Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	16.00	16.66	15.90	16.63	13,955,026	+0.75(+4.70%)
Mar 30, 2022	15.74	16.14	15.65	15.89	14,901,932	+0.26(+1.63%)
Mar 29, 2022	15.78	16.08	15.57	15.63	17,670,892	-0.60(-3.72%)
Mar 28, 2022	16.65	16.87	16.23	16.24	11,205,940	-0.33(-2.00%)
Mar 25, 2022	16.76	17.06	16.54	16.57	14,834,413	-0.27(-1.63%)
Mar 24, 2022	17.37	17.50	16.82	16.84	13,776,000	-0.76(-4.29%)
Mar 23, 2022	17.26	17.61	17.09	17.60	13,474,561	+0.65(+3.85%)
Mar 22, 2022	17.39	17.41	16.85	16.94	15,151,575	-0.63(-3.60%)
Mar 21, 2022	17.59	18.02	17.33	17.58	17,333,180	-0.01(-0.05%)
Mar 18, 2022	18.36	18.46	17.52	17.59	19,914,172	-0.59(-3.27%)
Mar 17, 2022	19.14	19.19	18.15	18.18	19,862,374	-0.70(-3.70%)
Mar 16, 2022	19.69	20.42	18.87	18.88	27,065,314	-1.36(-6.72%)
Mar 15, 2022	21.22	21.43	20.12	20.24	21,258,470	-1.41(-6.50%)
Mar 14, 2022	21.05	21.83	20.51	21.65	20,518,948	+0.48(+2.28%)
Mar 11, 2022	20.03	21.26	19.93	21.17	20,356,196	+0.77(+3.80%)
Mar 10, 2022	20.83	21.12	20.28	20.39	22,741,060	+0.27(+1.36%)
Mar 09, 2022	20.47	20.84	19.81	20.12	27,304,960	-1.75(-7.99%)
Mar 08, 2022	21.36	22.06	20.21	21.86	43,137,972	+0.46(+2.16%)
Mar 07, 2022	19.75	21.40	19.70	21.40	30,731,150	+1.74(+8.84%)
Mar 04, 2022	19.73	20.23	19.50	19.66	26,345,298	+0.46(+2.41%)
Mar 03, 2022	18.61	19.44	18.49	19.20	22,571,152	+0.27(+1.45%)
Mar 02, 2022	19.67	19.80	18.68	18.93	19,915,262	-1.08(-5.38%)
Mar 01, 2022	19.33	20.38	19.08	20.00	29,453,652	+0.88(+4.59%)
Feb 28, 2022	19.74	19.92	18.94	19.13	27,566,048	+0.10(+0.55%)
Feb 25, 2022	20.15	20.03	18.98	19.02	33,652,780	-1.31(-6.46%)
Feb 24, 2022	22.98	23.04	20.28	20.33	46,199,892	-0.99(-4.65%)
Feb 23, 2022	19.82	21.40	19.72	21.33	28,278,992	+1.11(+5.51%)
Feb 22, 2022	19.93	20.75	19.43	20.21	37,919,540	+0.62(+3.18%)
Feb 18, 2022				19.59	0	+0.38(+1.97%)
Feb 17, 2022	18.48	19.31	18.42	19.21	18,469,316	+1.16(+6.44%)
Feb 16, 2022	18.40	18.64	17.90	18.05	15,379,698	-0.08(-0.42%)
Feb 15, 2022	18.44	18.52	18.12	18.12	18,358,466	-0.92(-4.81%)
Feb 14, 2022	18.95	19.53	18.73	19.04	25,682,406	+0.18(+0.95%)
Feb 11, 2022	17.81	19.05	17.54	18.86	34,654,184	+1.07(+6.00%)
Feb 10, 2022	17.59	18.05	16.89	17.79	27,067,676	+0.90(+5.31%)
Feb 09, 2022	17.16	17.20	16.88	16.90	15,957,973	-0.78(-4.43%)
Feb 08, 2022	18.22	18.38	17.57	17.68	15,053,869	-0.43(-2.40%)
Feb 07, 2022	17.85	18.29	17.69	18.12	14,938,922	+0.16(+0.89%)
Feb 04, 2022	18.26	18.55	17.45	17.95	27,467,992	-0.26(-1.45%)
Feb 03, 2022	17.74	18.32	17.50	18.22	23,243,182	+1.20(+7.05%)
Feb 02, 2022	17.24	17.52	16.94	17.02	18,339,722	-0.54(-3.07%)
Feb 01, 2022	17.79	18.26	17.45	17.56	19,205,724	-0.35(-1.95%)
Jan 31, 2022	19.02		17.85	17.91	18,981,312	-1.02(-5.39%)
Jan 28, 2022	20.24	20.93	18.92	18.93	22,300,198	-1.52(-7.44%)
Jan 27, 2022	19.49	20.70	19.00	20.45	28,464,138	+0.32(+1.60%)
Jan 26, 2022	19.13	20.77	18.67	20.13	31,086,360	+0.14(+0.71%)
Jan 25, 2022	20.19	20.97	19.42	19.99	37,014,904	+0.72(+3.73%)
Jan 24, 2022	20.33	21.84	19.22	19.27	53,335,620	-0.25(-1.31%)
Jan 21, 2022	18.60	19.53	18.29	19.52	37,835,996	+1.09(+5.89%)
Jan 20, 2022	17.62	18.50	17.03	18.44	19,817,456	+0.58(+3.23%)
Jan 19, 2022	17.14	17.89	16.96	17.86	16,495,613	+0.53(+3.05%)
Jan 18, 2022	16.99	17.44	16.96	17.33	17,915,822	+0.89(+5.40%)
Jan 14, 2022				16.44	0	-0.01(-0.06%)
Jan 13, 2022	15.69	16.58	15.63	16.45	16,803,600	+0.63(+4.00%)
Jan 12, 2022	15.76	16.03	15.59	15.82	13,080,247	-0.11(-0.71%)
Jan 11, 2022	16.42	16.76	15.93	15.93	14,706,510	-0.47(-2.88%)
Jan 10, 2022	16.70	17.33	16.37	16.41	21,484,448	+0.09(+0.58%)
Jan 07, 2022	16.15	16.48	16.01	16.31	15,045,393	+0.18(+1.11%)
Jan 06, 2022	16.15	16.40	15.85	16.13	16,190,219	+0.05(+0.29%)
Jan 05, 2022	15.26	16.10	15.18	16.08	14,619,202	+0.86(+5.64%)
Jan 04, 2022	15.06	15.40	14.99	15.23	8,741,251	+0.03(+0.19%)

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.