Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	18.73	18.84	17.84	18.06	384,447	-0.60(-3.23%)
Mar 30, 2022	19.71	19.88	18.65	18.66	355,833	-1.17(-5.90%)
Mar 29, 2022	19.87	20.23	19.49	19.83	253,854	+0.12(+0.59%)
Mar 28, 2022	19.60	19.79	19.30	19.71	227,022	+0.03(+0.14%)
Mar 25, 2022	19.36	19.92	19.18	19.69	265,092	+0.44(+2.29%)
Mar 24, 2022	19.10	19.32	18.91	19.25	353,950	+0.22(+1.13%)
Mar 23, 2022	19.96	20.02	18.95	19.03	258,011	-1.28(-6.29%)
Mar 22, 2022	20.24	20.70	20.05	20.31	381,395	+0.50(+2.54%)
Mar 21, 2022	20.82	20.87	19.70	19.80	270,569	-1.04(-5.00%)
Mar 18, 2022	20.62	21.25	20.18	20.85	1,913,847	+0.04(+0.22%)
Mar 17, 2022	19.96	20.86	19.96	20.80	234,748	+0.59(+2.94%)
Mar 16, 2022	19.78	20.55	19.70	20.21	246,171	+0.52(+2.66%)
Mar 15, 2022	19.57	20.15	19.21	19.68	263,637	+0.20(+1.01%)
Mar 14, 2022	19.46	20.32	19.30	19.49	270,881	-0.05(-0.27%)
Mar 11, 2022	19.52	19.95	18.86	19.54	355,683	+0.17(+0.88%)
Mar 10, 2022	19.40	19.76	18.54	19.37	403,072	-0.58(-2.91%)
Mar 09, 2022	20.12	20.27	19.72	19.95	226,292	+0.41(+2.11%)
Mar 08, 2022	19.25	20.38	19.20	19.54	231,026	+0.16(+0.83%)
Mar 07, 2022	20.17	20.19	19.25	19.38	351,029	-0.64(-3.17%)
Mar 04, 2022	20.03	20.13	19.28	20.01	265,991	-0.15(-0.75%)
Mar 03, 2022	19.68	20.27	19.29	20.17	284,599	+1.33(+7.08%)
Mar 02, 2022	18.63	19.13	18.56	18.83	189,388	+0.30(+1.59%)
Mar 01, 2022	18.74	18.86	18.17	18.54	298,765	-0.24(-1.29%)
Feb 28, 2022	18.94	19.26	18.49	18.78	357,385	-0.41(-2.14%)
Feb 25, 2022	18.10	19.32	18.12	19.19	320,513	+1.09(+6.03%)
Feb 24, 2022	17.38	18.45	16.34	18.10	876,603	+0.18(+1.00%)
Feb 23, 2022	18.38	18.38	17.52	17.92	480,269	-0.53(-2.86%)
Feb 22, 2022	18.74	19.41	18.41	18.45	242,825	-0.36(-1.90%)
Feb 18, 2022				18.81	0	-0.13(-0.66%)
Feb 17, 2022	18.89	19.18	18.76	18.93	290,645	-0.25(-1.31%)
Feb 16, 2022	19.31	19.54	18.97	19.18	189,556	-0.16(-0.83%)
Feb 15, 2022	18.89	19.42	18.77	19.34	193,517	+0.59(+3.15%)
Feb 14, 2022	18.52	19.10	18.25	18.75	362,802	+0.10(+0.53%)
Feb 11, 2022	18.90	19.01	18.40	18.65	225,537	-0.11(-0.57%)
Feb 10, 2022	19.32	19.70	18.64	18.76	195,900	-0.98(-4.94%)
Feb 09, 2022	19.57	19.80	18.91	19.74	399,981	+0.17(+0.87%)
Feb 08, 2022	18.97	19.61	18.86	19.57	198,420	+0.62(+3.26%)
Feb 07, 2022	18.48	19.29	18.48	18.95	235,667	+0.37(+1.97%)
Feb 04, 2022	18.94	19.05	18.12	18.58	398,701	-0.48(-2.53%)
Feb 03, 2022	18.71			19.07	391,709	+0.35(+1.86%)
Feb 02, 2022	19.85	19.99	18.39	18.72	681,986	-1.14(-5.72%)
Feb 01, 2022	18.88	19.91	18.57	19.85	355,455	+0.91(+4.82%)
Jan 31, 2022	18.32	18.98		18.94	567,967	+0.37(+1.97%)
Jan 28, 2022	18.68	18.74	17.97	18.57	472,278	+0.04(+0.19%)
Jan 27, 2022	19.16	19.31	18.33	18.54	216,013	-0.63(-3.27%)
Jan 26, 2022	20.21	20.33	19.12	19.16	203,140	-0.73(-3.69%)
Jan 25, 2022	19.88	20.12	19.33	19.90	289,813	-0.26(-1.29%)
Jan 24, 2022	18.61	20.28	18.49	20.16	339,080	+1.08(+5.68%)
Jan 21, 2022	19.08	19.90	18.79	19.08	289,821	-0.13(-0.70%)
Jan 20, 2022	19.45	20.16	19.14	19.21	166,087	-0.16(-0.83%)
Jan 19, 2022	19.69	20.09	19.27	19.37	204,381	-0.32(-1.64%)
Jan 18, 2022	20.36	20.58	19.65	19.69	225,739	-0.85(-4.14%)
Jan 14, 2022				20.54	0	+0.05(+0.26%)
Jan 13, 2022	20.71	20.95	20.42	20.49	204,753	+0.03(+0.13%)
Jan 12, 2022	20.63	20.89	20.32	20.46	220,874	-0.19(-0.91%)
Jan 11, 2022	20.95	21.05	20.39	20.65	160,507	-0.36(-1.70%)
Jan 10, 2022	21.01	21.22	20.46	21.01	257,945	-0.23(-1.10%)
Jan 07, 2022	21.58	21.95	21.18	21.24	197,185	-0.61(-2.78%)
Jan 06, 2022	21.60	22.07	21.54	21.85	148,798	+0.12(+0.54%)
Jan 05, 2022	22.77	23.23	21.55	21.73	267,807	-0.96(-4.22%)
Jan 04, 2022	22.56	22.86	22.37	22.69	161,412	+0.19(+0.84%)

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.