Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	11.14	11.25	11.14	11.18	1,049,905	+0.06(+0.51%)
Mar 30, 2022	11.21	11.25	11.07	11.12	728,479	-0.13(-1.14%)
Mar 29, 2022	10.93	11.26	10.93	11.25	1,708,098	+0.40(+3.67%)
Mar 28, 2022	10.85	10.87	10.77	10.85	764,174	+0.00(+0.00%)
Mar 25, 2022	10.67	10.87	10.66	10.85	832,348	+0.17(+1.60%)
Mar 24, 2022	10.62	10.71	10.53	10.68	632,415	+0.06(+0.54%)
Mar 23, 2022	10.66	10.76	10.60	10.62	604,161	-0.10(-0.93%)
Mar 22, 2022	10.66	10.78	10.65	10.72	870,480	+0.13(+1.28%)
Mar 21, 2022	10.74	10.76	10.55	10.59	753,227	-0.13(-1.19%)
Mar 18, 2022	10.71	10.73	10.62	10.72	1,427,548	+0.04(+0.33%)
Mar 17, 2022	10.39	10.70	10.32	10.68	775,654	+0.21(+1.97%)
Mar 16, 2022	10.53	10.60	10.26	10.47	1,186,538	+0.01(+0.14%)
Mar 15, 2022	10.66	10.71	10.44	10.46	888,880	-0.13(-1.27%)
Mar 14, 2022	10.60	10.74	10.52	10.60	999,540	+0.04(+0.34%)
Mar 11, 2022	10.63	10.71	10.50	10.56	565,667	-0.06(-0.54%)
Mar 10, 2022	10.43	10.62	10.36	10.62	694,767	+0.04(+0.40%)
Mar 09, 2022	10.71	10.83	10.57	10.57	1,114,538	-0.04(-0.33%)
Mar 08, 2022	10.38	10.70	10.35	10.61	1,262,059	+0.24(+2.33%)
Mar 07, 2022	10.59	10.59	10.36	10.37	816,708	-0.23(-2.21%)
Mar 04, 2022	10.46	10.61	10.36	10.60	999,788	+0.03(+0.27%)
Mar 03, 2022	10.40	10.59	10.37	10.57	1,667,196	+0.13(+1.22%)
Mar 02, 2022	10.10	10.47	10.04	10.45	1,398,710	+0.41(+4.03%)
Mar 01, 2022	10.05	10.15	9.945	10.04	1,715,722	-0.06(-0.56%)
Feb 28, 2022	10.16	10.23	9.931	10.10	2,405,421	-0.16(-1.59%)
Feb 25, 2022	10.14	10.31	10.18	10.26	2,068,884	+0.13(+1.33%)
Feb 24, 2022	9.948	10.16	9.806	10.13	1,982,147	+0.18(+1.79%)
Feb 23, 2022	10.20	10.29	9.945	9.948	1,417,832	-0.16(-1.62%)
Feb 22, 2022	10.23	10.25	10.03	10.11	1,267,735	-0.16(-1.52%)
Feb 18, 2022				10.27	0	-0.05(-0.48%)
Feb 17, 2022	10.25	10.34	10.20	10.32	1,280,169	+0.01(+0.14%)
Feb 16, 2022	10.13	10.31	10.13	10.30	1,449,594	+0.21(+2.11%)
Feb 15, 2022	10.08	10.17	10.04	10.09	683,254	+0.09(+0.85%)
Feb 14, 2022	10.17	10.25	9.973	10.01	1,180,388	-0.17(-1.68%)
Feb 11, 2022	9.998	10.18	9.977	10.18	1,479,070	+0.26(+2.58%)
Feb 10, 2022	9.934	10.18	9.870	9.920	1,439,663	-0.10(-0.99%)
Feb 09, 2022	9.913	10.07	9.913	10.02	1,667,777	+0.15(+1.51%)
Feb 08, 2022	9.963	9.991	9.863	9.870	1,392,054	-0.04(-0.43%)
Feb 07, 2022	9.899	9.998	9.870	9.913	921,369	+0.04(+0.43%)
Feb 04, 2022	9.913	9.980	9.749	9.870	1,865,447	-0.09(-0.86%)
Feb 03, 2022	10.09		9.948	9.955	1,259,287	-0.16(-1.55%)
Feb 02, 2022	10.20	10.26	10.09	10.11	1,279,812	-0.08(-0.77%)
Feb 01, 2022	10.18	10.23	10.03	10.19	871,819	+0.00(+0.00%)
Jan 31, 2022	9.955	10.57	9.913	10.19	1,075,702	+0.16(+1.63%)
Jan 28, 2022	9.806	10.01	9.643	10.03	1,249,536	+0.23(+2.32%)
Jan 27, 2022	9.963	10.10	9.721	9.799	940,429	-0.15(-1.50%)
Jan 26, 2022	10.12	10.24	9.906	9.948	1,052,725	-0.11(-1.06%)
Jan 25, 2022	9.792	10.13	9.707	10.05	1,223,515	+0.10(+1.00%)
Jan 24, 2022	9.948	9.991	9.604	9.955	1,658,067	-0.06(-0.57%)
Jan 21, 2022	10.05	10.19	9.978	10.01	1,086,452	-0.04(-0.42%)
Jan 20, 2022	10.32	10.40	10.05	10.05	997,345	-0.26(-2.48%)
Jan 19, 2022	10.53	10.60	10.31	10.31	916,397	-0.22(-2.09%)
Jan 18, 2022	10.72	10.75	10.52	10.53	1,345,195	-0.18(-1.72%)
Jan 14, 2022				10.72	0	+0.01(+0.07%)
Jan 13, 2022	10.60	10.83	10.57	10.71	1,006,813	+0.13(+1.28%)
Jan 12, 2022	10.82	10.92	10.57	10.57	1,461,407	-0.28(-2.62%)
Jan 11, 2022	10.80	10.87	10.68	10.86	1,876,247	+0.07(+0.64%)
Jan 10, 2022	10.83	10.83	10.69	10.79	1,340,293	-0.03(-0.26%)
Jan 07, 2022	10.83	10.83	10.81	10.82	1,023,352	-0.01(-0.06%)
Jan 06, 2022	10.77	10.86	10.72	10.82	907,737	+0.07(+0.64%)
Jan 05, 2022	11.00	11.04	10.72	10.75	1,215,954	-0.21(-1.90%)
Jan 04, 2022	10.81	11.03	10.80	10.96	1,142,581	+0.21(+1.93%)

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.