Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.01	22.23	21.94	22.09	113,703	+0.07(+0.30%)
Mar 30, 2022	22.51	22.96	21.96	22.02	93,958	-0.39(-1.75%)
Mar 29, 2022	21.97	22.47	21.95	22.41	163,959	+0.55(+2.50%)
Mar 28, 2022	21.98	22.07	21.67	21.87	151,542	-0.04(-0.17%)
Mar 25, 2022	21.87	21.98	21.48	21.91	244,072	+0.34(+1.55%)
Mar 24, 2022	21.36	21.59	21.20	21.57	185,871	+0.23(+1.08%)
Mar 23, 2022	21.39	21.54	21.07	21.34	198,185	+0.08(+0.36%)
Mar 22, 2022	20.97	21.33	20.97	21.27	169,481	+0.31(+1.50%)
Mar 21, 2022	20.37	21.02	20.29	20.95	129,008	+0.70(+3.44%)
Mar 18, 2022	20.31	20.60	20.13	20.26	236,228	-0.20(-0.98%)
Mar 17, 2022	20.02	20.47	20.02	20.46	58,071	+0.33(+1.66%)
Mar 16, 2022	20.18	20.35	19.68	20.12	97,978	-0.04(-0.19%)
Mar 15, 2022	20.00	20.35	19.92	20.16	171,705	+0.08(+0.38%)
Mar 14, 2022	19.83	20.12	19.67	20.08	255,188	+0.41(+2.08%)
Mar 11, 2022	19.88	19.96	19.55	19.67	58,031	-0.09(-0.43%)
Mar 10, 2022	19.51	19.84	19.34	19.76	119,781	+0.05(+0.24%)
Mar 09, 2022	19.72	19.89	19.54	19.71	146,234	+0.14(+0.73%)
Mar 08, 2022	19.63	19.90	19.45	19.57	104,218	-0.07(-0.34%)
Mar 07, 2022	19.72	19.87	19.42	19.64	93,451	-0.18(-0.91%)
Mar 04, 2022	19.55	19.88	19.55	19.82	81,325	+0.10(+0.48%)
Mar 03, 2022	19.46	19.87	19.46	19.72	82,890	+0.09(+0.44%)
Mar 02, 2022	19.08	19.72	19.08	19.64	77,137	+0.66(+3.47%)
Mar 01, 2022	19.68	19.75	18.85	18.98	158,811	-0.77(-3.91%)
Feb 28, 2022	19.70	19.89	19.57	19.75	169,779	-0.07(-0.34%)
Feb 25, 2022	19.54	19.83	19.23	19.82	102,348	+0.28(+1.41%)
Feb 24, 2022	19.00	19.60	18.61	19.54	127,289	+0.10(+0.49%)
Feb 23, 2022	16.21	20.36	16.13	19.45	231,506	+1.28(+7.03%)
Feb 22, 2022	18.39	18.77	17.99	18.17	73,712	-0.30(-1.65%)
Feb 18, 2022				18.47	0	+0.13(+0.73%)
Feb 17, 2022	18.28	18.39	18.15	18.34	81,678	+0.01(+0.05%)
Feb 16, 2022	17.99	18.37	17.89	18.33	52,478	+0.25(+1.37%)
Feb 15, 2022	18.01	18.23	17.96	18.08	52,604	+0.15(+0.85%)
Feb 14, 2022	17.91	18.15	17.84	17.93	72,505	-0.02(-0.11%)
Feb 11, 2022	18.18	18.30	17.91	17.95	85,224	-0.29(-1.57%)
Feb 10, 2022	18.37	18.65	18.19	18.23	81,318	-0.38(-2.05%)
Feb 09, 2022	18.43	18.64	18.34	18.62	92,956	+0.22(+1.19%)
Feb 08, 2022	18.12	18.56	18.06	18.40	47,067	+0.29(+1.58%)
Feb 07, 2022	18.16	18.43	17.91	18.11	68,048	-0.10(-0.58%)
Feb 04, 2022	18.33	18.89	18.09	18.22	72,744	-0.21(-1.14%)
Feb 03, 2022	18.43		18.27	18.43	70,873	-0.08(-0.41%)
Feb 02, 2022	18.57	18.66	18.38	18.50	65,026	+0.03(+0.15%)
Feb 01, 2022	18.31	18.59	18.11	18.47	182,337	+0.23(+1.25%)
Jan 31, 2022	17.95			18.24	284,545	+0.24(+1.32%)
Jan 28, 2022	17.82	18.01	17.49	18.01	81,280	+0.11(+0.64%)
Jan 27, 2022	18.14	18.55	17.77	17.89	64,130	-0.21(-1.16%)
Jan 26, 2022	18.28	18.62	17.82	18.10	84,940	+0.01(+0.05%)
Jan 25, 2022	18.23	18.31	17.58	18.09	105,711	-0.33(-1.81%)
Jan 24, 2022	17.87	18.49	17.79	18.43	94,569	+0.32(+1.79%)
Jan 21, 2022	18.14	18.69	18.10	18.10	82,528	-0.16(-0.89%)
Jan 20, 2022	18.63	18.86	18.18	18.26	71,691	-0.29(-1.54%)
Jan 19, 2022	19.02	19.08	18.45	18.55	78,733	-0.42(-2.21%)
Jan 18, 2022	18.82	19.06	18.74	18.97	100,030	+0.00(+0.00%)
Jan 14, 2022				18.97	0	-0.28(-1.44%)
Jan 13, 2022	19.45	19.54	19.15	19.24	56,851	-0.12(-0.64%)
Jan 12, 2022	19.45	19.73	19.25	19.37	100,863	-0.08(-0.39%)
Jan 11, 2022	19.25	19.51	19.09	19.45	84,397	+0.19(+0.99%)
Jan 10, 2022	19.05	19.29	18.63	19.25	67,897	+0.09(+0.45%)
Jan 07, 2022	19.87	19.96	19.14	19.17	53,232	-0.74(-3.73%)
Jan 06, 2022	20.01	20.14	19.82	19.91	47,726	-0.03(-0.14%)
Jan 05, 2022	20.26	20.26	19.89	19.94	163,468	-0.28(-1.37%)
Jan 04, 2022	20.15	20.29	20.00	20.22	153,654	+0.18(+0.90%)

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.