Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.60	19.71	19.42	19.42	56,398	+0.62(+3.30%)
Apr 28, 2022	18.69	18.87	18.60	18.80	43,050	+0.44(+2.40%)
Apr 27, 2022	18.41	18.47	18.31	18.36	33,469	+0.35(+1.94%)
Apr 26, 2022	18.51	18.51	18.01	18.01	47,019	-1.02(-5.36%)
Apr 25, 2022	18.80	19.17	18.80	19.03	40,095	-0.55(-2.81%)
Apr 22, 2022	19.64	19.73	19.54	19.58	27,843	+0.02(+0.10%)
Apr 21, 2022	19.81	19.95	19.53	19.56	33,021	-0.50(-2.49%)
Apr 20, 2022	19.91	20.20	19.91	20.06	34,568	+0.44(+2.24%)
Apr 19, 2022	19.48	19.67	19.45	19.62	169,478	+0.11(+0.58%)
Apr 18, 2022	19.61	19.63	19.46	19.51	51,468	-0.13(-0.66%)
Apr 14, 2022	20.00	20.00	19.62	19.64	34,993	-0.12(-0.63%)
Apr 13, 2022	19.72	19.85	19.56	19.76	50,437	+0.04(+0.20%)
Apr 12, 2022	20.50	20.50	19.72	19.72	31,758	-1.06(-5.10%)
Apr 11, 2022	21.58	21.58	20.26	20.78	60,687	-0.75(-3.48%)
Apr 08, 2022	21.12	21.90	21.12	21.53	30,269	+0.47(+2.23%)
Apr 07, 2022	20.45	21.11	20.45	21.06	37,581	-0.27(-1.27%)
Apr 06, 2022	21.86	21.86	21.19	21.33	26,852	-1.56(-6.82%)
Apr 05, 2022	22.94	23.01	22.80	22.89	27,962	-0.25(-1.08%)
Apr 04, 2022	23.51	23.51	22.96	23.14	379,994	+1.07(+4.87%)
Apr 01, 2022	21.71	22.18	21.71	22.07	111,740	+0.70(+3.26%)
Mar 31, 2022	21.61	21.66	21.32	21.37	16,924	-0.19(-0.89%)
Mar 30, 2022	21.68	21.70	21.56	21.56	12,165	-0.25(-1.15%)
Mar 29, 2022	22.62	22.62	21.69	21.81	29,510	+0.15(+0.69%)
Mar 28, 2022	21.09	21.66	21.09	21.66	78,939	+0.28(+1.31%)
Mar 25, 2022	21.48	21.60	21.32	21.38	47,180	-0.41(-1.88%)
Mar 24, 2022	21.50	21.80	21.50	21.79	16,072	+0.54(+2.54%)
Mar 23, 2022	21.15	21.39	21.14	21.25	29,431	-0.07(-0.33%)
Mar 22, 2022	21.84	21.84	21.18	21.32	87,942	+0.32(+1.52%)
Mar 21, 2022	20.91	21.00	20.79	21.00	94,019	+0.08(+0.38%)
Mar 18, 2022	21.08	21.08	20.66	20.92	77,878	+0.40(+1.95%)
Mar 17, 2022	20.46	20.54	20.27	20.52	70,968	+0.49(+2.45%)
Mar 16, 2022	19.32	20.13	19.32	20.03	80,503	+0.90(+4.70%)
Mar 15, 2022	19.03	19.16	18.40	19.13	155,458	+0.23(+1.22%)
Mar 14, 2022	19.14	19.57	18.82	18.90	43,533	-0.62(-3.18%)
Mar 11, 2022	19.93	19.93	19.52	19.52	48,170	+0.11(+0.57%)
Mar 10, 2022	20.20	20.20	18.90	19.41	36,967	-0.15(-0.77%)
Mar 09, 2022	20.17	20.18	18.90	19.56	43,126	-0.12(-0.61%)
Mar 08, 2022	19.65	19.72	19.51	19.68	76,754	+0.06(+0.31%)
Mar 07, 2022	20.05	20.20	19.58	19.62	58,211	-0.49(-2.44%)
Mar 04, 2022	20.59	20.59	20.09	20.11	58,323	-1.42(-6.60%)
Mar 03, 2022	21.69	21.81	21.39	21.53	74,969	-0.44(-2.00%)
Mar 02, 2022	21.89	22.06	21.87	21.97	78,724	-0.13(-0.59%)
Mar 01, 2022	22.22	22.25	22.00	22.10	68,989	-0.30(-1.34%)
Feb 28, 2022	22.52	22.52	22.15	22.40	45,347	-0.15(-0.67%)
Feb 25, 2022	22.50	22.55	22.44	22.55	34,223	+0.42(+1.90%)
Feb 24, 2022	21.50	22.33	21.04	22.13	146,785	-0.22(-0.98%)
Feb 23, 2022	23.05	23.05	22.33	22.35	61,724	-0.71(-3.10%)
Feb 22, 2022	23.00	23.15	22.17	23.07	75,431	+0.23(+0.99%)
Feb 18, 2022				22.84	0	+0.62(+2.79%)
Feb 17, 2022	22.30	22.30	22.16	22.22	14,288	-0.08(-0.34%)
Feb 16, 2022	21.39	22.34	21.39	22.30	22,429	+0.20(+0.88%)
Feb 15, 2022	22.00	22.16	21.19	22.10	25,524	-0.08(-0.36%)
Feb 14, 2022	22.57	22.57	22.05	22.18	90,679	-0.02(-0.09%)
Feb 11, 2022	22.02	22.27	22.02	22.20	25,247	-0.39(-1.73%)
Feb 10, 2022	21.79	22.70	21.79	22.59	87,094	+0.20(+0.89%)
Feb 09, 2022	22.07	22.39	22.06	22.39	33,101	+0.59(+2.71%)
Feb 08, 2022	20.96	21.80	20.96	21.80	72,875	+0.20(+0.93%)
Feb 07, 2022	21.52	21.68	21.45	21.60	42,720	-0.78(-3.49%)
Feb 04, 2022	21.97	22.41	21.97	22.38	35,406	+0.85(+3.95%)
Feb 03, 2022	22.37		21.50	21.53	44,272	-0.26(-1.19%)
Feb 02, 2022	21.67	21.97	21.67	21.79	21,416	-0.04(-0.18%)

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.