Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.00	20.18	19.56	19.62	109,471	-0.50(-2.47%)
Apr 28, 2022	19.89	20.25	19.68	20.11	164,234	+0.40(+2.04%)
Apr 27, 2022	19.83	20.07	19.66	19.71	184,016	-0.06(-0.31%)
Apr 26, 2022	20.17	20.21	19.75	19.77	217,887	-0.55(-2.71%)
Apr 25, 2022	20.15	20.34	19.79	20.32	257,250	+0.02(+0.09%)
Apr 22, 2022	20.79	20.81	20.28	20.31	247,445	-0.62(-2.96%)
Apr 21, 2022	21.30	21.35	20.81	20.93	151,706	-0.27(-1.28%)
Apr 20, 2022	21.12	21.34	21.03	21.20	198,420	+0.23(+1.08%)
Apr 19, 2022	20.72	21.05	20.72	20.97	131,274	+0.25(+1.22%)
Apr 18, 2022	20.73	20.82	20.56	20.72	192,538	-0.05(-0.25%)
Apr 14, 2022	21.00	21.07	20.75	20.77	139,977	-0.22(-1.04%)
Apr 13, 2022	20.76	20.99	20.72	20.99	81,293	+0.27(+1.31%)
Apr 12, 2022	20.92	21.09	20.59	20.72	216,450	-0.06(-0.29%)
Apr 11, 2022	21.01	21.14	20.77	20.78	197,413	-0.26(-1.24%)
Apr 08, 2022	21.01	21.25	20.97	21.04	172,725	-0.10(-0.49%)
Apr 07, 2022	20.98	21.18	20.86	21.14	155,332	+0.20(+0.96%)
Apr 06, 2022	21.05	21.19	20.86	20.94	134,684	-0.30(-1.43%)
Apr 05, 2022	21.68	21.68	21.21	21.25	174,770	-0.43(-2.00%)
Apr 04, 2022	21.64	21.72	21.47	21.68	80,781	+0.05(+0.24%)
Apr 01, 2022	21.42	21.64	21.28	21.63	162,811	+0.21(+0.97%)
Mar 31, 2022	21.58	21.61	21.37	21.42	171,884	-0.13(-0.61%)
Mar 30, 2022	21.66	21.70	21.47	21.55	131,067	-0.13(-0.60%)
Mar 29, 2022	21.56	21.72	21.47	21.68	234,385	+0.28(+1.30%)
Mar 28, 2022	21.28	21.44	21.19	21.40	169,866	+0.04(+0.20%)
Mar 25, 2022	21.31	21.45	21.25	21.36	207,888	+0.04(+0.20%)
Mar 24, 2022	21.22	21.32	21.11	21.32	176,451	+0.18(+0.86%)
Mar 23, 2022	21.39	21.39	21.06	21.13	201,155	-0.31(-1.46%)
Mar 22, 2022	21.44	21.54	21.29	21.45	199,141	+0.12(+0.57%)
Mar 21, 2022	21.35	21.37	21.04	21.32	227,060	-0.03(-0.12%)
Mar 18, 2022	20.99	21.42	20.95	21.35	170,358	+0.16(+0.74%)
Mar 17, 2022	20.70	21.23	20.66	21.19	180,681	+0.47(+2.27%)
Mar 16, 2022	20.39	20.77	20.23	20.73	201,954	+0.52(+2.58%)
Mar 15, 2022	19.96	20.21	19.91	20.20	149,634	+0.38(+1.92%)
Mar 14, 2022	20.08	20.36	19.66	19.82	224,898	-0.25(-1.25%)
Mar 11, 2022	20.42	20.59	20.07	20.07	152,225	-0.29(-1.40%)
Mar 10, 2022	20.32	20.45	20.08	20.36	191,236	-0.12(-0.59%)
Mar 09, 2022	20.33	20.71	20.30	20.48	166,745	+0.52(+2.60%)
Mar 08, 2022	20.05	20.40	19.87	19.96	278,889	+0.01(+0.04%)
Mar 07, 2022	20.56	20.56	19.94	19.95	218,130	-0.69(-3.35%)
Mar 04, 2022	20.67	20.74	20.48	20.64	210,294	-0.35(-1.69%)
Mar 03, 2022	21.07	21.12	20.75	21.00	263,382	+0.08(+0.37%)
Mar 02, 2022	20.61	21.00	20.55	20.92	240,525	+0.46(+2.24%)
Mar 01, 2022	20.84	20.89	20.28	20.46	293,990	-0.38(-1.83%)
Feb 28, 2022	20.57	20.86	20.51	20.84	215,538	+0.06(+0.29%)
Feb 25, 2022	20.44	20.89	20.57	20.78	392,390	+0.47(+2.30%)
Feb 24, 2022	19.47	20.36	19.40	20.32	337,241	+0.20(+0.99%)
Feb 23, 2022	20.51	20.70	20.12	20.12	257,571	-0.31(-1.52%)
Feb 22, 2022	20.77	20.84	20.35	20.43	328,877	-0.44(-2.11%)
Feb 18, 2022				20.87	0	-0.26(-1.23%)
Feb 17, 2022	21.38	21.41	21.08	21.13	200,981	-0.35(-1.65%)
Feb 16, 2022	21.28	21.57	21.22	21.48	239,460	+0.20(+0.93%)
Feb 15, 2022	21.16	21.41	21.16	21.29	211,012	+0.31(+1.49%)
Feb 14, 2022	21.20	21.32	20.90	20.97	288,493	-0.27(-1.26%)
Feb 11, 2022	21.61	21.81	21.17	21.24	240,620	-0.42(-1.96%)
Feb 10, 2022	21.84	22.17	21.59	21.67	256,882	-0.45(-2.03%)
Feb 09, 2022	21.81	22.18	21.81	22.12	255,870	+0.40(+1.82%)
Feb 08, 2022	21.42	21.80	21.38	21.72	333,323	+0.26(+1.20%)
Feb 07, 2022	21.38	21.70	21.30	21.46	456,306	-0.04(-0.20%)
Feb 04, 2022	21.73	21.87	21.28	21.50	1,063,288	-0.52(-2.35%)
Feb 03, 2022	22.27		21.98	22.02	163,278	-0.41(-1.84%)
Feb 02, 2022	22.31	22.47	22.22	22.43	200,777	+0.25(+1.13%)

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.