Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.43	34.36	33.32	34.35	9,559,709	+1.05(+3.17%)
Mar 30, 2022	33.10	33.65	32.97	33.30	8,360,311	+0.39(+1.17%)
Mar 29, 2022	33.14	33.57	32.84	32.91	10,192,980	-0.85(-2.53%)
Mar 28, 2022	34.34	34.63	33.75	33.77	8,772,773	-0.47(-1.37%)
Mar 25, 2022	34.50	34.90	34.20	34.24	10,086,253	-0.37(-1.06%)
Mar 24, 2022	35.30	35.50	34.58	34.60	8,665,516	-1.03(-2.88%)
Mar 23, 2022	35.19	35.65	34.93	35.63	9,513,776	+0.87(+2.51%)
Mar 22, 2022	35.35	35.35	34.60	34.76	8,787,397	-0.82(-2.29%)
Mar 21, 2022	35.63	36.18	35.26	35.57	10,986,076	+0.00(+0.00%)
Mar 18, 2022	36.65	36.77	35.52	35.57	11,981,590	-0.83(-2.27%)
Mar 17, 2022	37.66	37.73	36.37	36.40	12,523,637	-0.89(-2.38%)
Mar 16, 2022	38.34	39.30	37.29	37.29	16,860,494	-1.76(-4.51%)
Mar 15, 2022	40.30	40.55	38.91	39.05	12,146,429	-1.79(-4.38%)
Mar 14, 2022	40.10	41.07	39.40	40.84	13,265,169	+0.60(+1.48%)
Mar 11, 2022	38.74	40.35	38.65	40.24	13,595,911	+1.00(+2.55%)
Mar 10, 2022	39.82	40.18	39.09	39.24	13,511,330	+0.38(+0.97%)
Mar 09, 2022	39.35	39.80	38.48	38.87	20,683,888	-2.22(-5.40%)
Mar 08, 2022	40.43	41.30	38.99	41.08	23,948,452	+0.59(+1.45%)
Mar 07, 2022	38.33	40.50	38.29	40.50	23,546,894	+2.28(+5.97%)
Mar 04, 2022	38.34	38.98	38.03	38.21	20,911,124	+0.59(+1.56%)
Mar 03, 2022	36.81	37.94	36.71	37.63	21,326,140	+0.37(+0.98%)
Mar 02, 2022	38.24	38.39	36.95	37.26	16,224,832	-1.39(-3.61%)
Mar 01, 2022	37.78	39.15	37.44	38.65	18,775,408	+1.12(+2.98%)
Feb 28, 2022	38.33	38.54	37.27	37.54	21,440,974	+0.20(+0.54%)
Feb 25, 2022	38.85	38.66	37.33	37.33	18,976,802	-1.72(-4.41%)
Feb 24, 2022	42.40	42.45	38.99	39.06	28,728,752	-1.23(-3.05%)
Feb 23, 2022	38.35	40.40	38.24	40.29	22,959,056	+1.38(+3.56%)
Feb 22, 2022	38.53	39.55	37.87	38.90	34,100,480	+0.80(+2.09%)
Feb 18, 2022				38.10	0	+0.50(+1.34%)
Feb 17, 2022	36.61	37.70	36.51	37.60	15,790,813	+1.58(+4.38%)
Feb 16, 2022	36.48	36.81	35.82	36.02	14,698,932	-0.11(-0.30%)
Feb 15, 2022	36.53	36.63	36.11	36.13	12,724,820	-1.19(-3.19%)
Feb 14, 2022	37.18	37.96	36.90	37.33	31,282,676	+0.22(+0.59%)
Feb 11, 2022	35.69	37.33	35.33	37.10	26,175,960	+1.42(+3.98%)
Feb 10, 2022	35.40	36.01	34.43	35.68	21,775,118	+1.24(+3.59%)
Feb 09, 2022	34.81	34.86	34.42	34.45	11,630,298	-1.07(-3.02%)
Feb 08, 2022	36.17	36.42	35.34	35.52	12,076,404	-0.57(-1.58%)
Feb 07, 2022	35.75	36.32	35.50	36.09	11,919,774	+0.23(+0.64%)
Feb 04, 2022	36.26	36.66	35.21	35.86	19,960,452	-0.34(-0.94%)
Feb 03, 2022	35.57	36.35	35.26	36.20	23,722,896	+1.60(+4.64%)
Feb 02, 2022	34.89	35.26	34.47	34.59	13,888,113	-0.69(-1.95%)
Feb 01, 2022	35.62	36.23	35.17	35.28	9,245,818	-0.53(-1.48%)
Jan 31, 2022	37.22		35.70	35.81	13,268,731	-1.30(-3.51%)
Jan 28, 2022	38.78	39.65	37.12	37.11	12,224,476	-1.93(-4.93%)
Jan 27, 2022	37.79	39.35	37.19	39.04	14,016,950	+0.40(+1.04%)
Jan 26, 2022	37.33	39.42	36.76	38.64	13,532,709	+0.20(+0.52%)
Jan 25, 2022	38.78	39.70	37.70	38.43	13,652,033	+0.93(+2.47%)
Jan 24, 2022	38.87	40.81	37.44	37.51	22,412,688	-0.34(-0.90%)
Jan 21, 2022	36.60	37.85	36.22	37.85	17,677,544	+1.44(+3.95%)
Jan 20, 2022	35.33	36.50	34.53	36.41	11,879,758	+0.78(+2.19%)
Jan 19, 2022	34.67	35.68	34.43	35.63	10,262,405	+0.73(+2.10%)
Jan 18, 2022	34.44	35.08	34.42	34.90	11,215,446	+1.16(+3.42%)
Jan 14, 2022				33.74	0	+0.00(+0.00%)
Jan 13, 2022	32.67	33.90	32.59	33.74	11,389,056	+0.87(+2.65%)
Jan 12, 2022	32.78	33.14	32.55	32.87	6,692,514	-0.14(-0.42%)
Jan 11, 2022	33.65	34.13	33.01	33.01	6,168,856	-0.55(-1.64%)
Jan 10, 2022	34.02	34.93	33.56	33.56	9,874,059	+0.00(+0.00%)
Jan 07, 2022	33.28	33.79	33.12	33.56	7,248,668	+0.23(+0.69%)
Jan 06, 2022	33.28	33.65	32.87	33.33	8,299,593	+0.09(+0.28%)
Jan 05, 2022	32.04	33.24	31.95	33.24	5,180,134	+1.19(+3.72%)
Jan 04, 2022	31.77	32.27	31.68	32.04	3,636,412	+0.05(+0.14%)

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.