Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	15.99	16.10	15.66	15.68	11,089,145	-0.53(-3.30%)
Mar 30, 2022	16.42	16.52	16.13	16.21	5,099,452	-0.26(-1.59%)
Mar 29, 2022	16.49	16.56	16.30	16.47	6,412,559	+0.17(+1.04%)
Mar 28, 2022	16.32	16.32	16.03	16.30	7,006,440	-0.15(-0.91%)
Mar 25, 2022	16.09	16.48	16.05	16.45	11,756,980	+0.46(+2.87%)
Mar 24, 2022	16.00	16.09	15.88	15.99	14,427,741	+0.07(+0.47%)
Mar 23, 2022	15.99	16.13	15.91	15.92	7,847,072	-0.15(-0.93%)
Mar 22, 2022	16.13	16.23	15.93	16.07	12,862,166	+0.08(+0.47%)
Mar 21, 2022	16.06	16.26	15.81	15.99	9,730,927	+0.01(+0.06%)
Mar 18, 2022	15.57	16.04	15.43	15.98	26,783,402	+0.30(+1.91%)
Mar 17, 2022	15.48	15.76	15.26	15.68	11,555,082	-0.04(-0.24%)
Mar 16, 2022	15.64	15.81	15.46	15.72	11,791,701	+0.22(+1.39%)
Mar 15, 2022	15.31	15.63	15.20	15.51	15,186,349	+0.20(+1.29%)
Mar 14, 2022	15.60	15.76	15.16	15.31	11,448,018	-0.22(-1.39%)
Mar 11, 2022	15.48	15.66	15.37	15.53	11,874,720	+0.18(+1.16%)
Mar 10, 2022	15.07	15.36		15.35	11,284,854	+0.10(+0.68%)
Mar 09, 2022	15.31	15.44	15.18	15.24	13,497,345	+0.26(+1.74%)
Mar 08, 2022	14.98	15.43	14.96	14.98	13,266,030	+0.30(+2.03%)
Mar 07, 2022	15.27	15.30	14.65	14.69	10,405,496	-0.61(-3.96%)
Mar 04, 2022	15.23	15.32	14.99	15.29	11,241,745	-0.31(-1.97%)
Mar 03, 2022	15.84	15.85	15.45	15.60	17,431,232	-0.22(-1.41%)
Mar 02, 2022	15.10	16.00	15.04	15.82	22,076,478	+1.47(+10.25%)
Mar 01, 2022	14.84	14.95	14.21	14.35	15,237,798	-0.47(-3.20%)
Feb 28, 2022	14.67	14.88	14.51	14.82	19,441,476	-0.09(-0.62%)
Feb 25, 2022	14.92	15.05	14.50	14.92	20,144,582	-0.21(-1.42%)
Feb 24, 2022	15.03	15.17	14.67	15.13	12,410,725	-0.34(-2.23%)
Feb 23, 2022	15.90	15.93	15.40	15.48	8,424,775	-0.30(-1.89%)
Feb 22, 2022	16.00	16.22	15.61	15.77	12,601,186	-0.36(-2.25%)
Feb 18, 2022				16.14	0	+0.08(+0.52%)
Feb 17, 2022	16.24	16.33	16.01	16.05	9,649,124	-0.37(-2.27%)
Feb 16, 2022	16.10	16.50	16.10	16.43	8,659,038	+0.24(+1.50%)
Feb 15, 2022	15.84	16.27	15.79	16.18	7,996,994	+0.47(+3.02%)
Feb 14, 2022	16.08	16.11	15.57	15.71	9,685,335	-0.31(-1.92%)
Feb 11, 2022	16.16	16.38	15.90	16.02	9,455,110	-0.14(-0.86%)
Feb 10, 2022	16.02	16.54	15.98	16.16	10,110,201	+0.05(+0.29%)
Feb 09, 2022	16.01	16.13	15.92	16.11	8,604,137	+0.19(+1.17%)
Feb 08, 2022	15.92	15.96	15.76	15.92	6,934,654	+0.16(+1.00%)
Feb 07, 2022	15.83	15.88	15.63	15.77	7,469,245	+0.08(+0.53%)
Feb 04, 2022	15.65	15.84	15.49	15.68	7,197,736	-0.01(-0.06%)
Feb 03, 2022	15.79			15.69	7,554,584	-0.17(-1.06%)
Feb 02, 2022	15.59	15.90	15.55	15.86	9,541,909	+0.20(+1.31%)
Feb 01, 2022	15.23	15.70	15.17	15.65	11,192,815	+0.45(+2.94%)
Jan 31, 2022	14.98	15.26		15.21	18,060,976	+0.19(+1.24%)
Jan 28, 2022	14.64	15.03	14.60	15.02	11,965,341	+0.30(+2.02%)
Jan 27, 2022	14.91	15.20	14.55	14.72	13,807,757	-0.03(-0.19%)
Jan 26, 2022	14.96	15.04	14.55	14.75	11,616,002	-0.05(-0.31%)
Jan 25, 2022	14.82	14.88	14.34	14.80	12,518,370	-0.20(-1.30%)
Jan 24, 2022	14.76	15.02	14.39	14.99	12,628,485	-0.04(-0.25%)
Jan 21, 2022	15.53	15.54	15.00	15.03	10,869,204	-0.49(-3.18%)
Jan 20, 2022	15.68	15.86	15.37	15.52	20,301,062	-0.07(-0.42%)
Jan 19, 2022	16.11	16.18	15.56	15.59	12,629,927	-0.54(-3.35%)
Jan 18, 2022	16.31	16.39	16.01	16.13	11,041,886	-0.22(-1.37%)
Jan 14, 2022				16.35	0	+0.07(+0.40%)
Jan 13, 2022	16.06	16.38	15.90	16.29	10,445,473	+0.32(+1.98%)
Jan 12, 2022	15.96	16.11	15.79	15.97	8,561,366	+0.10(+0.65%)
Jan 11, 2022	15.94	15.94	15.63	15.87	17,671,102	+0.04(+0.24%)
Jan 10, 2022	16.02	16.14	15.59	15.83	16,376,301	-0.12(-0.76%)
Jan 07, 2022	15.81	16.05	15.81	15.95	11,257,192	+0.15(+0.94%)
Jan 06, 2022	15.92	15.97	15.62	15.80	9,204,950	+0.07(+0.47%)
Jan 05, 2022	15.69	16.15	15.68	15.73	11,727,032	+0.06(+0.36%)
Jan 04, 2022	15.21	15.80	15.21	15.67	18,066,430	+0.64(+4.27%)

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.