Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	19.47	19.52	19.18	19.19	175,675	-0.15(-0.76%)
Mar 30, 2022	19.29	19.34	19.12	19.34	69,084	+0.05(+0.27%)
Mar 29, 2022	19.26	19.32	19.10	19.29	81,093	+0.19(+0.99%)
Mar 28, 2022	18.96	19.11	18.84	19.10	90,350	+0.16(+0.87%)
Mar 25, 2022	18.78	18.97	18.71	18.93	80,460	+0.16(+0.83%)
Mar 24, 2022	18.72	18.91	18.63	18.78	142,699	+0.12(+0.65%)
Mar 23, 2022	19.10	19.10	18.65	18.66	211,741	-0.48(-2.52%)
Mar 22, 2022	19.18	19.26	19.06	19.14	73,860	+0.08(+0.41%)
Mar 21, 2022	19.28	19.36	19.03	19.06	114,682	-0.10(-0.54%)
Mar 18, 2022	18.86	19.29	18.86	19.16	61,309	+0.18(+0.97%)
Mar 17, 2022	18.48	19.03	18.48	18.98	89,074	+0.46(+2.50%)
Mar 16, 2022	18.48	18.84	18.25	18.52	85,987	+0.18(+0.98%)
Mar 15, 2022	18.11	18.44	18.08	18.34	61,589	+0.37(+2.05%)
Mar 14, 2022	17.92	18.41	17.92	17.97	82,986	-0.06(-0.33%)
Mar 11, 2022	18.28	18.46	18.03	18.03	58,708	-0.21(-1.13%)
Mar 10, 2022	18.11	18.31	18.05	18.24	61,105	-0.06(-0.33%)
Mar 09, 2022	18.12	18.47	18.12	18.30	68,092	+0.36(+2.01%)
Mar 08, 2022	18.23	18.38	17.86	17.93	186,204	-0.38(-2.06%)
Mar 07, 2022	18.61	18.61	18.23	18.31	94,446	-0.36(-1.93%)
Mar 04, 2022	18.50	18.76	18.42	18.67	76,062	-0.03(-0.14%)
Mar 03, 2022	18.82	18.90	18.57	18.70	79,296	+0.00(+0.00%)
Mar 02, 2022	18.48	18.77	18.42	18.70	134,142	+0.37(+2.01%)
Mar 01, 2022	18.39	18.72	18.28	18.33	98,921	-0.17(-0.93%)
Feb 28, 2022	18.44	18.54	18.24	18.50	114,332	-0.05(-0.28%)
Feb 25, 2022	17.92	18.60	18.18	18.55	128,599	+0.66(+3.69%)
Feb 24, 2022	16.97	17.93	16.51	17.89	207,299	+0.21(+1.16%)
Feb 23, 2022	18.11	18.23	17.69	17.69	114,764	-0.37(-2.04%)
Feb 22, 2022	18.18	18.40	17.84	18.05	134,177	-0.42(-2.27%)
Feb 18, 2022				18.48	0	-0.11(-0.60%)
Feb 17, 2022	18.74	18.86	18.59	18.59	60,778	-0.24(-1.26%)
Feb 16, 2022	18.82	19.01	18.70	18.82	48,461	-0.02(-0.09%)
Feb 15, 2022	18.70	18.92	18.70	18.84	56,990	+0.26(+1.38%)
Feb 14, 2022	18.84	18.86	18.49	18.59	85,119	-0.26(-1.36%)
Feb 11, 2022	19.17	19.30	18.77	18.84	90,649	-0.35(-1.82%)
Feb 10, 2022	19.34	19.54	19.16	19.19	86,687	-0.31(-1.58%)
Feb 09, 2022	19.56	19.61	19.46	19.50	121,039	+0.09(+0.44%)
Feb 08, 2022	19.19	19.52	19.12	19.41	88,276	+0.06(+0.31%)
Feb 07, 2022	19.61	19.63	19.22	19.35	75,179	-0.19(-0.96%)
Feb 04, 2022	19.38	19.64	19.38	19.54	41,605	+0.16(+0.84%)
Feb 03, 2022	19.58		19.37	19.38	71,492	-0.38(-1.90%)
Feb 02, 2022	19.63	19.88	19.37	19.75	81,811	+0.23(+1.18%)
Feb 01, 2022	19.38	19.63	19.30	19.52	62,316	+0.24(+1.24%)
Jan 31, 2022	18.90	19.33		19.29	106,348	+0.41(+2.17%)
Jan 28, 2022	18.31	18.85	18.18	18.88	87,881	+0.55(+3.03%)
Jan 27, 2022	18.30	18.75	18.21	18.32	115,925	+0.17(+0.94%)
Jan 26, 2022	18.28	18.77	18.13	18.15	135,119	-0.04(-0.23%)
Jan 25, 2022	18.07	18.43	17.88	18.19	122,738	-0.13(-0.70%)
Jan 24, 2022	18.35	18.43	17.36	18.32	351,441	-0.40(-2.14%)
Jan 21, 2022	19.77	19.80	18.50	18.72	300,440	-1.03(-5.23%)
Jan 20, 2022	20.11	20.39	19.70	19.75	101,666	-0.25(-1.24%)
Jan 19, 2022	20.57	20.90	19.96	20.00	128,743	-0.58(-2.81%)
Jan 18, 2022	20.60	20.85	20.40	20.58	113,538	-0.10(-0.49%)
Jan 14, 2022				20.68	0	+0.20(+1.00%)
Jan 13, 2022	21.11	21.11	20.48	20.48	96,814	-0.55(-2.63%)
Jan 12, 2022	20.60	21.11	20.60	21.03	80,687	+0.40(+1.94%)
Jan 11, 2022	20.34	20.72	20.23	20.63	86,180	+0.39(+1.93%)
Jan 10, 2022	20.25	20.32	20.06	20.24	119,480	-0.09(-0.42%)
Jan 07, 2022	20.47	20.59	20.33	20.33	89,107	-0.20(-0.95%)
Jan 06, 2022	20.79	20.81	20.46	20.52	108,455	-0.38(-1.83%)
Jan 05, 2022	21.18	21.40	20.89	20.90	103,428	-0.26(-1.24%)
Jan 04, 2022	21.67	21.70	21.17	21.17	106,060	-0.36(-1.66%)

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.