Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.21	21.24	21.02	21.02	2,639,016	-0.17(-0.81%)
Apr 28, 2022	21.34	21.34	21.19	21.19	1,660,661	-0.06(-0.27%)
Apr 27, 2022	21.25	21.39	21.19	21.24	2,532,157	+0.00(+0.00%)
Apr 26, 2022	21.41	21.43	21.21	21.24	2,716,494	-0.19(-0.89%)
Apr 25, 2022	21.47	21.48	21.36	21.44	2,704,473	-0.02(-0.09%)
Apr 22, 2022	21.64	21.64	21.45	21.45	3,221,631	-0.20(-0.92%)
Apr 21, 2022	21.63	21.67	21.49	21.65	3,108,491	+0.09(+0.40%)
Apr 20, 2022	21.44	21.66	21.41	21.57	2,302,878	+0.12(+0.58%)
Apr 19, 2022	21.41	21.45	21.38	21.44	2,431,416	+0.04(+0.18%)
Apr 18, 2022	21.39	21.43	21.35	21.41	1,820,656	+0.02(+0.09%)
Apr 14, 2022	21.43	21.44	21.37	21.39	1,940,919	-0.01(-0.04%)
Apr 13, 2022	21.35	21.44	21.34	21.40	2,102,368	+0.01(+0.04%)
Apr 12, 2022	21.46	21.46	21.39	21.39	2,666,716	+0.00(+0.00%)
Apr 11, 2022	21.47	21.52	21.35	21.39	4,064,022	-0.07(-0.31%)
Apr 08, 2022	21.45	21.52	21.44	21.45	2,930,691	+0.00(+0.00%)
Apr 07, 2022	21.44	21.53	21.40	21.45	3,646,212	+0.04(+0.18%)
Apr 06, 2022	21.40	21.58	21.40	21.42	2,265,314	-0.01(-0.04%)
Apr 05, 2022	21.43	21.50	21.40	21.43	2,894,612	+0.02(+0.09%)
Apr 04, 2022	21.39	21.44	21.36	21.41	1,370,526	+0.04(+0.18%)
Apr 01, 2022	21.42	21.49	21.36	21.37	2,185,340	+0.02(+0.09%)
Mar 31, 2022	21.38	21.47	21.34	21.35	2,367,248	-0.02(-0.09%)
Mar 30, 2022	21.43	21.48	21.35	21.37	1,579,457	-0.10(-0.49%)
Mar 29, 2022	21.46	21.52	21.40	21.47	1,536,737	+0.03(+0.13%)
Mar 28, 2022	21.35	21.45	21.29	21.44	3,156,319	+0.11(+0.54%)
Mar 25, 2022	21.24	21.34	21.24	21.33	1,565,118	+0.09(+0.40%)
Mar 24, 2022	21.25	21.29	21.20	21.24	1,206,429	+0.02(+0.09%)
Mar 23, 2022	21.30	21.31	21.22	21.23	1,615,483	-0.05(-0.22%)
Mar 22, 2022	21.34	21.35	21.27	21.27	2,841,243	-0.03(-0.13%)
Mar 21, 2022	21.34	21.39	21.25	21.30	2,737,835	+0.00(+0.00%)
Mar 18, 2022	21.34	21.46	21.28	21.30	5,526,113	-0.09(-0.40%)
Mar 17, 2022	21.33	21.44	21.29	21.39	2,681,153	+0.02(+0.09%)
Mar 16, 2022	21.35	21.45	21.28	21.37	2,939,100	+0.03(+0.13%)
Mar 15, 2022	21.37	21.47	21.27	21.34	4,154,929	+0.04(+0.18%)
Mar 14, 2022	21.26	21.42	21.23	21.30	5,378,764	+0.05(+0.22%)
Mar 11, 2022	21.22	21.30	21.12	21.25	3,916,677	+0.13(+0.63%)
Mar 10, 2022	21.18	21.21		21.12	4,576,598	-0.10(-0.45%)
Mar 09, 2022	21.25	21.29	21.11	21.22	4,308,940	+0.17(+0.81%)
Mar 08, 2022	21.21	21.27	21.04	21.04	4,968,301	+0.01(+0.05%)
Mar 07, 2022	21.37	21.38	21.02	21.04	8,270,934	-0.33(-1.56%)
Mar 04, 2022	21.78	21.78	21.34	21.37	5,561,437	-0.41(-1.88%)
Mar 03, 2022	21.83	21.88	21.74	21.78	6,279,164	+0.01(+0.07%)
Mar 02, 2022	21.74	21.85	21.69	21.76	2,898,854	+0.09(+0.39%)
Mar 01, 2022	21.74	21.87	21.60	21.68	4,423,870	-0.08(-0.35%)
Feb 28, 2022	21.50	21.85	21.48	21.75	4,691,580	+0.20(+0.93%)
Feb 25, 2022	21.36	21.59	21.41	21.56	6,182,315	+0.17(+0.80%)
Feb 24, 2022	21.10	21.40	21.05	21.38	4,133,406	+0.22(+1.03%)
Feb 23, 2022	21.31	21.37	21.17	21.17	10,959,784	-0.13(-0.62%)
Feb 22, 2022	21.27	21.44	20.97	21.30	30,169,842	+1.41(+7.11%)
Feb 18, 2022				19.88	0	+0.03(+0.14%)
Feb 17, 2022	19.95	20.12	19.79	19.86	1,005,377	-0.31(-1.55%)
Feb 16, 2022	20.05	20.44	20.00	20.17	1,162,275	+0.02(+0.09%)
Feb 15, 2022	19.91	20.17	19.91	20.15	1,313,641	+0.38(+1.92%)
Feb 14, 2022	19.86	20.04	19.67	19.77	1,181,974	-0.09(-0.43%)
Feb 11, 2022	20.07	20.08	19.78	19.86	1,524,964	-0.23(-1.13%)
Feb 10, 2022	19.85	20.35	19.84	20.08	2,264,327	+0.08(+0.38%)
Feb 09, 2022	20.03	20.23	19.98	20.01	1,805,776	+0.05(+0.24%)
Feb 08, 2022	19.89	20.14	19.80	19.96	1,665,724	+0.12(+0.62%)
Feb 07, 2022	20.12	20.31	19.78	19.84	3,497,682	-0.42(-2.06%)
Feb 04, 2022	18.60	20.77	18.38	20.25	6,803,607	+1.40(+7.40%)
Feb 03, 2022	18.65			18.86	1,104,019	+0.03(+0.15%)
Feb 02, 2022	18.75	19.06	18.51	18.83	1,372,569	-0.03(-0.15%)

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.