Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.59	19.89	19.39	19.73	73,846	+0.17(+0.85%)
Apr 28, 2022	19.89	19.90	19.38	19.56	30,140	-0.03(-0.18%)
Apr 27, 2022	19.92	19.92	19.59	19.59	31,034	-0.28(-1.40%)
Apr 26, 2022	19.96	20.05	19.77	19.87	18,861	-0.09(-0.44%)
Apr 25, 2022	19.77	20.03	19.77	19.96	16,196	+0.19(+0.97%)
Apr 22, 2022	20.07	20.32	19.77	19.77	43,583	-0.26(-1.30%)
Apr 21, 2022	20.25	20.36	20.03	20.03	29,065	-0.33(-1.63%)
Apr 20, 2022	20.20	20.38	20.11	20.36	47,451	+0.21(+1.04%)
Apr 19, 2022	20.33	20.33	20.03	20.15	29,241	-0.13(-0.64%)
Apr 18, 2022	20.29	20.39	20.14	20.28	18,942	-0.09(-0.43%)
Apr 14, 2022	20.35	20.40	20.05	20.37	50,928	+0.12(+0.60%)
Apr 13, 2022	20.19	20.72	20.17	20.25	39,680	-0.04(-0.21%)
Apr 12, 2022	20.22	20.53	20.03	20.29	72,209	+0.13(+0.65%)
Apr 11, 2022	20.39	20.62	20.16	20.16	25,214	-0.29(-1.41%)
Apr 08, 2022	20.59	20.61	20.38	20.45	24,006	-0.16(-0.76%)
Apr 07, 2022	20.59	20.87	20.59	20.60	19,465	-0.03(-0.13%)
Apr 06, 2022	20.80	20.87	20.60	20.63	27,112	-0.17(-0.80%)
Apr 05, 2022	21.07	21.19	20.80	20.80	31,774	-0.37(-1.77%)
Apr 04, 2022	21.07	21.27	21.06	21.17	53,572	-0.05(-0.25%)
Apr 01, 2022	21.18	21.27	21.01	21.22	29,195	-0.04(-0.20%)
Mar 31, 2022	21.03	21.28	21.02	21.27	28,738	+0.28(+1.33%)
Mar 30, 2022	21.06	21.23	20.99	20.99	21,391	+0.01(+0.04%)
Mar 29, 2022	20.80	21.00	20.80	20.98	27,708	+0.21(+1.01%)
Mar 28, 2022	20.74	20.84	20.69	20.77	10,666	+0.08(+0.38%)
Mar 25, 2022	20.86	20.94	20.65	20.69	26,134	-0.15(-0.71%)
Mar 24, 2022	20.87	20.93	20.78	20.84	38,163	+0.06(+0.29%)
Mar 23, 2022	20.87	20.87	20.77	20.78	36,946	-0.04(-0.21%)
Mar 22, 2022	20.86	21.00	20.78	20.82	24,488	-0.16(-0.75%)
Mar 21, 2022	20.94	21.08	20.85	20.98	17,010	+0.03(+0.17%)
Mar 18, 2022	20.90	21.02	20.89	20.94	18,737	+0.03(+0.12%)
Mar 17, 2022	20.82	21.07	20.82	20.92	19,857	+0.15(+0.71%)
Mar 16, 2022	20.70	20.80	20.68	20.77	31,801	+0.17(+0.80%)
Mar 15, 2022	20.60	20.77	20.53	20.60	15,924	+0.10(+0.47%)
Mar 14, 2022	21.02	21.02	20.47	20.51	39,054	-0.39(-1.87%)
Mar 11, 2022	21.17	21.17	20.88	20.90	48,283	-0.05(-0.25%)
Mar 10, 2022	21.14	21.14	20.82	20.95	51,163	-0.05(-0.25%)
Mar 09, 2022	20.90	21.00	20.77	21.00	30,799	+0.24(+1.16%)
Mar 08, 2022	20.72	20.84	20.65	20.76	27,530	+0.01(+0.04%)
Mar 07, 2022	20.96	20.96	20.63	20.75	39,207	-0.15(-0.74%)
Mar 04, 2022	20.98	21.08	20.87	20.91	32,444	-0.07(-0.33%)
Mar 03, 2022	21.10	21.18	20.97	20.98	15,735	-0.11(-0.53%)
Mar 02, 2022	21.14	21.21	21.03	21.09	46,831	-0.04(-0.20%)
Mar 01, 2022	21.35	21.39	21.11	21.13	18,057	-0.02(-0.08%)
Feb 28, 2022	21.21	21.41	21.05	21.15	107,446	-0.18(-0.85%)
Feb 25, 2022	21.06	21.36	21.16	21.33	29,638	+0.25(+1.18%)
Feb 24, 2022	20.94	21.12	20.92	21.08	68,718	+0.02(+0.08%)
Feb 23, 2022	21.06	21.11	20.99	21.06	32,951	+0.00(+0.00%)
Feb 22, 2022	20.88	21.11	20.83	21.06	61,921	+0.12(+0.57%)
Feb 18, 2022				20.94	0	-0.13(-0.61%)
Feb 17, 2022	21.17	21.22	21.03	21.07	24,368	-0.09(-0.45%)
Feb 16, 2022	21.07	21.19	21.02	21.17	26,732	+0.08(+0.37%)
Feb 15, 2022	21.06	21.20	21.06	21.09	27,963	+0.06(+0.29%)
Feb 14, 2022	21.22	21.37	21.03	21.03	33,570	-0.24(-1.13%)
Feb 11, 2022	21.73	21.73	21.22	21.27	22,711	-0.18(-0.84%)
Feb 10, 2022	21.64	21.64	21.40	21.45	24,034	-0.17(-0.79%)
Feb 09, 2022	21.66	21.80	21.62	21.62	27,307	-0.03(-0.12%)
Feb 08, 2022	21.67	21.72	21.64	21.65	24,043	-0.14(-0.63%)
Feb 07, 2022	21.75	21.88	21.75	21.78	17,879	-0.07(-0.31%)
Feb 04, 2022	21.86	21.94	21.72	21.85	23,667	-0.03(-0.12%)
Feb 03, 2022	21.93		21.78	21.88	25,422	-0.05(-0.23%)
Feb 02, 2022	21.94	21.98	21.88	21.93	32,403	-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.