Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	20.44	20.61	19.96	19.98	2,090,061	-0.50(-2.44%)
Mar 30, 2022	20.31	20.52	20.24	20.48	1,976,575	+0.13(+0.63%)
Mar 29, 2022	20.20	20.40	20.14	20.35	2,376,766	+0.38(+1.91%)
Mar 28, 2022	20.01	20.10	19.78	19.97	1,539,364	+0.04(+0.18%)
Mar 25, 2022	19.87	20.14	19.86	19.94	2,133,151	-0.05(-0.23%)
Mar 24, 2022	19.57	19.99	19.31	19.98	2,793,488	+0.43(+2.19%)
Mar 23, 2022	19.85	19.97	19.52	19.55	2,091,202	-0.38(-1.92%)
Mar 22, 2022	19.94	20.10	19.86	19.94	1,861,085	+0.02(+0.09%)
Mar 21, 2022	20.20	20.28	19.83	19.92	3,024,809	-0.33(-1.62%)
Mar 18, 2022	19.70	20.31	19.56	20.24	5,146,100	+0.31(+1.55%)
Mar 17, 2022	19.73	19.94	19.67	19.94	2,561,958	+0.15(+0.78%)
Mar 16, 2022	19.71	19.95	19.47	19.78	3,076,571	+0.24(+1.21%)
Mar 15, 2022	19.40	19.75	19.30	19.54	2,072,151	+0.35(+1.85%)
Mar 14, 2022	19.42	19.55	19.08	19.19	2,602,119	-0.15(-0.75%)
Mar 11, 2022	19.28	19.75	19.26	19.34	3,454,486	+0.17(+0.90%)
Mar 10, 2022	19.21	19.39	19.07	19.16	2,215,103	-0.27(-1.40%)
Mar 09, 2022	19.57	19.78	19.34	19.44	2,474,161	+0.28(+1.47%)
Mar 08, 2022	18.99	19.64	18.75	19.15	2,783,052	+0.11(+0.57%)
Mar 07, 2022	19.56	19.60	19.04	19.04	3,349,666	-0.54(-2.74%)
Mar 04, 2022	19.92	19.92	19.44	19.58	2,471,036	-0.31(-1.58%)
Mar 03, 2022	20.83	20.83	19.82	19.89	2,806,346	-0.61(-3.00%)
Mar 02, 2022	20.72	20.87	20.42	20.51	3,675,664	-0.03(-0.13%)
Mar 01, 2022	20.60	20.87	20.10	20.54	3,590,242	-0.03(-0.13%)
Feb 28, 2022	20.27	20.60	20.22	20.56	3,385,075	+0.02(+0.09%)
Feb 25, 2022	20.27	20.56	20.13	20.55	1,904,860	+0.26(+1.29%)
Feb 24, 2022	19.51	20.30	19.38	20.28	2,228,033	+0.39(+1.95%)
Feb 23, 2022	20.37	20.43	19.85	19.89	2,229,903	-0.33(-1.65%)
Feb 22, 2022	20.57	20.63	20.14	20.23	2,958,932	-0.31(-1.50%)
Feb 18, 2022				20.54	0	+0.00(+0.00%)
Feb 17, 2022	20.87	20.87	20.50	20.54	1,855,528	-0.39(-1.86%)
Feb 16, 2022	21.01	21.03	20.65	20.93	2,362,086	-0.09(-0.43%)
Feb 15, 2022	20.85	21.10	20.85	21.02	1,751,329	+0.33(+1.62%)
Feb 14, 2022	20.90	21.04	20.59	20.68	2,653,620	-0.06(-0.31%)
Feb 11, 2022	20.86	21.21	20.74	20.74	2,269,008	-0.03(-0.13%)
Feb 10, 2022	20.92	21.32	20.65	20.77	3,507,647	-0.44(-2.09%)
Feb 09, 2022	20.83	21.24	20.83	21.21	2,900,256	+0.58(+2.80%)
Feb 08, 2022	20.46	20.83	20.46	20.64	1,813,941	+0.26(+1.29%)
Feb 07, 2022	20.60	20.73	20.29	20.37	2,894,003	-0.14(-0.71%)
Feb 04, 2022	20.39	20.67	20.18	20.52	1,449,359	+0.08(+0.40%)
Feb 03, 2022	20.61		20.41	20.44	2,523,321	-0.24(-1.14%)
Feb 02, 2022	20.95	21.21	20.59	20.67	3,327,528	-0.26(-1.25%)
Feb 01, 2022	20.81	20.97	20.66	20.93	1,856,993	+0.11(+0.52%)
Jan 31, 2022	20.31	20.83		20.83	2,023,093	+0.38(+1.86%)
Jan 28, 2022	19.98	20.46	19.75	20.45	1,953,044	+0.40(+1.98%)
Jan 27, 2022	20.16	20.45	19.97	20.05	1,805,589	-0.04(-0.18%)
Jan 26, 2022	20.21	20.55	19.94	20.08	2,170,944	-0.04(-0.18%)
Jan 25, 2022	20.03	20.32	19.69	20.12	2,245,825	-0.14(-0.71%)
Jan 24, 2022	19.73	20.29	19.46	20.27	4,277,882	+0.39(+1.96%)
Jan 21, 2022	19.98	20.15	19.86	19.88	2,680,532	-0.18(-0.90%)
Jan 20, 2022	21.02	21.11	20.05	20.06	2,377,186	-0.91(-4.36%)
Jan 19, 2022	20.80	21.02	20.72	20.97	2,705,832	+0.25(+1.22%)
Jan 18, 2022	20.95	21.06	20.63	20.72	2,151,499	-0.37(-1.76%)
Jan 14, 2022				21.09	0	-0.25(-1.19%)
Jan 13, 2022	21.39	21.57	21.28	21.34	1,864,758	+0.05(+0.21%)
Jan 12, 2022	21.54	21.69	21.16	21.30	2,472,700	-0.31(-1.42%)
Jan 11, 2022	21.56	21.70	21.41	21.60	2,071,285	-0.07(-0.33%)
Jan 10, 2022	21.66	21.76	21.44	21.68	2,271,791	-0.09(-0.42%)
Jan 07, 2022	21.80	22.14	21.76	21.77	2,550,328	+0.01(+0.04%)
Jan 06, 2022	21.55	21.98	21.55	21.76	2,385,866	+0.19(+0.88%)
Jan 05, 2022	21.75	21.90	21.50	21.57	3,636,092	-0.02(-0.08%)
Jan 04, 2022	21.73	21.83	21.51	21.59	3,420,144	-0.02(-0.08%)

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.