Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.82	20.97	20.49	20.53	320,851	-0.06(-0.28%)
Apr 28, 2022	20.53	20.59	20.26	20.58	184,293	+0.29(+1.42%)
Apr 27, 2022	20.29	20.45	20.22	20.29	191,338	+0.15(+0.77%)
Apr 26, 2022	20.58	20.58	20.14	20.14	202,537	-0.54(-2.61%)
Apr 25, 2022	20.72	20.76	20.29	20.68	326,331	-0.25(-1.20%)
Apr 22, 2022	21.18	21.27	20.91	20.93	169,443	-0.17(-0.82%)
Apr 21, 2022	21.55	21.57	21.07	21.10	232,288	-0.42(-1.97%)
Apr 20, 2022	21.59	21.59	21.42	21.53	168,587	-0.13(-0.62%)
Apr 19, 2022	21.70	21.72	21.59	21.66	205,941	-0.15(-0.71%)
Apr 18, 2022	21.93	21.97	21.78	21.82	162,007	-0.04(-0.18%)
Apr 14, 2022	21.80	21.95	21.80	21.86	145,751	+0.06(+0.27%)
Apr 13, 2022	21.68	21.83	21.61	21.80	142,821	+0.21(+0.98%)
Apr 12, 2022	21.82	21.82	21.55	21.59	172,601	-0.12(-0.53%)
Apr 11, 2022	21.97	21.97	21.70	21.70	222,862	-0.50(-2.26%)
Apr 08, 2022	21.93	22.23	21.89	22.20	153,455	+0.33(+1.50%)
Apr 07, 2022	22.09	22.09	21.78	21.88	178,560	-0.27(-1.22%)
Apr 06, 2022	22.11	22.24	22.00	22.15	236,128	+0.04(+0.17%)
Apr 05, 2022	22.51	22.57	22.09	22.11	406,569	-0.10(-0.43%)
Apr 04, 2022	22.09	22.23	22.07	22.20	248,454	+0.24(+1.11%)
Apr 01, 2022	21.68	21.96	21.68	21.96	223,777	+0.43(+2.01%)
Mar 31, 2022	21.68	21.68	21.51	21.53	380,238	-0.09(-0.43%)
Mar 30, 2022	21.38	21.77	21.38	21.62	221,057	+0.39(+1.86%)
Mar 29, 2022	21.40	21.51	21.09	21.23	528,244	+0.08(+0.36%)
Mar 28, 2022	21.19	21.19	21.00	21.15	229,071	-0.13(-0.62%)
Mar 25, 2022	21.06	21.30	21.05	21.28	218,625	+0.23(+1.07%)
Mar 24, 2022	21.09	21.09	20.91	21.06	220,865	-0.04(-0.18%)
Mar 23, 2022	20.98	21.21	20.97	21.09	283,193	+0.06(+0.27%)
Mar 22, 2022	21.00	21.13	20.96	21.04	253,020	+0.24(+1.17%)
Mar 21, 2022	21.04	21.09	20.68	20.79	254,980	-0.30(-1.42%)
Mar 18, 2022	20.70	21.09	20.66	21.09	306,491	+0.36(+1.72%)
Mar 17, 2022	20.57	20.78	20.55	20.74	404,105	+0.83(+4.15%)
Mar 16, 2022	19.46	19.91	19.44	19.91	324,911	+1.03(+5.47%)
Mar 15, 2022	19.12	19.14	18.78	18.88	1,333,124	-0.38(-1.95%)
Mar 14, 2022	19.61	19.63	19.18	19.25	330,934	-0.49(-2.47%)
Mar 11, 2022	20.16	20.16	19.70	19.74	290,796	-0.32(-1.59%)
Mar 10, 2022	20.01	20.10	19.87	20.06	235,104	-0.02(-0.09%)
Mar 09, 2022	20.02	20.17	19.92	20.08	292,997	+0.41(+2.10%)
Mar 08, 2022	19.72	19.86	19.55	19.67	336,017	+0.06(+0.29%)
Mar 07, 2022	19.97	20.10	19.61	19.61	481,579	-0.49(-2.43%)
Mar 04, 2022	20.34	20.38	19.95	20.10	575,774	-0.36(-1.74%)
Mar 03, 2022	20.47	20.62	20.29	20.46	400,688	+0.39(+1.97%)
Mar 02, 2022	20.26	20.30	20.04	20.06	557,506	-0.20(-0.99%)
Mar 01, 2022	20.65	20.65	20.19	20.26	614,834	-0.42(-2.03%)
Feb 28, 2022	20.55	20.72	20.46	20.68	857,464	-0.71(-3.33%)
Feb 25, 2022	21.21	21.41	21.21	21.40	560,440	+0.24(+1.12%)
Feb 24, 2022	20.59	21.16	20.52	21.16	881,679	-0.57(-2.61%)
Feb 23, 2022	22.09	22.09	21.69	21.72	323,119	-0.35(-1.57%)
Feb 22, 2022	22.27	22.27	21.89	22.07	412,467	-0.42(-1.87%)
Feb 18, 2022				22.49	0	+0.04(+0.16%)
Feb 17, 2022	22.73	22.73	22.41	22.45	250,657	-0.38(-1.68%)
Feb 16, 2022	22.64	22.87	22.62	22.84	215,669	+0.24(+1.05%)
Feb 15, 2022	22.53	22.64	22.49	22.60	203,363	+0.29(+1.31%)
Feb 14, 2022	22.55	22.55	22.25	22.31	262,402	-0.33(-1.45%)
Feb 11, 2022	22.89	22.96	22.59	22.64	368,829	-0.13(-0.56%)
Feb 10, 2022	22.89	23.09	22.75	22.77	259,788	-0.16(-0.72%)
Feb 09, 2022	22.86	22.93	22.84	22.93	221,080	+0.20(+0.88%)
Feb 08, 2022	22.64	22.75	22.56	22.73	242,725	+0.18(+0.81%)
Feb 07, 2022	22.49	22.62	22.46	22.55	242,731	+0.05(+0.24%)
Feb 04, 2022	22.44	22.58	22.29	22.49	350,993	+0.05(+0.24%)
Feb 03, 2022	22.60		22.40	22.44	249,756	+0.18(+0.82%)
Feb 02, 2022	22.29	22.29	22.10	22.25	252,332	+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.