Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	13.29	13.67	12.77	13.11	930,211	-0.23(-1.72%)
Mar 30, 2022	13.77	14.42	13.27	13.34	1,894,829	-0.57(-4.10%)
Mar 29, 2022	13.29	14.10	13.24	13.91	1,098,282	+0.86(+6.59%)
Mar 28, 2022	13.17	13.60	12.52	13.05	813,259	-0.08(-0.61%)
Mar 25, 2022	13.95	14.28	12.67	13.13	1,219,363	-0.69(-4.99%)
Mar 24, 2022	13.91	15.02	13.00	13.82	1,610,750	+0.24(+1.77%)
Mar 23, 2022	13.89	13.94	13.08	13.58	902,155	-0.66(-4.63%)
Mar 22, 2022	14.20	14.76	14.01	14.24	883,085	+0.07(+0.49%)
Mar 21, 2022	14.07	14.72	13.77	14.17	1,794,545	+0.00(+0.00%)
Mar 18, 2022	13.35	14.23	13.18	14.17	2,667,063	+0.58(+4.27%)
Mar 17, 2022	12.39	14.09	12.14	13.59	1,213,074	+1.04(+8.29%)
Mar 16, 2022	11.60	12.82	11.56	12.55	1,301,738	+1.22(+10.77%)
Mar 15, 2022	10.26	11.41	10.15	11.33	1,758,895	+1.07(+10.43%)
Mar 14, 2022	10.76	11.11	10.08	10.26	1,270,152	-0.62(-5.70%)
Mar 11, 2022	12.34	12.96	10.84	10.88	899,404	-1.30(-10.67%)
Mar 10, 2022	11.93	12.33	11.38	12.18	1,120,633	+0.25(+2.10%)
Mar 09, 2022	11.50	12.74	11.50	11.93	2,287,341	+0.63(+5.58%)
Mar 08, 2022	10.15	11.69	9.900	11.30	1,924,130	+1.45(+14.72%)
Mar 07, 2022	10.19	10.66	9.820	9.850	1,687,663	-0.19(-1.89%)
Mar 04, 2022	10.79	11.03	9.930	10.04	949,457	-0.73(-6.78%)
Mar 03, 2022	11.73	11.84	10.70	10.77	979,092	-0.97(-8.26%)
Mar 02, 2022	12.16	12.48	11.11	11.74	1,938,607	-0.44(-3.61%)
Mar 01, 2022	13.53	13.82	12.06	12.18	1,436,112	-1.35(-9.98%)
Feb 28, 2022	12.36	13.56	12.28	13.53	1,939,401	+1.46(+12.10%)
Feb 25, 2022	12.50	12.47	11.66	12.07	2,727,327	-0.41(-3.29%)
Feb 24, 2022	10.34	12.52	10.24	12.48	2,805,534	+1.65(+15.24%)
Feb 23, 2022	11.66	11.68	10.74	10.83	1,346,571	-0.35(-3.13%)
Feb 22, 2022	11.99	12.39	11.07	11.18	1,540,347	-0.98(-8.06%)
Feb 18, 2022				12.16	0	-0.92(-7.03%)
Feb 17, 2022	14.07	14.64	12.82	13.08	1,182,578	-0.51(-3.75%)
Feb 16, 2022	13.75	13.94	13.22	13.59	1,468,509	+0.12(+0.89%)
Feb 15, 2022	13.29	14.11	12.86	13.47	2,297,000	+0.73(+5.73%)
Feb 14, 2022	13.17	13.17	12.40	12.74	1,928,373	-0.60(-4.50%)
Feb 11, 2022	14.64	16.00	12.82	13.34	3,041,812	-1.87(-12.29%)
Feb 10, 2022	15.50	16.65	13.44	15.21	2,640,194	-1.46(-8.76%)
Feb 09, 2022	16.41	17.66	16.41	16.67	2,150,382	+1.06(+6.79%)
Feb 08, 2022	15.97	16.63	15.36	15.61	894,978	-0.36(-2.25%)
Feb 07, 2022	15.50	16.57	15.43	15.97	1,708,729	+0.50(+3.23%)
Feb 04, 2022	15.41	16.17	15.23	15.47	1,634,113	-0.14(-0.90%)
Feb 03, 2022	17.69		15.35	15.61	1,645,042	-2.24(-12.55%)
Feb 02, 2022	19.55	19.98	17.66	17.85	1,537,336	-1.31(-6.84%)
Feb 01, 2022	18.88	19.64	18.46	19.16	1,497,425	+0.46(+2.46%)
Jan 31, 2022	17.04			18.70	2,322,604	+1.67(+9.81%)
Jan 28, 2022	17.41	17.41	15.58	17.03	1,614,397	-0.53(-3.02%)
Jan 27, 2022	20.28	21.00	17.50	17.56	1,210,670	-2.40(-12.02%)
Jan 26, 2022	21.14	21.84	19.75	19.96	1,043,995	-0.83(-3.99%)
Jan 25, 2022	20.14	21.05	19.70	20.79	1,230,327	+0.13(+0.63%)
Jan 24, 2022	19.34	20.75	18.43	20.66	1,424,496	+0.53(+2.63%)
Jan 21, 2022	20.81	21.36	19.46	20.13	1,440,788	-1.24(-5.80%)
Jan 20, 2022	22.62	23.62	21.27	21.37	847,745	-0.56(-2.55%)
Jan 19, 2022	24.16	24.74	21.82	21.93	775,282	-1.56(-6.64%)
Jan 18, 2022	23.51	24.52	22.89	23.49	1,077,845	-0.71(-2.93%)
Jan 14, 2022				24.20	0	-0.40(-1.63%)
Jan 13, 2022	27.00	27.38	24.52	24.60	740,641	-1.22(-4.73%)
Jan 12, 2022	27.32	27.55	25.39	25.82	577,556	-1.10(-4.09%)
Jan 11, 2022	26.06	27.60	25.59	26.92	976,389	+0.87(+3.34%)
Jan 10, 2022	27.28	27.28	25.06	26.05	990,564	-1.35(-4.93%)
Jan 07, 2022	28.46	28.67	27.20	27.40	1,057,088	-0.66(-2.35%)
Jan 06, 2022	30.17	30.43	27.65	28.06	2,183,658	-2.17(-7.18%)
Jan 05, 2022	34.76	35.07	29.57	30.23	1,343,797	-4.62(-13.26%)
Jan 04, 2022	35.29	35.81	34.27	34.85	589,013	-0.64(-1.80%)

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.