Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.85	24.06	22.84	23.25	2,200,860	+0.05(+0.20%)
Mar 30, 2022	22.03	23.68	22.00	23.20	3,499,420	+1.70(+7.90%)
Mar 29, 2022	21.14	21.56	19.90	21.50	2,889,772	-0.49(-2.22%)
Mar 28, 2022	22.92	23.14	21.81	21.99	3,071,247	-0.97(-4.21%)
Mar 25, 2022	21.29	23.32	21.24	22.96	5,265,835	+1.88(+8.90%)
Mar 24, 2022	20.31	21.47	20.16	21.08	2,850,776	+0.89(+4.41%)
Mar 23, 2022	19.78	20.26	19.61	20.19	1,264,775	+0.65(+3.31%)
Mar 22, 2022	19.80	20.03	19.34	19.54	1,338,110	-0.16(-0.81%)
Mar 21, 2022	19.91	20.12	19.19	19.70	2,194,080	-0.02(-0.10%)
Mar 18, 2022	17.92	19.91	17.89	19.72	5,276,509	+2.16(+12.29%)
Mar 17, 2022	17.50	17.87	17.48	17.56	864,655	+0.31(+1.79%)
Mar 16, 2022	17.24	18.05	17.04	17.25	1,607,347	+0.12(+0.71%)
Mar 15, 2022	16.32	17.22	15.78	17.13	2,314,550	+0.35(+2.07%)
Mar 14, 2022	17.23	17.23	16.44	16.78	1,480,554	-0.62(-3.56%)
Mar 11, 2022	17.42	17.58	17.05	17.40	895,050	-0.21(-1.17%)
Mar 10, 2022	17.13	17.72	17.10	17.61	1,661,406	+0.63(+3.70%)
Mar 09, 2022	17.39	17.49	16.60	16.98	1,951,911	-0.91(-5.09%)
Mar 08, 2022	17.58	18.13	16.95	17.89	3,289,648	+0.62(+3.58%)
Mar 07, 2022	16.89	17.81	16.89	17.27	4,217,933	+0.40(+2.39%)
Mar 04, 2022	16.65	16.90	16.15	16.87	2,864,687	+0.08(+0.50%)
Mar 03, 2022	17.07	17.08	16.58	16.78	1,367,210	-0.23(-1.38%)
Mar 02, 2022	16.73	17.18	16.51	17.02	1,741,557	+0.52(+3.13%)
Mar 01, 2022	16.67	16.92	16.17	16.50	2,491,876	+0.18(+1.09%)
Feb 28, 2022	16.17	16.80	16.07	16.32	2,962,931	+0.38(+2.35%)
Feb 25, 2022	15.01	16.00	15.41	15.95	2,186,715	+0.77(+5.07%)
Feb 24, 2022	15.11	15.40	13.96	15.18	2,262,698	+0.15(+1.00%)
Feb 23, 2022	14.83	15.30	14.52	15.03	1,960,601	+0.55(+3.82%)
Feb 22, 2022	14.44	14.71	14.23	14.48	1,549,143	+0.73(+5.32%)
Feb 18, 2022				13.74	0	-0.09(-0.68%)
Feb 17, 2022	13.42	14.17	13.34	13.84	445,106	-0.13(-0.94%)
Feb 16, 2022	13.90	14.08	13.88	13.97	567,187	+0.11(+0.81%)
Feb 15, 2022	13.36	13.87	13.36	13.86	744,745	+0.30(+2.21%)
Feb 14, 2022	14.04	14.05	13.49	13.56	658,099	-0.51(-3.60%)
Feb 11, 2022	13.72	14.10	13.72	14.06	1,214,987	+0.28(+2.04%)
Feb 10, 2022	13.44	14.00	13.20	13.78	761,856	+0.23(+1.66%)
Feb 09, 2022	13.44	13.64	13.22	13.56	920,317	+0.28(+2.12%)
Feb 08, 2022	13.71	13.77	13.23	13.28	824,722	-0.50(-3.61%)
Feb 07, 2022	13.75	13.90	13.62	13.77	633,050	+0.02(+0.14%)
Feb 04, 2022	13.38	13.85	13.22	13.75	570,784	+0.38(+2.81%)
Feb 03, 2022	13.63		13.37	13.38	709,656	-0.44(-3.19%)
Feb 02, 2022	14.07	14.53	13.56	13.82	1,427,149	-0.21(-1.47%)
Feb 01, 2022	13.35	14.05	13.26	14.03	1,099,390	+0.65(+4.84%)
Jan 28, 2022	13.04	13.44	12.89	13.38	1,201,354	+0.16(+1.21%)
Jan 27, 2022	12.93	13.39	12.78	13.22	1,273,897	+0.45(+3.53%)
Jan 26, 2022	12.69	13.16	12.60	12.77	1,616,132	+0.35(+2.80%)
Jan 25, 2022	12.03	12.56	11.72	12.42	876,479	+0.41(+3.44%)
Jan 24, 2022	11.74	12.08	11.39	12.01	1,026,472	+0.01(+0.08%)
Jan 21, 2022	12.38	12.54	11.94	12.00	920,389	-0.55(-4.41%)
Jan 20, 2022	12.95	13.23	12.53	12.55	756,214	-0.23(-1.83%)
Jan 19, 2022	13.01	13.09	12.68	12.79	538,391	-0.10(-0.80%)
Jan 18, 2022	13.21	13.22	12.80	12.89	632,824	-0.32(-2.41%)
Jan 14, 2022				13.21	0	+0.30(+2.33%)
Jan 13, 2022	12.95	13.25	12.84	12.91	888,662	+0.03(+0.22%)
Jan 12, 2022	12.81	12.95	12.58	12.88	617,958	+0.12(+0.96%)
Jan 11, 2022	12.43	12.88	12.32	12.76	663,793	+0.43(+3.50%)
Jan 10, 2022	12.88	12.88	12.22	12.33	1,003,836	-0.38(-2.95%)
Jan 07, 2022	12.70	12.81	12.51	12.70	703,867	+0.11(+0.89%)
Jan 06, 2022	12.61	12.80	12.34	12.59	668,225	+0.12(+0.98%)
Jan 05, 2022	12.49	12.88	12.22	12.47	3,877,710	+0.00(+0.00%)
Jan 04, 2022	12.40	12.54	12.31	12.47	837,698	+0.14(+1.14%)

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.