Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.46	22.56	22.06	22.07	562,474	-0.53(-2.34%)
Mar 30, 2022	22.71	22.86	22.51	22.60	271,516	-0.15(-0.65%)
Mar 29, 2022	22.66	22.90	22.66	22.75	456,347	+0.34(+1.53%)
Mar 28, 2022	22.43	22.51	22.26	22.40	245,541	-0.09(-0.39%)
Mar 25, 2022	22.48	22.69	22.34	22.49	403,533	+0.10(+0.44%)
Mar 24, 2022	21.82	22.42	21.46	22.39	585,347	+0.59(+2.70%)
Mar 23, 2022	21.93	21.93	21.73	21.80	455,833	-0.23(-1.02%)
Mar 22, 2022	21.90	22.23	21.63	22.03	324,583	+0.19(+0.85%)
Mar 21, 2022	22.05	22.32	21.62	21.84	436,114	-0.14(-0.62%)
Mar 18, 2022	22.18	22.26	21.93	21.98	1,630,165	-0.31(-1.41%)
Mar 17, 2022	21.45	22.34	21.41	22.29	478,955	+0.64(+2.94%)
Mar 16, 2022	21.21	21.79	21.11	21.66	428,291	+0.65(+3.08%)
Mar 15, 2022	21.19	21.41	20.79	21.01	589,088	+0.06(+0.28%)
Mar 14, 2022	21.01	21.19	20.80	20.95	683,583	+0.07(+0.33%)
Mar 11, 2022	21.19	21.66	20.87	20.88	582,960	+0.08(+0.38%)
Mar 10, 2022	20.67	20.93	20.47	20.81	425,824	-0.19(-0.88%)
Mar 09, 2022	20.65	21.20	20.62	20.99	613,389	+0.94(+4.67%)
Mar 08, 2022	20.09	20.73	19.83	20.05	739,175	+0.04(+0.20%)
Mar 07, 2022	20.83	20.88	20.01	20.02	753,599	-0.81(-3.89%)
Mar 04, 2022	21.12	21.12	20.60	20.82	600,540	-0.54(-2.51%)
Mar 03, 2022	21.94	22.18	21.25	21.36	442,378	-0.72(-3.27%)
Mar 02, 2022	21.12	22.14	21.12	22.08	774,877	+1.07(+5.11%)
Mar 01, 2022	21.70	21.89	20.82	21.01	615,482	-0.87(-3.97%)
Feb 28, 2022	21.42	21.98	21.40	21.88	789,942	+0.09(+0.40%)
Feb 25, 2022	21.06	21.82	21.13	21.79	808,904	+0.63(+3.00%)
Feb 24, 2022	20.50	21.22	20.29	21.16	814,669	+0.08(+0.37%)
Feb 23, 2022	21.63	21.70	21.01	21.08	402,256	-0.40(-1.86%)
Feb 22, 2022	21.71	21.83	21.39	21.48	448,942	-0.34(-1.56%)
Feb 18, 2022				21.82	0	-0.67(-2.99%)
Feb 17, 2022	23.16	23.18	22.41	22.49	460,641	-0.88(-3.76%)
Feb 16, 2022	22.67	23.38	22.61	23.37	437,151	+0.54(+2.35%)
Feb 15, 2022	22.35	22.91	22.27	22.83	342,721	+0.79(+3.58%)
Feb 14, 2022	22.47	22.53	21.89	22.04	1,102,596	-0.36(-1.61%)
Feb 11, 2022	22.95	23.08	22.36	22.41	499,506	-0.61(-2.67%)
Feb 10, 2022	23.07	23.43	22.85	23.02	689,405	-0.29(-1.26%)
Feb 09, 2022	22.96	23.34	22.96	23.31	675,609	+0.60(+2.66%)
Feb 08, 2022	22.11	22.90	22.11	22.71	803,895	+0.47(+2.11%)
Feb 07, 2022	22.26	22.64	22.16	22.24	713,154	+0.07(+0.31%)
Feb 04, 2022	23.08	23.57	21.55	22.17	1,044,477	+0.19(+0.84%)
Feb 03, 2022	21.70	22.18		21.99	453,733	+0.12(+0.54%)
Feb 02, 2022	21.80	21.97	21.61	21.87	490,718	+0.17(+0.76%)
Feb 01, 2022	21.62	21.91	21.55	21.70	404,961	+0.01(+0.05%)
Jan 31, 2022	21.10	21.70		21.69	549,166	+0.47(+2.21%)
Jan 28, 2022	20.42	21.22	20.40	21.22	486,391	+0.70(+3.42%)
Jan 27, 2022	20.80	21.10	20.42	20.52	1,196,939	-0.51(-2.41%)
Jan 26, 2022	21.42	21.69	20.82	21.03	463,514	-0.22(-1.06%)
Jan 25, 2022	21.34	21.45	20.80	21.25	503,008	-0.40(-1.85%)
Jan 24, 2022	20.86	21.69	20.60	21.65	549,803	+0.53(+2.49%)
Jan 21, 2022	21.23	21.56	21.03	21.13	528,184	-0.24(-1.14%)
Jan 20, 2022	21.75	22.14	21.34	21.37	472,759	-0.38(-1.75%)
Jan 19, 2022	22.01	22.06	21.68	21.75	306,477	-0.11(-0.49%)
Jan 18, 2022	22.25	22.25	21.65	21.86	420,940	-0.52(-2.31%)
Jan 14, 2022				22.38	0	-0.24(-1.08%)
Jan 13, 2022	22.39	22.79	22.30	22.62	285,358	+0.32(+1.44%)
Jan 12, 2022	22.18	22.39	22.03	22.30	287,342	+0.15(+0.66%)
Jan 11, 2022	22.00	22.15	21.81	22.15	417,417	+0.27(+1.25%)
Jan 10, 2022	22.07	22.21	21.57	21.88	316,571	-0.25(-1.15%)
Jan 07, 2022	22.23	22.39	22.10	22.13	842,227	-0.07(-0.31%)
Jan 06, 2022	21.14	22.36	21.13	22.20	710,468	+0.70(+3.27%)
Jan 05, 2022	22.34	22.53	21.45	21.50	609,834	-0.72(-3.25%)
Jan 04, 2022	22.48	22.67	22.15	22.22	584,913	-0.10(-0.44%)

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.