Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.86	20.97	20.09	20.19	1,306,187	-0.79(-3.78%)
Apr 28, 2022	20.66	21.10	20.44	20.98	1,189,970	+0.48(+2.32%)
Apr 27, 2022	20.27	20.70	20.14	20.50	924,233	+0.15(+0.73%)
Apr 26, 2022	20.65	20.86	20.35	20.36	1,439,012	-0.74(-3.50%)
Apr 25, 2022	20.51	21.13	20.07	21.09	1,267,823	+0.31(+1.48%)
Apr 22, 2022	21.26	21.30	20.76	20.79	872,758	-0.45(-2.11%)
Apr 21, 2022	21.98	22.19	21.08	21.23	1,092,666	-0.54(-2.49%)
Apr 20, 2022	21.75	21.96	21.64	21.77	623,538	+0.28(+1.30%)
Apr 19, 2022	20.85	21.56	20.85	21.49	772,602	+0.78(+3.79%)
Apr 18, 2022	20.57	20.85	20.57	20.71	830,828	+0.07(+0.32%)
Apr 14, 2022	20.62	20.89	20.42	20.64	748,105	+0.04(+0.18%)
Apr 13, 2022	20.40	20.67	20.22	20.61	724,346	+0.18(+0.87%)
Apr 12, 2022	20.62	20.83	20.35	20.43	713,893	-0.06(-0.27%)
Apr 11, 2022	20.26	20.71	20.15	20.49	871,385	+0.19(+0.92%)
Apr 08, 2022	20.20	20.49	20.08	20.30	808,474	+0.24(+1.21%)
Apr 07, 2022	20.58	20.58	20.00	20.06	1,034,067	-0.46(-2.23%)
Apr 06, 2022	20.75	20.85	20.48	20.51	827,951	-0.30(-1.44%)
Apr 05, 2022	21.07	21.33	20.79	20.81	950,914	-0.27(-1.28%)
Apr 04, 2022	20.96	21.18	20.68	21.08	1,047,498	+0.03(+0.13%)
Apr 01, 2022	21.36	21.41	20.82	21.06	1,150,458	-0.05(-0.22%)
Mar 31, 2022	21.17	21.43	21.07	21.10	878,399	-0.11(-0.53%)
Mar 30, 2022	21.77	21.82	21.02	21.21	851,902	-0.55(-2.53%)
Mar 29, 2022	21.62	21.84	21.44	21.77	714,939	+0.49(+2.28%)
Mar 28, 2022	21.24	21.29	20.87	21.28	620,579	-0.13(-0.61%)
Mar 25, 2022	20.85	21.47	20.85	21.41	560,747	+0.61(+2.92%)
Mar 24, 2022	20.73	20.86	20.46	20.80	504,811	+0.27(+1.32%)
Mar 23, 2022	21.33	21.34	20.50	20.53	556,760	-1.01(-4.68%)
Mar 22, 2022	21.69	21.91	21.53	21.54	416,313	+0.07(+0.35%)
Mar 21, 2022	21.75	21.88	21.12	21.47	677,982	-0.24(-1.12%)
Mar 18, 2022	21.70	21.90	21.20	21.71	1,828,180	+0.11(+0.52%)
Mar 17, 2022	21.63	21.76	21.29	21.60	510,774	-0.31(-1.41%)
Mar 16, 2022	21.65	22.10	21.54	21.91	751,234	+0.37(+1.73%)
Mar 15, 2022	21.47	21.69	21.18	21.53	638,006	+0.14(+0.65%)
Mar 14, 2022	21.98	22.11	21.27	21.39	842,220	-0.20(-0.91%)
Mar 11, 2022	21.54	22.02	21.54	21.59	960,826	+0.30(+1.40%)
Mar 10, 2022	20.57	21.42	20.57	21.29	944,403	+0.44(+2.11%)
Mar 09, 2022	20.91	21.10	20.68	20.85	670,945	+0.56(+2.76%)
Mar 08, 2022	20.34	20.75	19.90	20.29	1,173,442	+0.21(+1.07%)
Mar 07, 2022	20.74	20.85	20.05	20.08	786,990	-0.74(-3.54%)
Mar 04, 2022	20.89	21.10	20.67	20.81	949,549	-0.65(-3.04%)
Mar 03, 2022	21.69	21.90	21.23	21.47	723,858	-0.17(-0.78%)
Mar 02, 2022	21.07	21.87	21.01	21.63	569,139	+0.86(+4.14%)
Mar 01, 2022	21.65	21.78	20.55	20.78	1,092,400	-1.08(-4.96%)
Feb 28, 2022	21.48	21.91	21.48	21.86	809,586	-0.20(-0.89%)
Feb 25, 2022	21.24	22.09	21.54	22.05	624,383	+0.98(+4.65%)
Feb 24, 2022	20.78	21.07	20.30	21.07	1,007,217	-0.32(-1.48%)
Feb 23, 2022	21.91	22.01	21.31	21.39	531,514	-0.32(-1.46%)
Feb 22, 2022	21.97	21.97	21.61	21.71	580,247	-0.21(-0.98%)
Feb 18, 2022				21.92	0	+0.24(+1.12%)
Feb 17, 2022	22.02	22.07	21.65	21.68	504,190	-0.64(-2.89%)
Feb 16, 2022	22.21	22.41	22.09	22.33	331,718	+0.00(+0.00%)
Feb 15, 2022	21.96	22.55	21.86	22.33	662,589	+0.52(+2.38%)
Feb 14, 2022	22.16	22.33	21.60	21.81	583,673	-0.25(-1.13%)
Feb 11, 2022	21.93	22.48	21.84	22.06	498,490	+0.03(+0.13%)
Feb 10, 2022	22.15	22.45	21.87	22.03	572,628	-0.19(-0.88%)
Feb 09, 2022	22.67	22.71	22.10	22.22	475,133	-0.44(-1.92%)
Feb 08, 2022	22.39	22.67	22.27	22.66	805,947	+0.60(+2.73%)
Feb 07, 2022	21.88	22.21	21.74	22.06	616,498	+0.14(+0.63%)
Feb 04, 2022	21.72	22.11	21.58	21.92	464,183	+0.19(+0.85%)
Feb 03, 2022	21.93		21.62	21.73	402,228	-0.14(-0.64%)
Feb 02, 2022	21.90	21.99	21.59	21.87	595,980	-0.20(-0.92%)

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.