Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.55	17.76	17.19	17.27	97,566	-0.32(-1.82%)
Mar 30, 2022	17.99	17.99	17.47	17.59	57,341	-0.35(-1.93%)
Mar 29, 2022	17.97	18.09	17.73	17.94	50,620	+0.12(+0.65%)
Mar 28, 2022	18.10	18.11	17.60	17.82	46,526	-0.13(-0.74%)
Mar 25, 2022	17.83	18.07	17.83	17.96	70,708	+0.10(+0.55%)
Mar 24, 2022	17.78	17.96	17.59	17.86	61,649	+0.21(+1.21%)
Mar 23, 2022	18.04	18.05	17.62	17.65	49,325	-0.46(-2.55%)
Mar 22, 2022	18.30	18.51	18.05	18.11	52,993	-0.08(-0.44%)
Mar 21, 2022	18.14	18.30	17.96	18.19	61,952	+0.14(+0.79%)
Mar 18, 2022	17.97	18.20	17.76	18.05	252,402	-0.06(-0.34%)
Mar 17, 2022	18.21	18.32	18.00	18.11	75,714	-0.21(-1.16%)
Mar 16, 2022	18.55	18.55	18.20	18.32	70,774	-0.05(-0.29%)
Mar 15, 2022	18.88	19.01	18.33	18.37	37,379	-0.33(-1.76%)
Mar 14, 2022	18.58	18.74	18.48	18.70	36,657	+0.37(+2.01%)
Mar 11, 2022	18.68	18.68	18.24	18.33	46,229	-0.07(-0.38%)
Mar 10, 2022	18.46	18.59	18.12	18.40	43,091	-0.30(-1.60%)
Mar 09, 2022	18.96	19.05	18.60	18.70	42,053	+0.16(+0.85%)
Mar 08, 2022	18.85	18.98	18.54	18.54	54,217	-0.20(-1.08%)
Mar 07, 2022	18.74	19.03	18.51	18.75	64,304	+0.00(+0.00%)
Mar 04, 2022	18.82	18.82	18.52	18.75	31,603	-0.34(-1.80%)
Mar 03, 2022	18.89	19.09	18.77	19.09	42,603	+0.21(+1.12%)
Mar 02, 2022	18.21	19.03	18.21	18.88	67,326	+0.56(+3.07%)
Mar 01, 2022	18.98	18.98	18.13	18.32	96,631	-0.83(-4.32%)
Feb 28, 2022	19.24	19.37	18.63	19.14	72,110	-0.32(-1.63%)
Feb 25, 2022	18.83	19.49	19.16	19.46	48,384	+0.70(+3.75%)
Feb 24, 2022	19.19	19.32	18.38	18.76	137,980	-0.62(-3.18%)
Feb 23, 2022	19.83	19.96	19.30	19.37	47,142	-0.37(-1.87%)
Feb 22, 2022	20.08	20.18	19.58	19.74	57,896	-0.26(-1.32%)
Feb 18, 2022				20.00	0	+0.33(+1.65%)
Feb 17, 2022	19.71	19.85	19.60	19.68	56,034	-0.18(-0.89%)
Feb 16, 2022	19.83	19.95	19.68	19.85	49,600	+0.04(+0.18%)
Feb 15, 2022	19.75	19.96	19.74	19.82	53,869	+0.24(+1.21%)
Feb 14, 2022	19.52	19.74	19.45	19.58	54,111	+0.06(+0.32%)
Feb 11, 2022	19.44	19.78	19.42	19.52	50,795	+0.14(+0.73%)
Feb 10, 2022	19.25	19.51	19.10	19.38	68,089	+0.14(+0.73%)
Feb 09, 2022	19.88	19.88	19.17	19.24	58,181	-0.64(-3.23%)
Feb 08, 2022	19.50	19.91	19.50	19.88	40,887	+0.40(+2.03%)
Feb 07, 2022	19.34	19.61	19.20	19.49	58,679	+0.08(+0.41%)
Feb 04, 2022	19.64	19.74	19.26	19.41	66,218	-0.06(-0.32%)
Feb 03, 2022	19.09			19.47	82,001	+0.32(+1.65%)
Feb 02, 2022	19.15	19.34	18.93	19.15	71,898	-0.11(-0.55%)
Feb 01, 2022	19.35	19.38	18.93	19.26	73,965	-0.01(-0.05%)
Jan 31, 2022	18.67	19.32		19.27	92,063	+0.60(+3.20%)
Jan 28, 2022	18.80	19.00	18.18	18.67	57,207	-0.36(-1.89%)
Jan 27, 2022	19.13	19.42	18.75	19.03	45,559	-0.09(-0.46%)
Jan 26, 2022	19.64	19.69	19.03	19.12	71,138	-0.40(-2.07%)
Jan 25, 2022	19.00	19.64	18.74	19.52	69,635	+0.32(+1.65%)
Jan 24, 2022	18.39	19.32	18.39	19.20	63,839	+0.55(+2.97%)
Jan 21, 2022	18.35	19.02	18.29	18.65	65,528	+0.02(+0.09%)
Jan 20, 2022	19.13	19.28	18.57	18.63	51,837	-0.47(-2.48%)
Jan 19, 2022	19.59	19.59	19.01	19.11	36,150	-0.44(-2.25%)
Jan 18, 2022	19.64	19.74	19.39	19.55	49,233	-0.09(-0.45%)
Jan 14, 2022				19.64	0	+0.07(+0.36%)
Jan 13, 2022	19.51	19.83	19.51	19.56	47,659	+0.11(+0.59%)
Jan 12, 2022	19.23	19.56	19.17	19.45	68,109	+0.17(+0.87%)
Jan 11, 2022	19.31	19.39	19.07	19.28	59,311	-0.18(-0.95%)
Jan 10, 2022	19.69	19.73	19.25	19.47	54,403	-0.20(-1.03%)
Jan 07, 2022	19.65	19.80	19.54	19.67	33,711	+0.00(+0.00%)
Jan 06, 2022	19.30	19.70	19.21	19.67	41,282	+0.50(+2.61%)
Jan 05, 2022	18.98	19.42	18.98	19.17	52,505	+0.15(+0.79%)
Jan 04, 2022	19.19	19.34	18.87	19.02	65,062	-0.01(-0.05%)

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.