Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.85	30.88	30.12	30.13	45,375,420	-1.10(-3.53%)
Mar 30, 2022	31.20	31.68	31.16	31.23	47,760,188	-0.17(-0.54%)
Mar 29, 2022	31.52	31.79	31.29	31.40	47,043,660	+0.66(+2.15%)
Mar 28, 2022	30.54	30.84	30.34	30.74	37,621,424	+0.47(+1.56%)
Mar 25, 2022	30.00	30.37	29.86	30.27	36,534,688	-0.46(-1.50%)
Mar 24, 2022	30.63	30.84	30.26	30.73	56,471,940	-0.34(-1.09%)
Mar 23, 2022	30.80	31.74	30.51	31.07	49,766,272	-0.20(-0.63%)
Mar 22, 2022	31.06	31.50	30.89	31.27	53,995,784	+1.32(+4.41%)
Mar 21, 2022	30.01	30.35	29.43	29.95	84,363,784	-1.31(-4.19%)
Mar 18, 2022	29.82	31.56	29.70	31.26	97,447,448	+1.47(+4.94%)
Mar 17, 2022	29.90	29.91	29.07	29.79	85,249,864	-1.14(-3.69%)
Mar 16, 2022	28.50	31.07	28.14	30.93	177,664,672	+5.42(+21.24%)
Mar 15, 2022	24.92	25.89	24.62	25.51	123,805,952	-0.05(-0.18%)
Mar 14, 2022	26.17	26.54	25.50	25.56	93,489,816	-1.84(-6.71%)
Mar 11, 2022	28.80	28.87	27.38	27.40	57,787,268	-1.21(-4.22%)
Mar 10, 2022	29.04			28.60	62,773,184	-1.36(-4.53%)
Mar 09, 2022	29.70	30.01	29.47	29.96	42,909,268	+0.49(+1.66%)
Mar 08, 2022	29.77	30.00	29.21	29.47	66,397,980	-0.42(-1.42%)
Mar 07, 2022	30.36	30.70	29.89	29.89	55,807,260	-1.18(-3.79%)
Mar 04, 2022	31.26	31.56	30.95	31.07	40,500,252	-0.68(-2.14%)
Mar 03, 2022	32.40	32.48	31.70	31.75	40,240,404	-0.83(-2.55%)
Mar 02, 2022	32.82	32.85	32.25	32.58	34,638,560	-0.24(-0.75%)
Mar 01, 2022	32.80	33.22	32.64	32.82	40,905,536	-0.07(-0.20%)
Feb 28, 2022	32.66	32.99	32.61	32.89	45,480,992	-0.30(-0.91%)
Feb 25, 2022	32.81	33.23	32.67	33.19	39,490,340	+0.16(+0.48%)
Feb 24, 2022	31.95	33.10	31.92	33.03	50,099,472	-0.25(-0.74%)
Feb 23, 2022	33.95	33.95	33.26	33.28	30,712,256	-0.40(-1.18%)
Feb 22, 2022	33.83	34.02	33.54	33.67	46,010,224	-0.92(-2.67%)
Feb 18, 2022				34.60	0	-1.02(-2.86%)
Feb 17, 2022	35.83	36.13	35.52	35.61	35,246,412	-0.29(-0.81%)
Feb 16, 2022	35.64	36.06	35.54	35.91	28,003,974	+0.23(+0.63%)
Feb 15, 2022	35.33	35.70	35.26	35.68	34,778,184	+0.54(+1.53%)
Feb 14, 2022	35.28	35.33	34.94	35.14	34,224,312	-0.34(-0.96%)
Feb 11, 2022	36.11	36.27	35.38	35.48	43,918,660	-0.61(-1.70%)
Feb 10, 2022	35.98	36.66	35.92	36.09	31,418,842	-0.44(-1.21%)
Feb 09, 2022	36.21	36.56	36.06	36.54	37,481,676	+0.61(+1.71%)
Feb 08, 2022	35.29	35.92	35.28	35.92	30,161,942	+0.35(+0.98%)
Feb 07, 2022	35.61	35.76	35.44	35.58	27,592,032	-0.22(-0.61%)
Feb 04, 2022	35.42	35.91	35.36	35.79	36,674,088	+0.33(+0.93%)
Feb 03, 2022	35.43			35.46	31,579,694	-0.22(-0.61%)
Feb 02, 2022	36.14	36.16	35.40	35.68	26,493,564	-0.31(-0.86%)
Feb 01, 2022	35.85	36.00	35.49	35.99	29,369,724	+0.24(+0.66%)
Jan 31, 2022	34.79	35.77		35.75	48,092,788	+1.64(+4.81%)
Jan 28, 2022	33.97	34.10	33.56	34.11	34,180,348	-0.10(-0.30%)
Jan 27, 2022	34.63	34.65	34.18	34.22	40,262,328	-0.62(-1.79%)
Jan 26, 2022	35.68	35.70	34.78	34.84	41,442,456	-0.68(-1.91%)
Jan 25, 2022	35.34	35.74	35.23	35.52	40,140,120	+0.04(+0.11%)
Jan 24, 2022	35.63	35.64	34.77	35.48	52,884,348	-0.57(-1.59%)
Jan 21, 2022	36.77	36.81	36.00	36.06	42,034,712	-0.73(-1.97%)
Jan 20, 2022	37.11	37.49	36.68	36.78	55,782,988	+1.10(+3.09%)
Jan 19, 2022	35.70	35.89	35.55	35.68	33,655,988	+0.15(+0.42%)
Jan 18, 2022	35.19	35.68	35.09	35.53	44,705,268	-0.40(-1.10%)
Jan 14, 2022				35.92	0	+0.36(+1.01%)
Jan 13, 2022	36.14	36.17	35.53	35.57	38,579,696	-0.87(-2.38%)
Jan 12, 2022	36.32	36.58	36.08	36.43	47,547,632	+0.79(+2.22%)
Jan 11, 2022	34.80	35.66	34.64	35.64	47,391,368	+1.10(+3.19%)
Jan 10, 2022	34.63	34.80	34.27	34.54	37,314,224	+0.02(+0.05%)
Jan 07, 2022	34.32	34.70	34.22	34.52	40,023,208	+0.73(+2.15%)
Jan 06, 2022	33.54	33.99	33.38	33.79	42,812,084	+0.58(+1.76%)
Jan 05, 2022	33.41	33.92	33.20	33.21	42,315,232	-0.61(-1.81%)
Jan 04, 2022	34.20	34.20	33.69	33.82	37,300,692	-0.62(-1.81%)

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.