Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.89	17.93	17.86	17.86	423,964	-0.03(-0.15%)
Mar 30, 2022	17.81	17.89	17.81	17.89	196,049	+0.05(+0.31%)
Mar 29, 2022	17.73	17.84	17.73	17.84	728,861	+0.17(+0.93%)
Mar 28, 2022	17.63	17.67	17.61	17.67	119,120	+0.08(+0.47%)
Mar 25, 2022	17.72	17.72	17.59	17.59	251,712	-0.15(-0.85%)
Mar 24, 2022	17.72	17.75	17.70	17.74	124,781	-0.00(-0.03%)
Mar 23, 2022	17.72	17.76	17.69	17.74	508,833	+0.05(+0.26%)
Mar 22, 2022	17.70	17.74	17.69	17.70	337,250	-0.11(-0.62%)
Mar 21, 2022	17.85	17.89	17.79	17.81	428,883	-0.13(-0.72%)
Mar 18, 2022	17.90	17.94	17.88	17.94	174,820	+0.07(+0.41%)
Mar 17, 2022	17.78	17.86	17.78	17.86	262,947	+0.10(+0.57%)
Mar 16, 2022	17.68	17.76	17.60	17.76	194,913	+0.13(+0.75%)
Mar 15, 2022	17.61	17.67	17.59	17.63	276,217	+0.08(+0.44%)
Mar 14, 2022	17.69	17.71	17.54	17.55	288,216	-0.17(-0.98%)
Mar 11, 2022	17.85	17.88	17.73	17.73	228,511	-0.13(-0.72%)
Mar 10, 2022	17.90	17.90	17.83	17.85	465,668	-0.14(-0.76%)
Mar 09, 2022	17.94	18.02	17.94	17.99	204,575	+0.06(+0.33%)
Mar 08, 2022	17.93	17.96	17.88	17.93	457,910	-0.06(-0.33%)
Mar 07, 2022	18.07	18.09	17.97	17.99	159,614	-0.15(-0.81%)
Mar 04, 2022	18.21	18.23	18.13	18.14	120,459	-0.07(-0.40%)
Mar 03, 2022	18.21	18.24	18.17	18.21	227,858	+0.01(+0.05%)
Mar 02, 2022	18.23	18.25	18.18	18.20	229,472	-0.10(-0.55%)
Mar 01, 2022	18.33	18.37	18.29	18.30	113,809	-0.03(-0.15%)
Feb 28, 2022	18.21	18.34	18.21	18.33	273,018	+0.02(+0.10%)
Feb 25, 2022	18.29	18.34	18.29	18.31	387,906	+0.12(+0.65%)
Feb 24, 2022	18.11	18.20	18.09	18.19	485,584	-0.08(-0.45%)
Feb 23, 2022	18.34	18.36	18.27	18.28	223,005	-0.10(-0.55%)
Feb 22, 2022	18.39	18.41	18.36	18.38	234,915	-0.06(-0.32%)
Feb 18, 2022				18.44	0	-0.00(-0.02%)
Feb 17, 2022	18.43	18.46	18.40	18.44	144,000	+0.03(+0.15%)
Feb 16, 2022	18.39	18.42	18.34	18.41	330,668	+0.06(+0.35%)
Feb 15, 2022	18.37	18.39	18.34	18.35	284,515	-0.03(-0.15%)
Feb 14, 2022	18.41	18.44	18.33	18.38	327,925	-0.11(-0.57%)
Feb 11, 2022	18.49	18.51	18.37	18.48	600,116	+0.02(+0.12%)
Feb 10, 2022	18.60	18.61	18.46	18.46	2,424,907	-0.20(-1.08%)
Feb 09, 2022	18.65	18.68	18.63	18.66	499,591	+0.04(+0.20%)
Feb 08, 2022	18.63	18.66	18.61	18.62	222,000	-0.05(-0.24%)
Feb 07, 2022	18.65	18.69	18.61	18.67	937,974	-0.02(-0.10%)
Feb 04, 2022	18.79	18.79	18.68	18.69	808,672	-0.14(-0.73%)
Feb 03, 2022	18.84	18.85	18.82	18.82	252,295	-0.08(-0.41%)
Feb 02, 2022	18.90	18.93	18.87	18.90	302,000	+0.06(+0.32%)
Feb 01, 2022	18.84	18.87	18.82	18.84	340,780	-0.02(-0.12%)
Jan 31, 2022	18.77	18.87	18.73	18.87	3,131,641	+0.06(+0.34%)
Jan 28, 2022	18.78	18.81	18.77	18.80	169,735	-0.03(-0.15%)
Jan 27, 2022	18.87	18.89	18.79	18.83	170,736	-0.05(-0.24%)
Jan 26, 2022	18.91	18.94	18.79	18.88	393,501	-0.01(-0.05%)
Jan 25, 2022	18.90	18.93	18.84	18.88	313,830	-0.05(-0.27%)
Jan 24, 2022	18.98	18.98	18.91	18.93	257,324	-0.01(-0.07%)
Jan 21, 2022	18.98	19.00	18.93	18.95	320,872	+0.01(+0.05%)
Jan 20, 2022	18.94	18.98	18.90	18.94	510,210	+0.05(+0.29%)
Jan 19, 2022	18.91	18.95	18.87	18.88	255,659	-0.03(-0.14%)
Jan 18, 2022	18.98	18.98	18.91	18.91	194,403	-0.13(-0.70%)
Jan 14, 2022				19.05	0	-0.09(-0.45%)
Jan 13, 2022	19.13	19.14	19.11	19.13	132,260	+0.03(+0.14%)
Jan 12, 2022	19.09	19.14	19.08	19.10	268,966	+0.04(+0.19%)
Jan 11, 2022	19.06	19.08	19.02	19.07	224,348	+0.00(+0.00%)
Jan 10, 2022	19.07	19.08	18.99	19.07	280,104	-0.02(-0.10%)
Jan 07, 2022	19.15	19.15	19.07	19.09	157,062	-0.04(-0.19%)
Jan 06, 2022	19.12	19.16	19.10	19.12	141,392	-0.05(-0.24%)
Jan 05, 2022	19.24	19.27	19.17	19.17	213,665	-0.07(-0.38%)
Jan 04, 2022	19.23	19.29	19.18	19.24	1,238,767	-0.05(-0.24%)

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.