Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.38	21.41	20.98	21.02	1,278,494	-0.47(-2.20%)
Apr 28, 2022	21.42	21.50	21.22	21.49	647,300	+0.20(+0.94%)
Apr 27, 2022	21.39	21.55	21.20	21.29	1,067,236	-0.17(-0.79%)
Apr 26, 2022	21.60	21.71	21.42	21.46	563,760	-0.25(-1.15%)
Apr 25, 2022	21.58	21.71	21.30	21.71	879,412	+0.13(+0.60%)
Apr 22, 2022	21.63	21.75	21.52	21.58	961,620	-0.08(-0.37%)
Apr 21, 2022	21.92	21.99	21.66	21.66	509,971	-0.14(-0.66%)
Apr 20, 2022	21.81	21.95	21.73	21.80	659,210	+0.08(+0.37%)
Apr 19, 2022	21.79	21.98	21.71	21.72	709,037	-0.04(-0.18%)
Apr 18, 2022	21.91	21.97	21.67	21.76	553,823	-0.17(-0.77%)
Apr 14, 2022	22.00	22.11	21.86	21.93	603,836	+0.00(+0.00%)
Apr 13, 2022	21.79	21.98	21.59	21.93	646,584	+0.18(+0.81%)
Apr 12, 2022	21.76	21.94	21.69	21.75	633,345	+0.01(+0.04%)
Apr 11, 2022	21.74	21.90	21.66	21.75	766,931	+0.02(+0.07%)
Apr 08, 2022	21.91	21.95	21.71	21.73	612,520	-0.20(-0.91%)
Apr 07, 2022	22.23	22.23	21.86	21.93	820,729	-0.35(-1.58%)
Apr 06, 2022	22.28	22.42	22.16	22.28	891,056	-0.09(-0.39%)
Apr 05, 2022	22.65	22.89	22.37	22.37	733,314	-0.33(-1.45%)
Apr 04, 2022	22.92	22.95	22.60	22.70	737,088	-0.26(-1.15%)
Apr 01, 2022	22.68	23.05	22.66	22.97	840,458	+0.33(+1.45%)
Mar 31, 2022	22.87	22.91	22.62	22.64	1,224,025	-0.23(-1.02%)
Mar 30, 2022	23.04	23.14	22.82	22.87	993,521	-0.24(-1.04%)
Mar 29, 2022	23.01	23.11	22.85	23.11	1,608,043	+0.22(+0.95%)
Mar 28, 2022	22.95	22.97	22.79	22.89	941,882	-0.07(-0.31%)
Mar 25, 2022	22.65	22.97	22.57	22.97	707,606	+0.39(+1.71%)
Mar 24, 2022	22.34	22.58	22.28	22.58	727,852	+0.27(+1.22%)
Mar 23, 2022	22.32	22.40	22.20	22.31	775,104	-0.06(-0.29%)
Mar 22, 2022	22.41	22.42	22.26	22.37	1,200,050	+0.06(+0.29%)
Mar 21, 2022	22.47	22.49	22.20	22.31	969,843	-0.18(-0.82%)
Mar 18, 2022	22.15	22.50	22.05	22.49	4,843,488	+0.30(+1.37%)
Mar 17, 2022	21.95	22.21	21.88	22.19	971,379	+0.21(+0.95%)
Mar 16, 2022	21.82	22.01	21.60	21.98	1,392,102	+0.27(+1.26%)
Mar 15, 2022	21.75	21.75	21.46	21.71	1,023,905	+0.07(+0.33%)
Mar 14, 2022	21.65	21.73	21.54	21.63	1,099,343	+0.06(+0.30%)
Mar 11, 2022	21.44	21.59	21.39	21.57	952,743	+0.18(+0.86%)
Mar 10, 2022	21.17	21.43		21.38	738,330	+0.09(+0.41%)
Mar 09, 2022	21.51	21.59	21.30	21.30	1,003,875	-0.02(-0.11%)
Mar 08, 2022	21.58	21.66	21.25	21.32	1,007,583	-0.26(-1.23%)
Mar 07, 2022	21.52	21.73	21.41	21.59	989,377	+0.00(+0.00%)
Mar 04, 2022	21.57	21.62	21.41	21.59	814,809	-0.12(-0.55%)
Mar 03, 2022	21.71	21.79	21.50	21.71	684,121	+0.00(+0.00%)
Mar 02, 2022	21.61	21.75	21.48	21.71	1,048,608	+0.15(+0.71%)
Mar 01, 2022	21.30	21.70	21.22	21.55	1,469,155	+0.23(+1.09%)
Feb 28, 2022	21.37	21.51	21.15	21.32	1,197,333	-0.22(-1.04%)
Feb 25, 2022	21.42	21.56	21.38	21.55	1,021,451	+0.21(+0.98%)
Feb 24, 2022	21.30	21.40	21.02	21.34	1,116,368	-0.10(-0.49%)
Feb 23, 2022	21.91	22.03	21.40	21.44	1,297,762	-0.34(-1.58%)
Feb 22, 2022	21.80	21.87	21.63	21.79	1,386,568	-0.04(-0.18%)
Feb 18, 2022				21.83	0	+0.04(+0.18%)
Feb 17, 2022	21.47	21.85	21.28	21.79	1,352,682	+0.26(+1.23%)
Feb 16, 2022	21.39	21.53	21.29	21.52	726,506	+0.23(+1.09%)
Feb 15, 2022	21.03	21.32	21.02	21.29	832,667	+0.37(+1.76%)
Feb 14, 2022	21.18	21.23	20.84	20.92	939,249	-0.18(-0.87%)
Feb 11, 2022	20.75	21.14	20.72	21.10	1,280,755	+0.30(+1.47%)
Feb 10, 2022	20.57	20.99	20.41	20.80	1,453,917	+0.02(+0.12%)
Feb 09, 2022	20.89	21.01	20.65	20.77	1,487,212	-0.05(-0.23%)
Feb 08, 2022	20.84	20.95	20.82	20.82	1,090,468	-0.06(-0.31%)
Feb 07, 2022	20.94	21.05	20.85	20.89	1,050,491	-0.10(-0.50%)
Feb 04, 2022	20.73	21.19	20.73	20.99	1,276,865	+0.14(+0.65%)
Feb 03, 2022	20.77	20.98		20.86	1,149,359	+0.06(+0.27%)
Feb 02, 2022	20.76	20.96	20.71	20.80	1,095,513	-0.06(-0.27%)

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.