Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.87	20.94	20.78	20.87	130,899	-0.08(-0.40%)
Apr 28, 2022	21.01	21.22	20.88	20.95	207,040	-0.02(-0.09%)
Apr 27, 2022	21.21	21.21	20.90	20.97	120,785	-0.18(-0.84%)
Apr 26, 2022	21.11	21.18	21.04	21.15	113,409	+0.04(+0.18%)
Apr 25, 2022	21.28	21.35	21.05	21.11	158,949	-0.18(-0.84%)
Apr 22, 2022	21.49	21.52	21.26	21.29	143,826	-0.19(-0.88%)
Apr 21, 2022	21.58	21.71	21.42	21.48	140,380	-0.17(-0.78%)
Apr 20, 2022	21.57	21.71	21.47	21.65	109,895	+0.21(+0.96%)
Apr 19, 2022	21.40	21.61	21.31	21.44	188,845	+0.04(+0.18%)
Apr 18, 2022	21.39	21.51	21.31	21.40	156,503	+0.04(+0.18%)
Apr 14, 2022	21.24	21.49	21.09	21.37	266,929	+0.14(+0.66%)
Apr 13, 2022	21.22	21.34	21.22	21.23	186,906	-0.02(-0.08%)
Apr 12, 2022	21.36	21.41	21.22	21.24	147,610	-0.04(-0.18%)
Apr 11, 2022	21.55	21.55	21.21	21.28	211,219	-0.32(-1.48%)
Apr 08, 2022	21.46	21.60	21.44	21.60	132,611	+0.08(+0.39%)
Apr 07, 2022	21.39	21.59	21.38	21.51	86,977	-0.01(-0.04%)
Apr 06, 2022	21.55	21.64	21.45	21.52	208,321	-0.13(-0.61%)
Apr 05, 2022	21.99	22.07	21.58	21.66	148,645	-0.37(-1.70%)
Apr 04, 2022	21.93	22.11	21.87	22.03	101,170	+0.03(+0.13%)
Apr 01, 2022	22.15	22.16	21.85	22.00	99,028	-0.14(-0.63%)
Mar 31, 2022	21.85	22.21	21.82	22.14	272,766	+0.25(+1.16%)
Mar 30, 2022	21.59	21.93	21.42	21.89	166,975	+0.26(+1.21%)
Mar 29, 2022	21.53	21.73	21.26	21.63	244,346	+0.10(+0.48%)
Mar 28, 2022	22.02	22.17	21.41	21.52	303,278	-0.54(-2.46%)
Mar 25, 2022	22.43	22.43	22.03	22.07	162,655	-0.35(-1.57%)
Mar 24, 2022	22.73	22.77	22.40	22.42	155,312	-0.32(-1.42%)
Mar 23, 2022	22.74	22.87	22.74	22.74	72,751	-0.03(-0.12%)
Mar 22, 2022	22.86	22.92	22.77	22.77	117,620	-0.16(-0.69%)
Mar 21, 2022	23.01	23.05	22.85	22.93	101,467	-0.11(-0.49%)
Mar 18, 2022	23.14	23.14	22.94	23.04	94,426	-0.01(-0.04%)
Mar 17, 2022	23.14	23.19	23.00	23.05	114,780	-0.08(-0.36%)
Mar 16, 2022	23.00	23.17	22.93	23.14	112,012	+0.17(+0.73%)
Mar 15, 2022	22.89	23.01	22.83	22.97	73,702	+0.07(+0.33%)
Mar 14, 2022	22.87	23.00	22.75	22.89	161,729	-0.06(-0.28%)
Mar 11, 2022	22.78	23.09	22.72	22.96	153,518	+0.09(+0.41%)
Mar 10, 2022	22.91	22.93	22.67	22.86	77,627	-0.09(-0.41%)
Mar 09, 2022	23.05	23.05	22.82	22.96	44,521	-0.07(-0.32%)
Mar 08, 2022	23.10	23.10	22.80	23.03	123,727	-0.17(-0.73%)
Mar 07, 2022	23.25	23.26	23.11	23.20	89,844	-0.10(-0.44%)
Mar 04, 2022	23.28	23.36	23.12	23.30	70,374	+0.02(+0.08%)
Mar 03, 2022	23.25	23.36	23.21	23.28	58,000	-0.01(-0.04%)
Mar 02, 2022	23.28	23.39	23.08	23.29	83,199	+0.03(+0.12%)
Mar 01, 2022	23.17	23.40	23.15	23.26	80,056	+0.09(+0.40%)
Feb 28, 2022	22.99	23.17	22.98	23.17	61,410	+0.14(+0.61%)
Feb 25, 2022	22.85	23.08	22.69	23.03	94,350	+0.22(+0.98%)
Feb 24, 2022	22.64	22.81	22.53	22.81	101,629	+0.16(+0.70%)
Feb 23, 2022	22.85	22.88	22.62	22.65	118,072	-0.17(-0.74%)
Feb 22, 2022	22.80	22.91		22.82	101,215	-0.16(-0.69%)
Feb 18, 2022				22.97	0	+0.04(+0.16%)
Feb 17, 2022	23.36	23.37	22.89	22.94	217,894	-0.40(-1.72%)
Feb 16, 2022	23.10	23.34	22.98	23.34	111,674	+0.27(+1.18%)
Feb 15, 2022	22.96	23.22	22.93	23.07	104,920	+0.11(+0.49%)
Feb 14, 2022	23.10	23.10	22.90	22.96	116,345	-0.15(-0.64%)
Feb 11, 2022	23.06	23.21	22.98	23.10	126,570	+0.05(+0.20%)
Feb 10, 2022	22.93	23.11	22.89	23.06	174,026	+0.03(+0.12%)
Feb 09, 2022	23.13	23.31	23.03	23.03	59,272	-0.08(-0.36%)
Feb 08, 2022	23.02	23.35	23.02	23.11	88,686	+0.06(+0.24%)
Feb 07, 2022	23.07	23.15	23.03	23.06	82,711	+0.04(+0.16%)
Feb 04, 2022	23.14	23.21	22.98	23.02	175,093	-0.18(-0.76%)
Feb 03, 2022	23.39		23.16	23.20	75,779	-0.31(-1.31%)
Feb 02, 2022	23.46	23.65	23.46	23.50	50,129	+0.07(+0.28%)

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.