Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.22	27.36	27.19	27.24	16,394,660	+0.21(+0.78%)
Mar 30, 2022	26.85	27.09	26.78	27.03	25,229,898	+0.31(+1.16%)
Mar 29, 2022	27.07	27.21	26.59	26.72	115,234,224	+4.51(+20.31%)
Mar 28, 2022	22.30	22.30	21.84	22.21	7,256,993	-0.07(-0.31%)
Mar 25, 2022	22.42	22.64	22.07	22.28	11,619,635	-0.07(-0.31%)
Mar 24, 2022	23.24	23.28	22.33	22.35	8,587,005	-0.88(-3.79%)
Mar 23, 2022	23.50	23.75	22.80	23.23	9,766,832	+0.00(+0.00%)
Mar 22, 2022	22.98	23.28	22.27	23.23	6,504,885	+0.47(+2.07%)
Mar 21, 2022	20.43	22.80	20.43	22.76	19,507,882	-1.68(-6.87%)
Mar 18, 2022	23.68	24.50	23.28	24.44	8,675,156	+0.52(+2.17%)
Mar 17, 2022	23.19	24.31	23.02	23.92	6,658,764	+0.52(+2.22%)
Mar 16, 2022	23.30	23.84	22.96	23.40	9,200,918	-0.02(-0.09%)
Mar 15, 2022	22.85	23.91	21.95	23.42	18,954,348	+0.57(+2.49%)
Mar 14, 2022	17.67	25.78	17.05	22.85	39,610,472	+5.34(+30.50%)
Mar 11, 2022	18.30	18.39	17.50	17.51	2,639,327	-0.60(-3.31%)
Mar 10, 2022	17.96		17.70	18.11	7,212,781	-0.03(-0.17%)
Mar 09, 2022	17.77	18.29	17.62	18.14	8,290,746	+0.86(+4.98%)
Mar 08, 2022	16.81	17.88	16.78	17.28	6,697,672	+0.59(+3.54%)
Mar 07, 2022	16.89	16.99	16.48	16.69	6,270,901	-0.21(-1.24%)
Mar 04, 2022	17.20	17.32	16.70	16.90	7,249,964	-0.57(-3.26%)
Mar 03, 2022	17.94	17.98	17.45	17.47	6,564,581	-0.33(-1.85%)
Mar 02, 2022	17.53	17.92	17.48	17.80	3,848,888	+0.37(+2.12%)
Mar 01, 2022	17.35	17.66	16.91	17.43	5,344,497	+0.01(+0.06%)
Feb 28, 2022	17.96	18.43	17.00	17.42	7,520,871	-0.15(-0.85%)
Feb 25, 2022	16.91	17.58	17.00	17.57	5,321,223	+0.72(+4.27%)
Feb 24, 2022	16.10	16.91	16.02	16.85	7,674,356	+0.24(+1.44%)
Feb 23, 2022	17.17	17.20	16.59	16.61	4,877,955	-0.46(-2.69%)
Feb 22, 2022	17.26	17.34	16.94	17.07	3,255,172	-0.24(-1.39%)
Feb 18, 2022				17.31	0	-0.43(-2.42%)
Feb 17, 2022	18.12	18.25	17.69	17.74	4,507,573	-0.56(-3.06%)
Feb 16, 2022	18.33	18.44	18.03	18.30	4,305,762	-0.06(-0.33%)
Feb 15, 2022	18.13	18.47	18.05	18.36	6,546,812	+0.41(+2.28%)
Feb 14, 2022	17.95	18.17	17.79	17.95	5,226,207	-0.04(-0.22%)
Feb 11, 2022	18.51	18.62	17.89	17.99	8,227,685	-0.48(-2.60%)
Feb 10, 2022	18.58	19.04	18.44	18.47	5,350,836	-0.41(-2.17%)
Feb 09, 2022	18.74	19.14	18.73	18.88	2,557,370	+0.31(+1.67%)
Feb 08, 2022	18.25	18.58	18.11	18.57	3,928,417	+0.40(+2.20%)
Feb 07, 2022	18.52	18.65	18.12	18.17	9,561,286	-0.22(-1.20%)
Feb 04, 2022	18.46	18.52	18.18	18.39	4,799,263	-0.16(-0.86%)
Feb 03, 2022	18.90		18.52	18.55	4,436,837	-0.50(-2.62%)
Feb 02, 2022	19.09	19.20	18.93	19.05	2,393,158	-0.05(-0.26%)
Feb 01, 2022	18.83	19.14	18.65	19.10	3,056,522	+0.24(+1.27%)
Jan 31, 2022	18.18	18.88		18.86	5,263,773	+0.56(+3.06%)
Jan 28, 2022	17.84	18.32	17.82	18.30	5,791,574	+0.26(+1.44%)
Jan 27, 2022	18.69	18.85	17.87	18.04	5,113,072	-0.49(-2.64%)
Jan 26, 2022	18.18	19.13	18.14	18.53	5,688,846	-0.86(-4.44%)
Jan 25, 2022	18.64	19.48	18.50	19.39	5,256,844	+0.25(+1.31%)
Jan 24, 2022	18.50	19.16	18.32	19.14	3,664,964	+0.28(+1.48%)
Jan 21, 2022	19.05	19.25	18.75	18.86	3,165,183	-0.31(-1.62%)
Jan 20, 2022	19.66	19.87	19.15	19.17	2,179,068	-0.45(-2.29%)
Jan 19, 2022	19.99	20.04	19.59	19.62	2,521,943	-0.30(-1.51%)
Jan 18, 2022	20.34	20.56	19.87	19.92	4,125,988	-0.59(-2.88%)
Jan 14, 2022				20.51	0	-0.17(-0.82%)
Jan 13, 2022	20.59	20.86	20.41	20.68	2,000,459	+0.10(+0.49%)
Jan 12, 2022	21.05	21.16	20.45	20.58	3,557,718	-0.31(-1.48%)
Jan 11, 2022	20.27	20.89	20.12	20.89	3,342,943	+0.64(+3.16%)
Jan 10, 2022	20.94	21.07	20.05	20.25	6,954,802	-0.75(-3.57%)
Jan 07, 2022	20.38	21.01	20.38	21.00	4,806,840	+0.64(+3.14%)
Jan 06, 2022	20.77	20.80	20.15	20.36	2,648,660	-0.12(-0.59%)
Jan 05, 2022	20.09	20.78	19.89	20.48	5,237,697	-0.91(-4.25%)
Jan 04, 2022	21.25	21.66	21.23	21.39	2,326,015	+0.28(+1.33%)

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.