar 02, 2022	31.03	32.72	31.03	32.43	3,258,265	+1.49(+4.80%)
Mar 01, 2022	31.81	32.11	30.79	30.94	3,908,443	-1.11(-3.45%)
Feb 28, 2022	32.15	32.65	31.59	32.05	3,813,036	-0.76(-2.31%)
Feb 25, 2022	31.64	32.82	31.74	32.80	3,602,704	+0.97(+3.05%)
Feb 24, 2022	29.67	31.94	29.46	31.83	5,670,529	+0.98(+3.18%)
Feb 23, 2022	29.38	31.39	29.01	30.85	10,604,509	+1.59(+5.44%)
Feb 22, 2022	31.36	32.42	28.30	29.26	15,367,527	-7.06(-19.43%)
Feb 18, 2022				36.32	0	+0.12(+0.32%)
Feb 17, 2022	37.87	37.98	36.18	36.20	4,634,755	-1.90(-4.99%)
Feb 16, 2022	38.42	38.66	37.82	38.11	2,164,542	-0.72(-1.85%)
Feb 15, 2022	39.22	39.55	38.55	38.82	3,003,257	+0.12(+0.30%)
Feb 14, 2022	38.79	39.55	38.48	38.71	2,459,513	-0.29(-0.75%)
Feb 11, 2022	39.69	40.00	38.65	39.00	2,005,974	-0.50(-1.28%)
Feb 10, 2022	39.65	41.04	39.29	39.50	1,741,455	-1.05(-2.59%)
Feb 09, 2022	39.80	40.68	39.66	40.55	2,097,552	+1.32(+3.37%)
Feb 08, 2022	38.42	39.44	38.40	39.23	2,322,828	+0.70(+1.81%)
Feb 07, 2022	38.70	39.02	38.17	38.53	2,035,463	+0.11(+0.28%)
Feb 04, 2022	38.18	38.84	37.51	38.43	2,901,447	+0.17(+0.46%)
Feb 03, 2022	38.54		38.23	38.25	1,927,867	-0.75(-1.92%)
Feb 02, 2022	39.15	39.39	38.45	39.00	1,871,112	+0.02(+0.05%)
Feb 01, 2022	38.82	39.10	38.02	38.98	2,468,754	+0.33(+0.85%)
Jan 31, 2022	37.42	38.69		38.65	2,485,430	+1.25(+3.35%)
Jan 28, 2022	36.27	37.42	35.66	37.40	2,469,898	+1.48(+4.11%)
Jan 27, 2022	37.69	38.10	35.89	35.92	3,471,264	-1.66(-4.42%)
Jan 26, 2022	39.28	39.66	37.40	37.58	2,497,480	-1.08(-2.79%)
Jan 25, 2022	37.86	38.98	37.41	38.66	2,830,278	-0.12(-0.30%)
Jan 24, 2022	36.37	38.88	35.36	38.78	5,594,619	+1.19(+3.18%)
Jan 21, 2022	37.87	38.84	37.37	37.58	3,256,264	-0.66(-1.73%)
Jan 20, 2022	39.29	40.14	38.17	38.24	3,554,358	-0.97(-2.48%)
Jan 19, 2022	39.73	40.13	39.19	39.21	2,536,304	-0.42(-1.05%)
Jan 18, 2022	40.01	40.47	39.42	39.63	2,811,203	-1.23(-3.02%)
Jan 14, 2022				40.86	0	-1.61(-3.79%)
Jan 13, 2022	43.40	43.45	42.33	42.47	1,121,694	-0.64(-1.49%)
Jan 12, 2022	43.14	43.69	42.75	43.11	1,175,883	-0.23(-0.54%)
Jan 11, 2022	42.78	43.40	42.12	43.35	1,350,609	+0.37(+0.86%)
Jan 10, 2022	42.93	43.04	41.48	42.98	2,230,451	-0.55(-1.27%)
Jan 07, 2022	45.71	45.81	43.51	43.53	1,644,897	-2.16(-4.74%)
Jan 06, 2022	45.31	46.02	44.76	45.70	961,637	+0.23(+0.51%)
Jan 05, 2022	47.43	47.54	45.23	45.46	2,361,537	-1.34(-2.86%)
Jan 04, 2022	46.22	47.06	46.22	46.80	2,290,329	+0.82(+1.77%)

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.