Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.14	21.16	20.18	20.26	3,185,518	-0.97(-4.59%)
Apr 28, 2022	21.58	21.71	20.84	21.24	3,179,696	-0.33(-1.53%)
Apr 27, 2022	22.05	22.05	21.46	21.57	1,673,313	-0.45(-2.05%)
Apr 26, 2022	22.10	22.37	21.99	22.02	1,535,499	-0.29(-1.29%)
Apr 25, 2022	21.85	22.35	21.64	22.31	1,873,997	+0.37(+1.71%)
Apr 22, 2022	22.20	22.30	21.92	21.93	1,420,791	-0.28(-1.25%)
Apr 21, 2022	22.77	22.77	22.15	22.21	923,261	-0.15(-0.66%)
Apr 20, 2022	22.48	22.61	22.21	22.36	1,872,159	+0.02(+0.08%)
Apr 19, 2022	22.19	22.41	22.09	22.34	1,648,277	+0.30(+1.34%)
Apr 18, 2022	22.24	22.41	21.91	22.05	1,096,408	-0.14(-0.63%)
Apr 14, 2022	22.34	22.66	22.17	22.18	861,903	-0.17(-0.78%)
Apr 13, 2022	22.31	22.48	22.05	22.36	894,797	+0.18(+0.82%)
Apr 12, 2022	22.28	22.44	21.96	22.18	1,734,633	+0.04(+0.20%)
Apr 11, 2022	22.01	22.48	21.93	22.13	1,230,025	-0.04(-0.20%)
Apr 08, 2022	22.38	22.54	22.16	22.18	928,545	-0.25(-1.13%)
Apr 07, 2022	22.86	22.88	22.08	22.43	1,830,089	-0.56(-2.42%)
Apr 06, 2022	22.93	23.24	22.92	22.99	1,084,591	-0.16(-0.68%)
Apr 05, 2022	23.72	24.03	23.10	23.14	962,206	-0.69(-2.89%)
Apr 04, 2022	24.34	24.36	23.74	23.83	1,213,075	-0.54(-2.21%)
Apr 01, 2022	24.40	24.43	24.04	24.37	1,359,843	+0.22(+0.90%)
Mar 31, 2022	24.60	24.74	24.14	24.15	1,720,675	-0.44(-1.77%)
Mar 30, 2022	24.81	24.94	24.44	24.59	1,018,022	-0.25(-1.02%)
Mar 29, 2022	24.01	24.86	23.84	24.84	1,833,596	+0.90(+3.74%)
Mar 28, 2022	24.03	24.08	23.74	23.94	1,165,068	-0.08(-0.33%)
Mar 25, 2022	23.65	24.02	23.48	24.02	2,755,889	+0.46(+1.96%)
Mar 24, 2022	23.30	23.68	23.14	23.56	2,030,503	+0.30(+1.27%)
Mar 23, 2022	23.64	23.64	23.21	23.26	1,266,845	-0.33(-1.40%)
Mar 22, 2022	23.57	23.89	23.48	23.59	939,509	+0.17(+0.74%)
Mar 21, 2022	23.41	23.63	23.31	23.42	670,783	+0.04(+0.19%)
Mar 18, 2022	23.36	23.54	22.96	23.38	1,753,739	-0.09(-0.37%)
Mar 17, 2022	23.07	23.52	23.03	23.46	717,444	+0.25(+1.08%)
Mar 16, 2022	23.45	23.62	22.63	23.21	1,245,978	+0.12(+0.52%)
Mar 15, 2022	23.16	23.40	22.81	23.09	1,185,872	-0.01(-0.04%)
Mar 14, 2022	23.68	23.81	22.94	23.10	1,518,311	-0.42(-1.80%)
Mar 11, 2022	23.89	24.13	23.46	23.52	927,475	-0.09(-0.40%)
Mar 10, 2022	23.20	23.65	23.01	23.62	1,073,787	+0.06(+0.26%)
Mar 09, 2022	23.27	23.83	23.20	23.56	1,105,326	+0.62(+2.71%)
Mar 08, 2022	23.00	23.30	22.65	22.94	1,518,247	+0.07(+0.30%)
Mar 07, 2022	22.85	23.22	22.65	22.87	1,609,456	-0.07(-0.30%)
Mar 04, 2022	22.69	23.07	22.52	22.94	1,643,888	-0.16(-0.67%)
Mar 03, 2022	22.99	23.21	22.65	23.09	1,393,585	+0.24(+1.06%)
Mar 02, 2022	22.84	23.03	22.76	22.85	1,722,397	+0.24(+1.07%)
Mar 01, 2022	22.62	23.09	22.44	22.61	1,957,079	-0.16(-0.68%)
Feb 28, 2022	21.77	22.99	21.74	22.77	3,522,331	+0.66(+2.96%)
Feb 25, 2022	21.48	22.18	21.74	22.11	1,253,699	+0.89(+4.19%)
Feb 24, 2022	20.57	21.24	20.31	21.22	1,839,640	+0.06(+0.29%)
Feb 23, 2022	21.77	22.04	21.15	21.16	801,158	-0.53(-2.46%)
Feb 22, 2022	21.89	21.97	21.43	21.70	984,422	-0.28(-1.26%)
Feb 18, 2022				21.97	0	-0.39(-1.74%)
Feb 17, 2022	21.70	22.49	21.45	22.36	1,564,929	+0.39(+1.77%)
Feb 16, 2022	21.55	22.26	21.32	21.97	2,262,294	+0.46(+2.12%)
Feb 15, 2022	20.88	21.57	20.81	21.52	2,287,319	+0.84(+4.05%)
Feb 14, 2022	20.82	20.96	20.51	20.68	1,968,040	-0.09(-0.42%)
Feb 11, 2022	20.70	21.26	20.60	20.77	1,415,416	+0.06(+0.29%)
Feb 10, 2022	20.49	21.13	20.45	20.70	834,863	-0.05(-0.25%)
Feb 09, 2022	20.53	20.76	20.53	20.76	950,355	+0.43(+2.12%)
Feb 08, 2022	20.52	20.69	20.23	20.33	845,963	-0.12(-0.59%)
Feb 07, 2022	20.43	20.59	20.25	20.45	941,042	+0.09(+0.42%)
Feb 04, 2022	20.23	20.60	19.92	20.36	827,442	+0.07(+0.34%)
Feb 03, 2022	20.49		20.29	20.29	866,866	-0.30(-1.47%)
Feb 02, 2022	20.70	20.98	20.58	20.59	894,870	-0.09(-0.46%)

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.