Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.68	19.95	19.36	19.70	36,090	-0.10(-0.51%)
Apr 28, 2022	19.45	19.80	19.29	19.80	23,267	+0.42(+2.17%)
Apr 27, 2022	19.70	19.82	19.34	19.38	23,322	-0.26(-1.32%)
Apr 26, 2022	19.84	19.95	19.60	19.64	87,026	-0.19(-0.96%)
Apr 25, 2022	19.67	19.87	19.67	19.83	14,546	+0.09(+0.46%)
Apr 22, 2022	20.14	20.17	19.65	19.74	28,291	-0.26(-1.30%)
Apr 21, 2022	20.49	20.49	19.93	20.00	46,502	-0.41(-2.01%)
Apr 20, 2022	20.66	20.70	20.37	20.41	117,720	-0.17(-0.83%)
Apr 19, 2022	20.83	20.83	20.51	20.58	26,301	-0.25(-1.20%)
Apr 18, 2022	20.92	20.92	20.77	20.83	8,150	-0.18(-0.86%)
Apr 14, 2022	20.95	21.05	20.64	21.01	35,553	+0.06(+0.29%)
Apr 13, 2022	20.82	20.95	20.63	20.95	48,854	+0.22(+1.05%)
Apr 12, 2022	20.93	21.00	20.72	20.73	6,941	-0.12(-0.56%)
Apr 11, 2022	21.35	21.40	20.85	20.85	17,417	-0.55(-2.57%)
Apr 08, 2022	21.48	21.51	21.30	21.40	24,527	-0.06(-0.28%)
Apr 07, 2022	21.30	21.61	21.18	21.46	26,995	+0.20(+0.94%)
Apr 06, 2022	21.40	21.41	21.16	21.26	28,889	-0.25(-1.16%)
Apr 05, 2022	21.92	21.92	21.51	21.51	25,120	-0.41(-1.87%)
Apr 04, 2022	22.01	22.11	21.73	21.92	40,680	-0.09(-0.41%)
Apr 01, 2022	22.02	22.05	21.80	22.01	41,831	+0.05(+0.23%)
Mar 31, 2022	21.82	22.03	21.82	21.96	16,240	+0.15(+0.69%)
Mar 30, 2022	21.81	21.93	21.74	21.81	15,369	+0.08(+0.37%)
Mar 29, 2022	21.60	21.80	21.51	21.73	20,914	+0.28(+1.31%)
Mar 28, 2022	21.32	21.49	21.20	21.45	18,465	-0.06(-0.28%)
Mar 25, 2022	21.78	21.78	21.34	21.51	34,965	-0.24(-1.10%)
Mar 24, 2022	21.75	21.84	21.66	21.75	20,587	+0.03(+0.14%)
Mar 23, 2022	21.74	21.87	21.66	21.72	21,710	+0.06(+0.28%)
Mar 22, 2022	21.77	21.85	21.55	21.66	22,178	-0.13(-0.60%)
Mar 21, 2022	21.89	22.16	21.76	21.79	55,466	-0.10(-0.46%)
Mar 18, 2022	21.80	22.05	21.80	21.89	25,432	+0.12(+0.55%)
Mar 17, 2022	21.64	21.91	21.62	21.77	30,695	+0.27(+1.26%)
Mar 16, 2022	21.38	21.61	21.38	21.50	28,303	+0.17(+0.80%)
Mar 15, 2022	21.26	21.40	21.25	21.33	26,978	+0.08(+0.38%)
Mar 14, 2022	21.66	21.66	21.12	21.25	38,693	-0.41(-1.89%)
Mar 11, 2022	21.92	21.92	21.63	21.66	18,837	-0.16(-0.73%)
Mar 10, 2022	21.99	21.99	21.67	21.82	24,938	-0.11(-0.50%)
Mar 09, 2022	22.05	22.21	21.79	21.93	27,003	+0.05(+0.23%)
Mar 08, 2022	22.22	22.22	21.80	21.88	57,797	-0.24(-1.08%)
Mar 07, 2022	22.36	22.48	22.07	22.12	28,309	-0.23(-1.03%)
Mar 04, 2022	22.73	22.83	22.34	22.35	30,508	-0.33(-1.46%)
Mar 03, 2022	22.82	22.82	22.64	22.68	13,851	-0.01(-0.04%)
Mar 02, 2022	22.76	22.80	22.69	22.69	10,450	+0.00(+0.00%)
Mar 01, 2022	22.86	22.95	22.66	22.69	26,175	+0.08(+0.35%)
Feb 28, 2022	22.60	22.93	22.32	22.61	24,703	+0.05(+0.22%)
Feb 25, 2022	22.37	22.66	22.45	22.56	9,886	+0.30(+1.35%)
Feb 24, 2022	22.10	22.32	21.96	22.26	28,840	+0.05(+0.23%)
Feb 23, 2022	22.40	22.40	22.16	22.21	11,886	-0.06(-0.27%)
Feb 22, 2022	22.44	22.44	22.16	22.27	44,914	-0.07(-0.31%)
Feb 18, 2022				22.34	0	+0.15(+0.68%)
Feb 17, 2022	22.35	22.60	22.00	22.19	61,601	-0.16(-0.72%)
Feb 16, 2022	22.01	22.35	21.81	22.35	78,574	+0.38(+1.73%)
Feb 15, 2022	21.82	22.09	21.82	21.97	41,525	+0.21(+0.97%)
Feb 14, 2022	22.17	22.19	21.71	21.76	63,344	-0.47(-2.11%)
Feb 11, 2022	22.54	22.86	22.19	22.23	38,685	-0.23(-1.02%)
Feb 10, 2022	22.80	22.88	22.39	22.46	34,566	-0.50(-2.18%)
Feb 09, 2022	23.40	23.47	22.91	22.96	62,089	-0.27(-1.16%)
Feb 08, 2022	23.66	23.66	23.11	23.23	38,513	-0.47(-1.98%)
Feb 07, 2022	23.78	23.99	23.66	23.70	30,794	-0.08(-0.34%)
Feb 04, 2022	24.35	24.52	23.78	23.78	28,406	-0.67(-2.74%)
Feb 03, 2022	24.60			24.45	35,709	-0.28(-1.13%)
Feb 02, 2022	24.92	25.02	24.65	24.73	34,771	-0.22(-0.88%)

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.