Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.92	18.01	17.90	17.92	32,303	-0.05(-0.27%)
Mar 30, 2022	17.95	18.07	17.95	17.97	908	+0.02(+0.11%)
Mar 29, 2022	17.95	17.95	17.95	17.95	659	-0.14(-0.78%)
Mar 28, 2022	17.97	18.09	17.97	18.09	533	-0.12(-0.67%)
Mar 25, 2022	18.09	18.22	18.09	18.22	781	+0.26(+1.46%)
Mar 24, 2022	17.95	17.95	17.95	17.95	730	-0.05(-0.27%)
Mar 23, 2022	17.97	18.00	17.73	18.00	2,685	+0.06(+0.32%)
Mar 22, 2022	17.83	18.10	17.80	17.94	2,049	+0.27(+1.54%)
Mar 21, 2022	18.26	18.56	17.61	17.67	14,491	-0.67(-3.65%)
Mar 18, 2022	17.90	18.34	17.90	18.34	7,631	+0.42(+2.33%)
Mar 17, 2022	17.86	18.03	17.74	17.92	2,525	+0.20(+1.15%)
Mar 16, 2022	17.67	17.86	17.67	17.72	5,137	-0.36(-1.99%)
Mar 15, 2022	18.08	18.08	18.08	18.08	675	-0.09(-0.48%)
Mar 14, 2022	17.84	18.17	17.73	18.17	2,492	-0.03(-0.16%)
Mar 11, 2022	18.24	18.39	18.01	18.20	2,635	+0.21(+1.19%)
Mar 10, 2022	17.69	17.99	17.64	17.98	1,043	+0.07(+0.38%)
Mar 09, 2022	17.67	17.91	17.67	17.91	2,714	+0.28(+1.60%)
Mar 08, 2022	17.57	17.63	17.42	17.63	2,932	+0.10(+0.55%)
Mar 07, 2022	17.49	17.91	17.49	17.54	30,639	-0.24(-1.37%)
Mar 04, 2022	17.97	18.36	17.63	17.78	18,397	-0.57(-3.12%)
Mar 03, 2022	18.02	18.35	17.98	18.35	1,107	+0.09(+0.48%)
Mar 02, 2022	18.26	18.26	18.26	18.26	203	+0.00(+0.00%)
Mar 01, 2022	18.46	18.59	17.97	18.26	10,550	-0.19(-1.05%)
Feb 28, 2022	18.59	18.59	18.46	18.46	633	-0.13(-0.71%)
Feb 25, 2022	18.56	18.60	18.56	18.59	1,776	-0.25(-1.31%)
Feb 24, 2022	18.84	18.84	18.84	18.84	694	+0.38(+2.05%)
Feb 23, 2022	18.46	18.46	18.46	18.46	1,698	+0.00(+0.00%)
Feb 22, 2022	18.47	18.65	18.46	18.46	1,727	+0.00(+0.00%)
Feb 18, 2022				18.46	0	-0.21(-1.14%)
Feb 17, 2022	18.46	18.89	18.46	18.67	1,737	+0.60(+3.31%)
Feb 16, 2022	18.33	18.56	18.07	18.07	912	-0.48(-2.60%)
Feb 15, 2022	18.35	18.61	18.35	18.56	1,794	+0.43(+2.36%)
Feb 14, 2022	18.67	18.83	17.98	18.13	1,960	-0.21(-1.17%)
Feb 11, 2022	19.19	19.19	18.34	18.34	9,629	-0.59(-3.11%)
Feb 10, 2022	18.46	19.08	18.46	18.93	1,020	-0.13(-0.68%)
Feb 09, 2022	18.79	19.06	18.79	19.06	1,024	+1.23(+6.92%)
Feb 08, 2022	17.83	17.83	17.73	17.83	2,841	+0.02(+0.11%)
Feb 07, 2022	17.80	17.83	17.80	17.81	1,630	+0.08(+0.44%)
Feb 04, 2022	17.66	17.73	17.66	17.73	2,306	+0.15(+0.83%)
Feb 03, 2022	17.68			17.58	6,790	-0.15(-0.82%)
Feb 02, 2022	17.49	17.73	17.49	17.73	3,346	-0.02(-0.11%)
Feb 01, 2022	17.60	17.75	17.60	17.75	908	+0.05(+0.27%)
Jan 31, 2022	17.34	17.86		17.70	963	+0.36(+2.07%)
Jan 28, 2022	17.27	17.56	17.27	17.34	2,767	+0.03(+0.17%)
Jan 27, 2022	17.24	17.34	17.14	17.31	1,867	-0.08(-0.44%)
Jan 26, 2022	17.35	17.72	17.15	17.39	4,670	+0.05(+0.28%)
Jan 25, 2022	17.10	17.34	17.10	17.34	11,129	+0.03(+0.17%)
Jan 24, 2022	17.10	17.32	17.10	17.31	20,729	+0.44(+2.63%)
Jan 21, 2022	16.91	16.91	16.87	16.87	1,123	-0.09(-0.51%)
Jan 20, 2022	17.03	17.12	16.87	16.96	4,621	-0.34(-1.95%)
Jan 19, 2022	17.15	17.29	17.00	17.29	1,308	-0.02(-0.11%)
Jan 18, 2022	17.32	17.32	17.31	17.31	703	-0.03(-0.17%)
Jan 14, 2022				17.34	0	+0.11(+0.64%)
Jan 13, 2022	17.20	17.23	17.20	17.23	4,106	-0.04(-0.25%)
Jan 12, 2022	16.99	17.27	16.86	17.27	13,459	+0.36(+2.11%)
Jan 11, 2022	17.10	17.15	16.86	16.92	10,593	+0.04(+0.23%)
Jan 10, 2022	17.07	17.20	16.86	16.88	8,314	-0.15(-0.90%)
Jan 07, 2022	17.17	17.33	17.00	17.03	6,381	-0.09(-0.51%)
Jan 06, 2022	17.02	17.32	16.86	17.12	18,404	+0.35(+2.07%)
Jan 05, 2022	17.08	17.08	16.72	16.77	9,349	-0.33(-1.92%)
Jan 04, 2022	16.87	17.10	16.86	17.10	3,163	+0.48(+2.90%)

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.