Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.64	20.87	20.29	20.32	1,232,875	-0.38(-1.81%)
Mar 30, 2022	21.04	21.14	20.59	20.70	1,190,581	-0.34(-1.61%)
Mar 29, 2022	21.10	21.20	20.84	21.04	1,791,805	+0.16(+0.79%)
Mar 28, 2022	20.89	21.00	20.57	20.87	1,089,404	-0.10(-0.48%)
Mar 25, 2022	20.91	21.05	20.86	20.97	1,497,491	+0.13(+0.61%)
Mar 24, 2022	20.64	20.85	20.47	20.84	1,525,435	+0.30(+1.47%)
Mar 23, 2022	20.76	20.90	20.47	20.54	1,493,282	-0.37(-1.75%)
Mar 22, 2022	20.93	21.06	20.72	20.91	1,571,989	+0.21(+1.02%)
Mar 21, 2022	20.70	21.02	20.64	20.70	2,291,382	+0.04(+0.18%)
Mar 18, 2022	20.78	20.89	20.34	20.66	8,989,965	-0.15(-0.70%)
Mar 17, 2022	21.18	21.32	20.78	20.81	4,555,555	-0.53(-2.49%)
Mar 16, 2022	21.68	21.80	21.14	21.34	3,708,428	-0.17(-0.81%)
Mar 15, 2022	21.51	21.72	21.31	21.51	2,760,686	+0.11(+0.51%)
Mar 14, 2022	21.78	21.88	21.22	21.40	1,440,495	+0.00(+0.00%)
Mar 11, 2022	21.50	21.71	21.36	21.40	2,253,551	-0.02(-0.09%)
Mar 10, 2022	21.06	21.49	20.94	21.42	3,155,659	+0.13(+0.60%)
Mar 09, 2022	21.68	21.73	21.25	21.29	2,178,875	+0.21(+1.00%)
Mar 08, 2022	21.32	21.52	20.63	21.08	3,869,337	-0.05(-0.26%)
Mar 07, 2022	21.79	21.79	21.08	21.14	2,245,053	-0.70(-3.23%)
Mar 04, 2022	21.88	21.93	21.41	21.84	2,534,460	-0.44(-1.97%)
Mar 03, 2022	22.66	22.73	22.14	22.28	1,998,564	-0.23(-1.02%)
Mar 02, 2022	21.61	22.66	21.58	22.51	4,179,352	+1.13(+5.31%)
Mar 01, 2022	21.73	21.84	21.08	21.37	1,882,194	-0.49(-2.26%)
Feb 28, 2022	21.61	21.91	21.33	21.87	2,386,310	-0.02(-0.08%)
Feb 25, 2022	21.61	21.97	21.65	21.89	1,754,714	+0.45(+2.09%)
Feb 24, 2022	21.27	21.60	20.80	21.44	2,040,560	-0.38(-1.76%)
Feb 23, 2022	21.73	22.18	21.50	21.82	3,075,431	+0.67(+3.16%)
Feb 22, 2022	21.35	21.42	21.09	21.15	2,150,050	-0.21(-0.98%)
Feb 18, 2022				21.36	0	+0.15(+0.69%)
Feb 17, 2022	21.47	21.54	21.06	21.22	1,125,839	-0.50(-2.32%)
Feb 16, 2022	21.63	21.79	21.52	21.72	1,424,825	+0.07(+0.33%)
Feb 15, 2022	21.49	21.69	21.47	21.65	1,629,854	+0.31(+1.45%)
Feb 14, 2022	21.77	21.81	21.18	21.34	1,172,852	-0.34(-1.55%)
Feb 11, 2022	21.49	22.07	21.33	21.68	2,418,693	+0.19(+0.89%)
Feb 10, 2022	21.45	21.94	21.28	21.49	4,115,182	+0.17(+0.81%)
Feb 09, 2022	21.84	21.98	21.27	21.31	1,996,359	-0.56(-2.57%)
Feb 08, 2022	21.33	21.98	21.07	21.88	3,756,915	+0.75(+3.57%)
Feb 07, 2022	20.31	21.32	20.14	21.12	8,921,448	+0.82(+4.02%)
Feb 04, 2022	20.04	20.46	19.97	20.31	2,579,592	+0.15(+0.72%)
Feb 03, 2022	20.30		20.07	20.16	1,742,695	-0.13(-0.63%)
Feb 02, 2022	20.25	20.42	20.11	20.29	1,349,949	-0.04(-0.18%)
Feb 01, 2022	20.22	20.53	20.20	20.32	1,853,995	+0.01(+0.04%)
Jan 31, 2022	20.02	20.34		20.32	1,449,219	+0.14(+0.67%)
Jan 28, 2022	19.85	20.17	19.59	20.18	1,101,726	+0.39(+1.97%)
Jan 27, 2022	20.53	20.66	19.68	19.79	1,639,372	-0.60(-2.94%)
Jan 26, 2022	20.71	20.89	20.16	20.39	1,678,328	-0.21(-1.01%)
Jan 25, 2022	19.83	20.67	19.61	20.60	2,601,675	+0.58(+2.90%)
Jan 24, 2022	19.69	20.11	19.40	20.02	2,189,696	+0.11(+0.55%)
Jan 21, 2022	20.40	20.43	19.84	19.91	1,619,392	-0.52(-2.53%)
Jan 20, 2022	20.64	20.96	20.39	20.42	2,068,071	-0.22(-1.05%)
Jan 19, 2022	21.05	21.17	20.61	20.64	3,272,668	-0.41(-1.94%)
Jan 18, 2022	21.30	21.43	21.01	21.05	2,094,852	-0.35(-1.65%)
Jan 14, 2022				21.40	0	+0.06(+0.30%)
Jan 13, 2022	21.37	21.54	21.24	21.34	2,034,056	+0.06(+0.30%)
Jan 12, 2022	21.39	21.51	21.02	21.28	1,495,664	-0.02(-0.08%)
Jan 11, 2022	21.43	21.61	21.22	21.30	2,833,284	-0.15(-0.68%)
Jan 10, 2022	20.64	21.44	20.63	21.44	3,616,435	+0.97(+4.74%)
Jan 07, 2022	20.06	20.48	19.97	20.47	1,805,406	+0.52(+2.59%)
Jan 06, 2022	19.63	19.97	19.52	19.95	1,729,656	+0.51(+2.61%)
Jan 05, 2022	19.63	19.86	19.43	19.44	1,971,123	+0.00(+0.00%)
Jan 04, 2022	19.33	19.64	19.29	19.44	3,406,385	+0.20(+1.04%)

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.