Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	14.90	15.04	14.71	14.82	726,676	+0.01(+0.07%)
Mar 30, 2022	14.97	15.04	14.38	14.81	870,157	-0.13(-0.87%)
Mar 29, 2022	14.72	15.03	14.68	14.94	970,651	+0.32(+2.19%)
Mar 28, 2022	14.91	15.06	14.42	14.62	1,030,201	-0.37(-2.47%)
Mar 25, 2022	14.75	15.03	14.68	14.99	637,326	+0.28(+1.90%)
Mar 24, 2022	14.39	14.78	14.30	14.71	495,659	+0.34(+2.37%)
Mar 23, 2022	14.57	14.58	14.36	14.37	531,363	-0.22(-1.51%)
Mar 22, 2022	14.28	14.63	14.28	14.59	1,074,336	+0.34(+2.39%)
Mar 21, 2022	14.33	14.48	14.14	14.25	814,657	+0.03(+0.21%)
Mar 18, 2022	13.85	14.31	13.70	14.22	1,398,041	+0.39(+2.82%)
Mar 17, 2022	13.46	13.87	13.41	13.83	567,362	+0.35(+2.60%)
Mar 16, 2022	13.00	13.49	13.00	13.48	804,952	+0.54(+4.17%)
Mar 15, 2022	12.85	12.99	12.76	12.94	679,477	+0.18(+1.41%)
Mar 14, 2022	12.91	13.00	12.71	12.76	585,663	-0.09(-0.70%)
Mar 11, 2022	12.84	12.99	12.73	12.85	644,052	+0.06(+0.47%)
Mar 10, 2022	12.45	12.84	12.42	12.79	778,118	+0.21(+1.67%)
Mar 09, 2022	12.61	12.79	12.44	12.58	761,663	+0.13(+1.04%)
Mar 08, 2022	12.64	12.79	12.44	12.45	1,840,453	-0.08(-0.64%)
Mar 07, 2022	12.59	12.78	12.49	12.53	1,029,375	-0.11(-0.87%)
Mar 04, 2022	12.71	12.77	12.48	12.64	814,030	-0.19(-1.48%)
Mar 03, 2022	12.91	12.97	12.76	12.83	1,021,124	-0.02(-0.16%)
Mar 02, 2022	12.37	12.94	12.37	12.85	759,134	+0.45(+3.63%)
Mar 01, 2022	12.52	12.65	12.32	12.40	1,170,432	-0.17(-1.35%)
Feb 28, 2022	12.66	12.70	12.45	12.57	1,062,981	-0.22(-1.72%)
Feb 25, 2022	12.48	12.79	12.56	12.79	633,743	+0.31(+2.48%)
Feb 24, 2022	12.04	12.51	12.00	12.48	986,634	+0.22(+1.79%)
Feb 23, 2022	12.29	12.44	12.23	12.26	864,959	+0.00(+0.00%)
Feb 22, 2022	12.28	12.41	12.18	12.26	964,689	-0.04(-0.33%)
Feb 18, 2022				12.30	0	-0.02(-0.16%)
Feb 17, 2022	12.25	12.36	12.11	12.32	1,059,997	-0.05(-0.40%)
Feb 16, 2022	12.29	12.40	12.05	12.37	1,106,438	+0.07(+0.57%)
Feb 15, 2022	12.07	12.37	12.03	12.30	1,209,592	+0.26(+2.16%)
Feb 14, 2022	12.09	12.26	11.91	12.04	1,729,763	-0.01(-0.08%)
Feb 11, 2022	11.65	12.33	11.64	12.05	1,955,070	+0.30(+2.55%)
Feb 10, 2022	10.66	11.98	9.760	11.75	3,692,552	-2.58(-18.00%)
Feb 09, 2022	14.12	14.37	13.82	14.33	776,057	+0.21(+1.49%)
Feb 08, 2022	13.86	14.19	13.81	14.12	1,275,851	+0.31(+2.24%)
Feb 07, 2022	13.44	13.88	13.43	13.81	1,177,538	+0.34(+2.52%)
Feb 04, 2022	13.66	13.78	13.36	13.47	770,826	-0.26(-1.89%)
Feb 03, 2022	13.72			13.73	687,265	+0.02(+0.15%)
Feb 02, 2022	13.60	13.73	13.50	13.71	755,403	+0.11(+0.81%)
Feb 01, 2022	13.49	13.64	13.32	13.60	955,687	+0.14(+1.04%)
Jan 31, 2022	13.08	13.52		13.46	1,334,234	+0.30(+2.28%)
Jan 28, 2022	13.11	13.55	12.81	13.16	1,025,364	-0.01(-0.08%)
Jan 27, 2022	13.53	13.71	13.11	13.17	983,306	-0.28(-2.08%)
Jan 26, 2022	13.65	13.84	13.36	13.45	1,047,420	-0.20(-1.47%)
Jan 25, 2022	14.22	14.65	13.59	13.65	1,482,405	-0.52(-3.67%)
Jan 24, 2022	14.19	14.40	13.83	14.17	1,182,275	-0.06(-0.42%)
Jan 21, 2022	14.35	14.54	14.22	14.23	1,209,224	-0.20(-1.39%)
Jan 20, 2022	14.76	14.82	14.43	14.43	777,404	-0.37(-2.50%)
Jan 19, 2022	15.04	15.08	14.72	14.80	906,851	-0.21(-1.40%)
Jan 18, 2022	15.23	15.30	14.95	15.01	937,379	-0.28(-1.83%)
Jan 14, 2022				15.29	0	+0.26(+1.73%)
Jan 13, 2022	15.16	15.29	14.97	15.03	670,075	-0.04(-0.27%)
Jan 12, 2022	15.14	15.19	14.99	15.07	871,021	-0.01(-0.07%)
Jan 11, 2022	15.26	15.26	15.04	15.08	932,967	-0.17(-1.11%)
Jan 10, 2022	15.50	15.53	15.24	15.25	911,904	-0.27(-1.74%)
Jan 07, 2022	15.80	15.83	15.51	15.52	1,003,305	-0.22(-1.40%)
Jan 06, 2022	15.69	15.89	15.37	15.74	886,476	-0.04(-0.25%)
Jan 05, 2022	15.47	15.89	15.46	15.78	1,296,102	+0.31(+2.00%)
Jan 04, 2022	15.25	15.54	15.16	15.47	943,245	+0.33(+2.18%)

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.