Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.43	20.52	20.32	20.32	28,008	-0.11(-0.54%)
Apr 28, 2022	20.35	20.59	20.12	20.43	38,295	+0.41(+2.05%)
Apr 27, 2022	20.02	20.27	19.87	20.02	55,893	-0.43(-2.10%)
Apr 26, 2022	20.60	20.86	20.05	20.45	97,089	-0.75(-3.54%)
Apr 25, 2022	20.86	21.21	20.67	21.20	70,297	+0.58(+2.81%)
Apr 22, 2022	20.81	21.29	20.62	20.62	11,579	-0.72(-3.37%)
Apr 21, 2022	21.71	21.77	21.34	21.34	728,909	+0.09(+0.42%)
Apr 20, 2022	21.22	21.27	20.96	21.25	42,238	+0.67(+3.26%)
Apr 19, 2022	20.38	20.58	20.28	20.58	46,043	+0.12(+0.59%)
Apr 18, 2022	20.46	20.73	20.41	20.46	27,012	-0.12(-0.58%)
Apr 14, 2022	20.42	20.80	20.39	20.58	18,103	-0.37(-1.74%)
Apr 13, 2022	20.64	21.01	20.64	20.95	23,419	+0.79(+3.89%)
Apr 12, 2022	20.44	20.44	20.06	20.16	35,849	-0.40(-1.95%)
Apr 11, 2022	20.41	20.72	20.41	20.56	18,234	-0.22(-1.06%)
Apr 08, 2022	20.39	20.92	20.34	20.78	34,894	+0.01(+0.05%)
Apr 07, 2022	20.68	20.86	20.52	20.77	52,203	+0.03(+0.14%)
Apr 06, 2022	20.42	20.76	20.42	20.74	48,401	+0.31(+1.52%)
Apr 05, 2022	20.52	20.66	20.28	20.43	73,353	-0.24(-1.16%)
Apr 04, 2022	20.43	20.77	20.39	20.67	30,677	+0.17(+0.83%)
Apr 01, 2022	20.85	20.93	20.46	20.50	19,900	-0.47(-2.24%)
Mar 31, 2022	20.97	21.14	20.86	20.97	30,177	-0.35(-1.64%)
Mar 30, 2022	21.72	21.72	21.28	21.32	39,332	-0.79(-3.57%)
Mar 29, 2022	22.34	22.37	21.73	22.11	106,828	+1.27(+6.09%)
Mar 28, 2022	20.78	20.84	20.55	20.84	57,969	-0.25(-1.21%)
Mar 25, 2022	21.17	21.34	20.95	21.09	24,644	+0.13(+0.64%)
Mar 24, 2022	21.05	21.22	20.86	20.96	17,926	-0.38(-1.78%)
Mar 23, 2022	21.46	21.91	21.34	21.34	18,708	-0.61(-2.78%)
Mar 22, 2022	22.21	22.32	21.52	21.95	79,621	-0.13(-0.59%)
Mar 21, 2022	22.58	22.58	22.07	22.08	19,900	-0.68(-3.00%)
Mar 18, 2022	21.90	23.01	21.87	22.76	112,397	-0.09(-0.38%)
Mar 17, 2022	21.91	22.85	21.91	22.85	309,529	+0.62(+2.79%)
Mar 16, 2022	22.00	22.98	21.24	22.23	24,954	+1.47(+7.08%)
Mar 15, 2022	21.17	21.20	20.44	20.76	72,783	-0.40(-1.89%)
Mar 14, 2022	21.50	21.75	21.13	21.16	32,450	+0.37(+1.78%)
Mar 11, 2022	21.16	21.18	20.79	20.79	31,121	+0.31(+1.51%)
Mar 10, 2022	20.37	20.57	20.02	20.48	34,545	-0.48(-2.29%)
Mar 09, 2022	20.75	21.56	20.45	20.96	161,701	+1.77(+9.22%)
Mar 08, 2022	19.33	20.02	18.99	19.19	54,046	-0.20(-1.03%)
Mar 07, 2022	20.48	20.48	19.11	19.39	39,838	-1.55(-7.40%)
Mar 04, 2022	21.04	21.18	20.55	20.94	16,624	-0.32(-1.51%)
Mar 03, 2022	21.90	22.50	21.01	21.26	40,989	-1.11(-4.96%)
Mar 02, 2022	22.37	22.51	21.84	22.37	22,061	-1.01(-4.32%)
Mar 01, 2022	24.09	24.39	23.38	23.38	53,159	-1.90(-7.52%)
Feb 28, 2022	26.01	26.13	25.10	25.28	20,241	-3.48(-12.10%)
Feb 25, 2022	28.36	28.76	28.45	28.76	20,057	+1.30(+4.72%)
Feb 24, 2022	27.05	27.72	26.70	27.46	24,076	-1.70(-5.82%)
Feb 23, 2022	30.04	30.04	29.05	29.16	10,509	-0.52(-1.76%)
Feb 22, 2022	30.08	30.32	29.42	29.68	14,566	-3.30(-10.00%)
Feb 18, 2022				32.98	0	-0.62(-1.85%)
Feb 17, 2022	32.85	33.61	32.84	33.60	66,863	+0.22(+0.66%)
Feb 16, 2022	33.00	33.38	32.92	33.38	8,778	+0.19(+0.57%)
Feb 15, 2022	33.35	33.49	33.14	33.19	6,355	+0.82(+2.53%)
Feb 14, 2022	32.50	32.63	32.37	32.37	16,331	-1.34(-3.98%)
Feb 11, 2022	34.05	34.05	33.71	33.71	3,857	-1.09(-3.13%)
Feb 10, 2022	34.39	34.80	34.12	34.80	2,930	+0.53(+1.55%)
Feb 09, 2022	34.09	34.27	33.97	34.27	2,213	+0.82(+2.45%)
Feb 08, 2022	33.35	33.77	33.23	33.45	8,301	+0.32(+0.97%)
Feb 07, 2022	33.17	33.37	33.13	33.13	35,293	-0.32(-0.96%)
Feb 04, 2022	34.07	34.08	33.45	33.45	11,831	-0.43(-1.27%)
Feb 03, 2022	33.98	34.10	33.88	33.88	8,652	-0.56(-1.63%)
Feb 02, 2022	34.35	34.44	34.16	34.44	3,522	+1.06(+3.18%)

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.