Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.91	20.91	20.73	20.73	485	-0.20(-0.97%)
Apr 28, 2022	20.92	20.94	20.92	20.93	983	+0.23(+1.10%)
Apr 27, 2022	20.80	20.80	20.67	20.71	6,479	-0.01(-0.06%)
Apr 26, 2022	20.99	21.01	20.67	20.72	13,913	-0.38(-1.82%)
Apr 25, 2022	21.31	21.31	21.01	21.10	4,070	-0.24(-1.10%)
Apr 22, 2022	21.59	21.59	21.33	21.34	3,666	-0.29(-1.35%)
Apr 21, 2022	22.00	22.00	21.59	21.63	5,302	-0.03(-0.14%)
Apr 20, 2022	21.72	21.91	21.63	21.66	14,881	+0.02(+0.07%)
Apr 19, 2022	21.58	21.74	21.58	21.64	5,584	+0.01(+0.04%)
Apr 18, 2022	21.74	21.85	21.63	21.63	4,811	-0.10(-0.46%)
Apr 14, 2022	21.78	21.89	21.74	21.74	4,086	-0.08(-0.35%)
Apr 13, 2022	21.92	21.98	21.81	21.81	2,028	+0.14(+0.64%)
Apr 12, 2022	21.66	21.80	21.66	21.67	1,888	-0.10(-0.44%)
Apr 11, 2022	21.94	22.01	21.77	21.77	6,172	-0.21(-0.96%)
Apr 08, 2022	21.53	22.19	21.53	21.98	4,199	-0.06(-0.26%)
Apr 07, 2022	21.88	22.28	21.83	22.03	8,017	+0.02(+0.11%)
Apr 06, 2022	21.78	22.13	21.78	22.01	11,574	-0.22(-1.01%)
Apr 05, 2022	23.01	23.01	22.23	22.23	865	-0.26(-1.17%)
Apr 04, 2022	22.54	22.57	22.50	22.50	1,822	+0.13(+0.56%)
Apr 01, 2022	22.40	22.44	22.31	22.37	5,001	+0.14(+0.61%)
Mar 31, 2022	22.56	22.56	22.23	22.23	3,527	-0.28(-1.23%)
Mar 30, 2022	22.73	22.76	22.51	22.51	5,108	-0.11(-0.47%)
Mar 29, 2022	22.60	22.62	22.46	22.62	625	+0.36(+1.61%)
Mar 28, 2022	22.17	22.28	21.99	22.26	5,327	-0.05(-0.20%)
Mar 25, 2022	22.10	22.49	22.08	22.31	5,061	+0.16(+0.71%)
Mar 24, 2022	22.15	22.47	22.15	22.15	4,962	-0.05(-0.21%)
Mar 23, 2022	22.42	22.42	22.20	22.20	1,515	-0.25(-1.12%)
Mar 22, 2022	22.60	22.60	22.45	22.45	408	+0.17(+0.75%)
Mar 21, 2022	22.13	22.38	22.13	22.28	14,867	-0.21(-0.93%)
Mar 18, 2022	22.28	22.58	22.28	22.49	6,216	+0.20(+0.89%)
Mar 17, 2022	22.24	22.51	22.24	22.29	3,249	+0.10(+0.47%)
Mar 16, 2022	22.08	22.62	22.02	22.19	27,970	+0.45(+2.05%)
Mar 15, 2022	22.66	24.93	21.68	21.74	43,391	-0.06(-0.29%)
Mar 14, 2022	21.87	21.90	21.78	21.81	117,956	+0.04(+0.17%)
Mar 11, 2022	21.95	21.95	21.66	21.77	20,916	+0.10(+0.45%)
Mar 10, 2022	21.45	21.91		21.67	9,198	-0.28(-1.29%)
Mar 09, 2022	22.02	22.08	21.95	21.96	372,571	+0.55(+2.57%)
Mar 08, 2022	21.21	21.41	21.21	21.41	4,199	+0.12(+0.56%)
Mar 07, 2022	21.62	21.65	21.11	21.29	18,787	-0.29(-1.32%)
Mar 04, 2022	21.68	21.78	21.47	21.57	2,722	-0.44(-2.00%)
Mar 03, 2022	22.26	22.26	22.02	22.02	4,239	-0.37(-1.67%)
Mar 02, 2022	22.29	22.51	22.28	22.39	3,641	+0.08(+0.37%)
Mar 01, 2022	22.17	22.33	21.85	22.31	211,314	-0.16(-0.73%)
Feb 28, 2022	22.80	22.85	22.44	22.47	10,732	-0.26(-1.15%)
Feb 25, 2022	22.83	22.83	22.73	22.73	583	+0.45(+2.03%)
Feb 24, 2022	22.58	22.58	22.13	22.28	6,569	-0.37(-1.65%)
Feb 23, 2022	22.73	22.85	22.66	22.66	14,000	-0.08(-0.34%)
Feb 22, 2022	22.95	22.95	22.70	22.73	3,436	-0.32(-1.38%)
Feb 18, 2022				23.05	0	-0.15(-0.67%)
Feb 17, 2022	23.12	23.36	23.12	23.20	2,544	-0.22(-0.96%)
Feb 16, 2022	23.49	23.49	23.29	23.43	1,204	+0.13(+0.56%)
Feb 15, 2022	23.45	23.49	23.30	23.30	1,994	+0.35(+1.54%)
Feb 14, 2022	23.05	23.08	22.94	22.94	25,829	-0.19(-0.81%)
Feb 11, 2022	23.44	23.44	23.13	23.13	960	-0.36(-1.53%)
Feb 10, 2022	23.54	23.77	23.49	23.49	3,716	-0.13(-0.56%)
Feb 09, 2022	23.61	23.62	23.61	23.62	1,177	+0.29(+1.23%)
Feb 08, 2022	23.25	23.34	23.20	23.34	2,141	+0.06(+0.25%)
Feb 07, 2022	23.26	23.39	23.26	23.28	824	+0.07(+0.31%)
Feb 04, 2022	23.24	23.40	23.21	23.21	8,940	-0.11(-0.49%)
Feb 03, 2022	25.88		23.29	23.32	27,024	-0.22(-0.93%)
Feb 02, 2022	23.43	23.69	23.43	23.54	74,794	+0.13(+0.56%)

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.