Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.90	20.20	19.68	20.03	72,723	+0.17(+0.85%)
Apr 28, 2022	20.20	20.21	19.68	19.86	29,682	-0.04(-0.18%)
Apr 27, 2022	20.22	20.22	19.90	19.90	30,562	-0.28(-1.40%)
Apr 26, 2022	20.27	20.36	20.07	20.18	18,575	-0.09(-0.44%)
Apr 25, 2022	20.07	20.34	20.07	20.27	15,950	+0.19(+0.97%)
Apr 22, 2022	20.38	20.63	20.07	20.07	42,920	-0.27(-1.30%)
Apr 21, 2022	20.56	20.68	20.34	20.34	28,623	-0.34(-1.63%)
Apr 20, 2022	20.52	20.69	20.42	20.68	46,730	+0.21(+1.04%)
Apr 19, 2022	20.64	20.64	20.34	20.46	28,796	-0.13(-0.64%)
Apr 18, 2022	20.60	20.71	20.45	20.60	18,654	-0.09(-0.43%)
Apr 14, 2022	20.67	20.71	20.36	20.68	50,154	+0.12(+0.60%)
Apr 13, 2022	20.50	21.04	20.48	20.56	39,076	-0.04(-0.21%)
Apr 12, 2022	20.53	20.85	20.34	20.60	71,112	+0.13(+0.65%)
Apr 11, 2022	20.70	20.94	20.47	20.47	24,830	-0.29(-1.41%)
Apr 08, 2022	20.91	20.93	20.69	20.76	23,641	-0.16(-0.76%)
Apr 07, 2022	20.91	21.19	20.91	20.92	19,169	-0.03(-0.13%)
Apr 06, 2022	21.12	21.19	20.91	20.95	26,700	-0.17(-0.80%)
Apr 05, 2022	21.40	21.52	21.12	21.12	31,291	-0.38(-1.77%)
Apr 04, 2022	21.40	21.59	21.38	21.50	52,757	-0.05(-0.25%)
Apr 01, 2022	21.51	21.59	21.34	21.55	28,751	-0.04(-0.20%)
Mar 31, 2022	21.36	21.61	21.35	21.59	28,301	+0.28(+1.33%)
Mar 30, 2022	21.38	21.56	21.31	21.31	21,066	+0.01(+0.04%)
Mar 29, 2022	21.12	21.32	21.12	21.30	27,286	+0.21(+1.01%)
Mar 28, 2022	21.06	21.16	21.01	21.09	10,504	+0.08(+0.38%)
Mar 25, 2022	21.18	21.26	20.97	21.01	25,737	-0.15(-0.71%)
Mar 24, 2022	21.19	21.25	21.10	21.16	37,583	+0.06(+0.29%)
Mar 23, 2022	21.20	21.20	21.09	21.10	36,384	-0.04(-0.21%)
Mar 22, 2022	21.18	21.33	21.10	21.14	24,116	-0.16(-0.75%)
Mar 21, 2022	21.27	21.41	21.17	21.30	16,752	+0.04(+0.17%)
Mar 18, 2022	21.22	21.35	21.21	21.27	18,452	+0.03(+0.13%)
Mar 17, 2022	21.14	21.40	21.14	21.24	19,555	+0.15(+0.71%)
Mar 16, 2022	21.02	21.12	21.00	21.09	31,318	+0.17(+0.80%)
Mar 15, 2022	20.91	21.09	20.85	20.92	15,682	+0.10(+0.47%)
Mar 14, 2022	21.35	21.35	20.78	20.83	38,460	-0.40(-1.87%)
Mar 11, 2022	21.49	21.49	21.21	21.22	47,549	-0.05(-0.25%)
Mar 10, 2022	21.47	21.47	21.14	21.28	50,385	-0.05(-0.25%)
Mar 09, 2022	21.22	21.33	21.09	21.33	30,331	+0.24(+1.16%)
Mar 08, 2022	21.04	21.16	20.97	21.08	27,112	+0.01(+0.04%)
Mar 07, 2022	21.28	21.28	20.94	21.07	38,612	-0.16(-0.74%)
Mar 04, 2022	21.30	21.41	21.20	21.23	31,950	-0.07(-0.33%)
Mar 03, 2022	21.42	21.51	21.29	21.30	15,496	-0.11(-0.53%)
Mar 02, 2022	21.47	21.53	21.35	21.41	46,119	-0.04(-0.20%)
Mar 01, 2022	21.68	21.72	21.43	21.46	17,783	-0.02(-0.08%)
Feb 28, 2022	21.54	21.74	21.37	21.48	105,813	-0.18(-0.85%)
Feb 25, 2022	21.39	21.69	21.48	21.66	29,188	+0.25(+1.18%)
Feb 24, 2022	21.27	21.45	21.24	21.41	67,673	+0.02(+0.08%)
Feb 23, 2022	21.39	21.43	21.32	21.39	32,450	+0.00(+0.00%)
Feb 22, 2022	21.21	21.43	21.15	21.39	60,980	+0.12(+0.57%)
Feb 18, 2022				21.27	0	-0.13(-0.61%)
Feb 17, 2022	21.49	21.55	21.35	21.40	23,998	-0.10(-0.45%)
Feb 16, 2022	21.40	21.52	21.34	21.49	26,326	+0.08(+0.37%)
Feb 15, 2022	21.39	21.53	21.39	21.41	27,538	+0.06(+0.29%)
Feb 14, 2022	21.55	21.70	21.35	21.35	33,059	-0.24(-1.13%)
Feb 11, 2022	22.06	22.06	21.55	21.60	22,366	-0.18(-0.84%)
Feb 10, 2022	21.97	21.97	21.73	21.78	23,669	-0.17(-0.79%)
Feb 09, 2022	22.00	22.14	21.96	21.96	26,892	-0.03(-0.12%)
Feb 08, 2022	22.01	22.05	21.97	21.98	23,678	-0.14(-0.63%)
Feb 07, 2022	22.09	22.22	22.09	22.12	17,608	-0.07(-0.31%)
Feb 04, 2022	22.20	22.28	22.06	22.19	23,308	-0.03(-0.12%)
Feb 03, 2022	22.27		22.12	22.22	25,036	-0.05(-0.23%)
Feb 02, 2022	22.28	22.32	22.22	22.27	31,910	-0.05(-0.23%)

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.