Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.82	21.87	21.25	21.30	270,101	-0.20(-0.94%)
Apr 28, 2022	21.03	21.52	20.57	21.50	415,133	+1.14(+5.61%)
Apr 27, 2022	20.40	20.57	20.13	20.36	211,603	+0.16(+0.78%)
Apr 26, 2022	20.53	20.64	20.19	20.20	423,612	-0.04(-0.17%)
Apr 25, 2022	20.10	20.28	19.62	20.24	789,280	-1.07(-5.03%)
Apr 22, 2022	21.27	21.56	21.21	21.31	518,766	+0.04(+0.21%)
Apr 21, 2022	22.15	22.16	21.25	21.27	251,118	-0.34(-1.58%)
Apr 20, 2022	21.62	21.72	21.41	21.61	253,874	-0.11(-0.49%)
Apr 19, 2022	22.00	22.02	21.54	21.72	280,266	-0.53(-2.37%)
Apr 18, 2022	22.19	22.33	22.08	22.24	116,012	+0.18(+0.84%)
Apr 14, 2022	21.94	22.25	21.74	22.06	188,516	-0.57(-2.52%)
Apr 13, 2022	22.29	22.65	22.22	22.63	280,439	+0.73(+3.33%)
Apr 12, 2022	21.96	22.27	21.84	21.90	480,071	+0.23(+1.05%)
Apr 11, 2022	22.04	22.04	21.62	21.67	156,195	-0.62(-2.80%)
Apr 08, 2022	21.88	22.45	21.84	22.29	305,661	+0.68(+3.13%)
Apr 07, 2022	21.50	21.70	21.25	21.62	131,408	+0.11(+0.49%)
Apr 06, 2022	21.68	21.74	21.38	21.51	250,671	+0.04(+0.20%)
Apr 05, 2022	21.90	22.07	21.45	21.47	242,315	-0.21(-0.97%)
Apr 04, 2022	21.76	21.84	21.46	21.68	192,169	-0.11(-0.48%)
Apr 01, 2022	21.47	21.79	21.47	21.79	162,183	+0.55(+2.61%)
Mar 31, 2022	21.18	21.48	21.09	21.23	272,485	-0.69(-3.16%)
Mar 30, 2022	21.57	22.26	21.57	21.93	269,181	+0.60(+2.80%)
Mar 29, 2022	21.10	21.37	20.82	21.33	429,566	-0.79(-3.57%)
Mar 28, 2022	22.13	22.22	21.94	22.12	216,873	-0.25(-1.10%)
Mar 25, 2022	22.11	22.38	21.93	22.37	471,989	-0.03(-0.12%)
Mar 24, 2022	22.36	22.74	22.27	22.39	483,137	+0.84(+3.91%)
Mar 23, 2022	21.27	21.78	21.27	21.55	163,720	+0.44(+2.08%)
Mar 22, 2022	21.29	21.41	20.89	21.11	230,222	-0.33(-1.56%)
Mar 21, 2022	21.03	21.51	21.03	21.44	281,554	+0.58(+2.78%)
Mar 18, 2022	20.84	21.01	20.64	20.86	275,118	+0.25(+1.24%)
Mar 17, 2022	20.27	20.66	20.24	20.61	251,344	+0.83(+4.17%)
Mar 16, 2022	19.82	20.15	19.40	19.78	437,997	+0.56(+2.92%)
Mar 15, 2022	19.14	19.30	18.74	19.22	640,740	+0.25(+1.34%)
Mar 14, 2022	19.48	19.72	18.65	18.97	630,457	-1.55(-7.53%)
Mar 11, 2022	20.78	20.89	20.47	20.51	311,841	-0.07(-0.34%)
Mar 10, 2022	20.50		20.32	20.58	307,386	+0.32(+1.56%)
Mar 09, 2022	19.85	20.58	19.82	20.27	593,851	-0.67(-3.19%)
Mar 08, 2022	20.90	21.29	20.43	20.93	914,810	+0.29(+1.40%)
Mar 07, 2022	21.16	21.24	20.37	20.64	590,875	-0.67(-3.13%)
Mar 04, 2022	20.78	21.34	20.75	21.31	446,762	-0.34(-1.58%)
Mar 03, 2022	22.13	22.13	21.49	21.65	613,071	-0.57(-2.57%)
Mar 02, 2022	22.58	22.58	21.83	22.22	843,248	+1.77(+8.63%)
Mar 01, 2022	21.13	21.18	20.28	20.46	520,027	+0.29(+1.44%)
Feb 28, 2022	19.87	20.17	19.66	20.17	392,266	+0.33(+1.68%)
Feb 25, 2022	19.40	19.85	19.44	19.84	317,919	+0.75(+3.91%)
Feb 24, 2022	19.66	19.69	18.81	19.09	596,610	-0.18(-0.96%)
Feb 23, 2022	19.36	19.60	19.19	19.27	486,591	+0.09(+0.46%)
Feb 22, 2022	19.40	19.94	19.08	19.19	554,926	+0.09(+0.46%)
Feb 18, 2022				19.10	0	-0.34(-1.76%)
Feb 17, 2022	19.54	19.57	19.34	19.44	273,852	-0.25(-1.25%)
Feb 16, 2022	19.37	19.89	19.37	19.69	362,680	+0.61(+3.18%)
Feb 15, 2022	18.73	19.08	18.69	19.08	481,253	-0.54(-2.77%)
Feb 14, 2022	19.74	19.82	19.34	19.63	653,060	+0.47(+2.48%)
Feb 11, 2022	18.94	19.25	18.89	19.15	597,259	+0.02(+0.09%)
Feb 10, 2022	19.05	19.54	19.05	19.13	430,270	+0.11(+0.60%)
Feb 09, 2022	18.86	19.21	18.80	19.02	466,414	-0.56(-2.87%)
Feb 08, 2022	19.56	19.65	19.43	19.58	298,940	-0.11(-0.54%)
Feb 07, 2022	19.49	19.77	19.48	19.69	263,327	-0.23(-1.15%)
Feb 04, 2022	19.81	20.06	19.72	19.92	357,291	+0.34(+1.75%)
Feb 03, 2022	19.51			19.57	379,388	-0.54(-2.66%)
Feb 02, 2022	20.26	20.29	19.92	20.11	568,771	-0.57(-2.76%)

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.