Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.11	20.22	19.34	19.35	132,949	-0.60(-3.01%)
Mar 30, 2022	21.33	21.33	19.76	19.95	205,255	-1.37(-6.43%)
Mar 29, 2022	20.27	21.50	20.21	21.32	259,768	+1.40(+7.03%)
Mar 28, 2022	19.15	20.25	19.14	19.92	184,261	+0.97(+5.12%)
Mar 25, 2022	19.35	19.48	18.55	18.95	192,471	-0.92(-4.63%)
Mar 24, 2022	19.78	19.88	18.80	19.87	161,110	+0.14(+0.71%)
Mar 23, 2022	20.22	20.45	19.40	19.73	136,536	-0.64(-3.14%)
Mar 22, 2022	19.82	20.83	19.82	20.37	168,542	+0.64(+3.24%)
Mar 21, 2022	20.35	20.60	19.20	19.73	206,989	-1.13(-5.42%)
Mar 18, 2022	20.51	21.30	20.23	20.86	344,005	+0.22(+1.07%)
Mar 17, 2022	20.10	20.76	19.81	20.64	192,991	+0.40(+1.98%)
Mar 16, 2022	19.49	20.42	18.79	20.24	404,545	+1.19(+6.25%)
Mar 15, 2022	18.05	19.24	17.86	19.05	187,662	+1.20(+6.72%)
Mar 14, 2022	18.46	18.63	17.64	17.85	269,829	-0.51(-2.78%)
Mar 11, 2022	19.75	19.96	18.28	18.36	260,480	-1.01(-5.21%)
Mar 10, 2022	19.15	19.62	18.61	19.37	171,087	-0.20(-1.02%)
Mar 09, 2022	19.48	19.98	19.30	19.57	211,110	+0.72(+3.82%)
Mar 08, 2022	18.32	19.74	17.95	18.85	343,519	+0.42(+2.28%)
Mar 07, 2022	17.60	18.80	17.60	18.43	272,268	+0.87(+4.95%)
Mar 04, 2022	19.45	19.86	17.50	17.56	402,549	-2.12(-10.77%)
Mar 03, 2022	20.12	20.70	19.38	19.68	468,212	+0.34(+1.76%)
Mar 02, 2022	19.99	20.44	19.24	19.34	423,041	-0.48(-2.42%)
Mar 01, 2022	20.78	21.25	19.52	19.82	164,613	-0.87(-4.20%)
Feb 28, 2022	20.00	21.11	19.81	20.69	204,646	+0.47(+2.32%)
Feb 25, 2022	20.19	20.22	19.25	20.22	247,840	+0.14(+0.70%)
Feb 24, 2022	17.77	20.19	17.65	20.08	307,059	+1.03(+5.41%)
Feb 23, 2022	19.80	20.12	18.94	19.05	190,592	-0.29(-1.50%)
Feb 22, 2022	19.49	20.27	18.96	19.34	213,727	-0.50(-2.52%)
Feb 18, 2022				19.84	0	-0.33(-1.64%)
Feb 17, 2022	21.41	21.59	20.06	20.17	176,163	-1.59(-7.31%)
Feb 16, 2022	21.75	22.08	21.27	21.76	154,129	-0.15(-0.68%)
Feb 15, 2022	20.99	21.93	20.63	21.91	203,135	+1.56(+7.67%)
Feb 14, 2022	20.21	21.23	19.98	20.35	207,792	-0.05(-0.25%)
Feb 11, 2022	21.12	22.43	20.06	20.40	297,861	-0.59(-2.81%)
Feb 10, 2022	21.25	22.61	20.71	20.99	327,499	-0.69(-3.18%)
Feb 09, 2022	21.02	22.10	20.85	21.68	242,971	+0.88(+4.23%)
Feb 08, 2022	20.49	21.00	19.96	20.80	173,317	+0.48(+2.36%)
Feb 07, 2022	20.25	21.24	19.76	20.32	175,377	+0.21(+1.04%)
Feb 04, 2022	19.37	20.53	18.60	20.11	206,067	+0.81(+4.20%)
Feb 03, 2022	19.54		19.23	19.30	240,745	-0.79(-3.93%)
Feb 02, 2022	21.11	21.20	19.54	20.09	266,701	-0.63(-3.04%)
Feb 01, 2022	21.32	21.48	20.04	20.72	364,026	+0.21(+1.02%)
Jan 31, 2022	19.24	20.58		20.51	315,094	+1.56(+8.23%)
Jan 28, 2022	18.10	19.19	17.42	18.95	340,473	+0.98(+5.45%)
Jan 27, 2022	18.78	19.35	17.88	17.97	226,478	-0.41(-2.23%)
Jan 26, 2022	19.14	20.47	18.23	18.38	388,617	-0.20(-1.08%)
Jan 25, 2022	19.20	20.00	18.11	18.58	369,157	-1.03(-5.25%)
Jan 24, 2022	18.00	19.68	17.06	19.61	648,355	+1.27(+6.92%)
Jan 21, 2022	19.21	19.90	18.22	18.34	725,454	-1.02(-5.27%)
Jan 20, 2022	19.86	21.72	19.22	19.36	415,358	-0.25(-1.27%)
Jan 19, 2022	19.99	21.01	19.49	19.61	305,637	-0.06(-0.31%)
Jan 18, 2022	20.41	21.32	19.29	19.67	473,500	-1.03(-4.98%)
Jan 14, 2022				20.70	0	+0.14(+0.68%)
Jan 13, 2022	21.46	21.98	20.37	20.56	302,462	-0.83(-3.88%)
Jan 12, 2022	22.87	23.50	21.29	21.39	196,308	-1.18(-5.23%)
Jan 11, 2022	21.44	22.94	21.39	22.57	216,826	+0.64(+2.92%)
Jan 10, 2022	21.50	21.94	20.67	21.93	244,050	-0.13(-0.59%)
Jan 07, 2022	22.09	23.62	21.61	22.06	257,582	-0.07(-0.32%)
Jan 06, 2022	21.87	23.08	21.21	22.13	344,861	+0.69(+3.22%)
Jan 05, 2022	23.20	23.71	21.40	21.44	374,152	-1.91(-8.18%)
Jan 04, 2022	24.56	24.56	22.50	23.35	350,583	-1.14(-4.65%)

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.