Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	32.22	32.67	30.87	32.05	412,000	-0.33(-1.02%)
Mar 30, 2022	33.88	34.00	32.12	32.38	202,380	-1.43(-4.23%)
Mar 29, 2022	32.88	34.32	32.55	33.81	401,635	+0.91(+2.77%)
Mar 28, 2022	32.93	33.41	31.82	32.90	239,221	-0.03(-0.09%)
Mar 25, 2022	33.42	34.12	32.65	32.93	212,638	-0.63(-1.88%)
Mar 24, 2022	34.94	34.94	33.05	33.56	351,967	-1.03(-2.98%)
Mar 23, 2022	35.83	36.00	34.59	34.59	278,534	-1.19(-3.33%)
Mar 22, 2022	34.99	36.03	34.03	35.78	218,605	+1.37(+3.98%)
Mar 21, 2022	35.27	35.48	34.08	34.41	165,032	-0.79(-2.24%)
Mar 18, 2022	36.35	37.33	34.79	35.20	249,519	-1.65(-4.48%)
Mar 17, 2022	34.47	37.19	34.16	36.85	473,873	+2.27(+6.56%)
Mar 16, 2022	31.51	34.69	31.51	34.58	318,180	+2.44(+7.59%)
Mar 15, 2022	31.60	32.22	30.71	32.14	214,471	+0.60(+1.90%)
Mar 14, 2022	32.78	34.05	31.00	31.54	290,041	-0.70(-2.17%)
Mar 11, 2022	30.13	32.59	30.13	32.24	296,147	+2.03(+6.72%)
Mar 10, 2022	29.10	30.57	28.52	30.21	239,196	+0.91(+3.11%)
Mar 09, 2022	29.00	30.88	28.36	29.30	287,534	+0.38(+1.31%)
Mar 08, 2022	29.55	30.48	28.24	28.92	718,529	-0.76(-2.56%)
Mar 07, 2022	30.13	30.54	29.00	29.68	287,888	-0.80(-2.62%)
Mar 04, 2022	30.94	31.48	30.23	30.48	174,736	-0.95(-3.02%)
Mar 03, 2022	32.01	32.10	30.73	31.43	329,260	-0.47(-1.47%)
Mar 02, 2022	31.89	32.21	30.27	31.90	152,834	+0.01(+0.03%)
Mar 01, 2022	30.93	33.62	30.36	31.89	474,233	+0.98(+3.17%)
Feb 28, 2022	30.22	31.99	29.83	30.91	95,181	+0.11(+0.36%)
Feb 25, 2022	31.84	31.41	30.02	30.80	145,348	-0.75(-2.38%)
Feb 24, 2022	29.01	31.84	28.23	31.55	353,440	+1.34(+4.44%)
Feb 23, 2022	31.55	31.82	29.72	30.21	199,443	-1.11(-3.54%)
Feb 22, 2022	31.12	32.32	30.60	31.32	165,355	-0.39(-1.23%)
Feb 18, 2022				31.71	0	+0.26(+0.83%)
Feb 17, 2022	32.83	33.02	30.68	31.45	184,038	-1.50(-4.55%)
Feb 16, 2022	32.02	33.24	31.64	32.95	141,911	+0.45(+1.38%)
Feb 15, 2022	30.76	32.50	30.47	32.50	267,041	+1.65(+5.35%)
Feb 14, 2022	30.40	31.66	30.00	30.85	407,482	-0.37(-1.19%)
Feb 11, 2022	31.57	32.49	29.64	31.22	455,372	-0.57(-1.79%)
Feb 10, 2022	34.09	34.82	31.02	31.79	622,079	-2.72(-7.88%)
Feb 09, 2022	32.62	35.86	31.91	34.51	407,687	+2.10(+6.48%)
Feb 08, 2022	33.00	33.73	30.73	32.41	345,188	-0.34(-1.04%)
Feb 07, 2022	30.62	35.00	30.42	32.75	656,745	+2.49(+8.23%)
Feb 04, 2022	29.78	30.97	28.51	30.26	272,311	+0.96(+3.28%)
Feb 03, 2022	30.04	30.58	29.01	29.30	429,819	-1.59(-5.15%)
Feb 02, 2022	29.95	31.73	28.61	30.89	881,145	+1.24(+4.18%)
Feb 01, 2022	27.88	30.60	27.06	29.65	2,300,693	+2.66(+9.86%)
Jan 31, 2022	26.10			26.99	989,597	+0.50(+1.89%)
Jan 28, 2022	25.61	27.44	24.75	26.49	1,903,718	+1.50(+6.00%)
Jan 27, 2022	28.89	29.29	24.98	24.99	6,226,882	-3.65(-12.74%)
Jan 26, 2022	22.80	29.48	21.70	28.64	15,821,320	+5.96(+26.28%)
Jan 25, 2022	24.07	26.00	21.57	22.68	33,751,724	+7.17(+46.23%)
Jan 24, 2022	16.62	17.75	14.91	15.51	226,832	-1.36(-8.06%)
Jan 21, 2022	18.58	18.74	16.75	16.87	93,099	-1.97(-10.46%)
Jan 20, 2022	18.39	19.90	18.31	18.84	163,501	+0.54(+2.95%)
Jan 19, 2022	19.47	20.20	17.46	18.30	460,156	-0.99(-5.13%)
Jan 18, 2022	21.10	21.12	19.16	19.29	80,613	-1.73(-8.23%)
Jan 14, 2022				21.02	0	+0.23(+1.11%)
Jan 13, 2022	22.14	22.15	20.65	20.79	61,056	-1.34(-6.06%)
Jan 12, 2022	22.41	22.79	22.11	22.13	106,306	-0.12(-0.54%)
Jan 11, 2022	21.48	22.44	21.48	22.25	86,484	+1.37(+6.56%)
Jan 10, 2022	21.36	21.80	20.88	20.88	123,626	-0.92(-4.22%)
Jan 07, 2022	21.41	22.43	21.24	21.80	286,050	+0.46(+2.16%)
Jan 06, 2022	21.05	21.34	20.45	21.34	14,102	+0.46(+2.20%)
Jan 05, 2022	21.79	21.80	20.53	20.88	13,686	-0.67(-3.11%)
Jan 04, 2022	21.90	21.99	21.51	21.55	10,239	-0.25(-1.15%)

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.