Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.02	20.02	19.90	19.90	3,574	-0.18(-0.88%)
Apr 28, 2022	20.03	20.10	19.98	20.08	13,108	+0.02(+0.09%)
Apr 27, 2022	20.21	20.21	20.06	20.06	2,081	-0.17(-0.83%)
Apr 26, 2022	20.24	20.27	20.21	20.23	5,500	-0.01(-0.03%)
Apr 25, 2022	20.18	20.24	20.18	20.24	1,715	+0.20(+1.01%)
Apr 22, 2022	19.97	20.06	19.96	20.03	17,251	-0.02(-0.08%)
Apr 21, 2022	20.10	20.10	20.03	20.05	5,566	-0.19(-0.96%)
Apr 20, 2022	20.22	20.29	20.21	20.24	1,504	+0.18(+0.89%)
Apr 19, 2022	20.16	20.16	20.06	20.06	5,912	-0.15(-0.76%)
Apr 18, 2022	20.27	20.27	20.22	20.22	2,759	-0.13(-0.62%)
Apr 14, 2022	20.44	20.44	20.34	20.34	2,897	-0.21(-1.00%)
Apr 13, 2022	20.51	20.55	20.50	20.55	121,107	+0.08(+0.40%)
Apr 12, 2022	20.59	20.59	20.47	20.47	3,600	+0.02(+0.11%)
Apr 11, 2022	20.51	20.51	20.45	20.45	2,028	-0.15(-0.75%)
Apr 08, 2022	20.65	20.65	20.60	20.60	2,085	-0.17(-0.80%)
Apr 07, 2022	20.81	20.85	20.77	20.77	1,801	-0.08(-0.38%)
Apr 06, 2022	20.76	20.85	20.73	20.84	1,067	-0.11(-0.53%)
Apr 05, 2022	21.23	21.23	20.96	20.96	4,042	-0.32(-1.50%)
Apr 04, 2022	21.22	21.30	21.22	21.28	3,862	+0.06(+0.29%)
Apr 01, 2022	21.16	21.26	21.16	21.22	278,237	+0.04(+0.20%)
Mar 31, 2022	21.24	21.24	21.17	21.17	5,444	-0.01(-0.03%)
Mar 30, 2022	21.17	21.20	21.17	21.18	13,661	+0.05(+0.22%)
Mar 29, 2022	21.07	21.13	21.04	21.13	2,440	+0.15(+0.69%)
Mar 28, 2022	20.97	20.99	20.89	20.99	89,458	+0.11(+0.54%)
Mar 25, 2022	20.85	20.88	20.83	20.88	1,096	-0.14(-0.64%)
Mar 24, 2022	20.88	21.03	20.88	21.01	13,541	-0.00(-0.00%)
Mar 23, 2022	20.96	21.03	20.95	21.01	3,442	+0.06(+0.28%)
Mar 22, 2022	20.95	20.98	20.94	20.95	4,412	-0.06(-0.31%)
Mar 21, 2022	21.15	21.16	21.02	21.02	2,498	-0.25(-1.17%)
Mar 18, 2022	21.15	21.31	21.15	21.26	23,973	+0.04(+0.21%)
Mar 17, 2022	21.17	21.26	21.12	21.22	61,706	+0.15(+0.73%)
Mar 16, 2022	20.96	21.07	20.91	21.07	1,982	+0.18(+0.89%)
Mar 15, 2022	20.91	20.91	20.86	20.88	1,443	+0.10(+0.47%)
Mar 14, 2022	20.89	20.89	20.78	20.78	13,723	-0.27(-1.28%)
Mar 11, 2022	21.07	21.11	21.05	21.05	16,815	-0.03(-0.15%)
Mar 10, 2022	21.11	21.13	21.08	21.08	1,288	-0.22(-1.04%)
Mar 09, 2022	21.40	21.40	21.26	21.31	7,223	+0.02(+0.08%)
Mar 08, 2022	21.25	21.35	21.14	21.29	10,749	-0.22(-1.01%)
Mar 07, 2022	21.39	21.54	21.39	21.50	2,511	-0.23(-1.07%)
Mar 04, 2022	21.69	21.86	21.61	21.74	24,517	+0.10(+0.45%)
Mar 03, 2022	21.59	21.74	21.59	21.64	31,927	-0.01(-0.07%)
Mar 02, 2022	21.69	21.76	21.63	21.66	7,526	-0.29(-1.34%)
Mar 01, 2022	21.82	21.98	21.82	21.95	15,042	+0.15(+0.68%)
Feb 28, 2022	21.73	21.80	21.73	21.80	484	+0.18(+0.86%)
Feb 25, 2022	21.50	21.62	21.50	21.62	276	+0.09(+0.40%)
Feb 24, 2022	21.43	21.60	21.42	21.53	2,822	+0.03(+0.13%)
Feb 23, 2022	21.54	21.56	21.45	21.50	1,919	-0.08(-0.37%)
Feb 22, 2022	21.54	21.54	21.52	21.58	5,546	-0.04(-0.20%)
Feb 18, 2022				21.63	0	+0.03(+0.16%)
Feb 17, 2022	21.66	21.71	21.59	21.59	17,539	-0.01(-0.06%)
Feb 16, 2022	21.63	21.63	21.50	21.61	6,795	-0.05(-0.22%)
Feb 15, 2022	21.69	21.69	21.65	21.65	806	-0.10(-0.45%)
Feb 14, 2022	21.67	21.75	21.66	21.75	2,730	-0.08(-0.36%)
Feb 11, 2022	21.74	21.86	21.74	21.83	25,114	-0.01(-0.04%)
Feb 10, 2022	21.89	21.93	21.84	21.84	37,086	-0.17(-0.76%)
Feb 09, 2022	22.04	22.04	21.94	22.00	2,349	+0.08(+0.36%)
Feb 08, 2022	21.92	21.97	21.88	21.93	1,593	-0.05(-0.22%)
Feb 07, 2022	21.94	21.97	21.87	21.97	5,499	+0.01(+0.04%)
Feb 04, 2022	22.11	22.11	21.91	21.96	15,140	-0.18(-0.79%)
Feb 03, 2022	22.08			22.14	23,383	-0.19(-0.84%)
Feb 02, 2022	22.39	22.39	22.33	22.33	3,647	+0.04(+0.18%)

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.