Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.03	20.10	20.01	20.01	28,761	-0.13(-0.64%)
Apr 28, 2022	20.13	20.13	20.07	20.13	31,255	-0.01(-0.04%)
Apr 27, 2022	20.22	20.23	20.13	20.14	551,879	-0.08(-0.42%)
Apr 26, 2022	20.28	20.28	20.20	20.22	51,418	+0.03(+0.16%)
Apr 25, 2022	20.18	20.22	20.17	20.19	23,229	+0.16(+0.78%)
Apr 22, 2022	20.01	20.10	20.01	20.04	24,172	-0.02(-0.11%)
Apr 21, 2022	20.17	20.17	20.05	20.06	59,725	-0.15(-0.73%)
Apr 20, 2022	20.17	20.22	20.17	20.21	39,560	+0.12(+0.57%)
Apr 19, 2022	20.14	20.17	20.09	20.09	41,625	-0.14(-0.70%)
Apr 18, 2022	20.31	20.32	20.23	20.23	26,525	-0.07(-0.36%)
Apr 14, 2022	20.36	20.36	20.30	20.31	19,436	-0.17(-0.84%)
Apr 13, 2022	20.50	20.52	20.47	20.48	53,047	+0.03(+0.17%)
Apr 12, 2022	20.47	20.50	20.44	20.44	32,301	+0.06(+0.29%)
Apr 11, 2022	20.43	20.44	20.37	20.38	26,780	-0.11(-0.51%)
Apr 08, 2022	20.53	20.56	20.48	20.49	24,435	-0.11(-0.51%)
Apr 07, 2022	20.63	20.65	20.59	20.60	26,457	-0.04(-0.18%)
Apr 06, 2022	20.60	20.66	20.60	20.63	79,641	-0.11(-0.51%)
Apr 05, 2022	20.87	20.89	20.72	20.74	438,772	-0.22(-1.05%)
Apr 04, 2022	20.93	20.96	20.89	20.96	64,340	+0.02(+0.09%)
Apr 01, 2022	20.81	20.97	20.81	20.94	40,163	-0.02(-0.10%)
Mar 31, 2022	20.97	20.99	20.95	20.96	56,143	+0.02(+0.08%)
Mar 30, 2022	20.90	20.94	20.90	20.94	42,008	+0.07(+0.35%)
Mar 29, 2022	20.87	20.89	20.81	20.87	44,573	+0.10(+0.48%)
Mar 28, 2022	20.72	20.77	20.72	20.77	25,123	+0.08(+0.38%)
Mar 25, 2022	20.75	20.75	20.69	20.69	29,741	-0.19(-0.90%)
Mar 24, 2022	20.83	20.88	20.82	20.88	35,677	-0.03(-0.13%)
Mar 23, 2022	20.87	20.90	20.85	20.90	31,782	+0.08(+0.39%)
Mar 22, 2022	20.85	20.85	20.82	20.82	40,442	-0.08(-0.39%)
Mar 21, 2022	21.01	21.04	20.90	20.90	36,107	-0.20(-0.93%)
Mar 18, 2022	21.06	21.12	21.06	21.10	40,152	+0.05(+0.24%)
Mar 17, 2022	21.04	21.09	21.03	21.05	37,056	+0.06(+0.30%)
Mar 16, 2022	21.00	21.00	20.85	20.99	22,058	+0.04(+0.17%)
Mar 15, 2022	21.02	21.02	20.92	20.95	30,354	+0.02(+0.09%)
Mar 14, 2022	21.02	21.02	20.92	20.93	96,724	-0.19(-0.91%)
Mar 11, 2022	21.13	21.14	21.11	21.12	54,366	-0.02(-0.09%)
Mar 10, 2022	21.14	21.15	21.11	21.14	32,598	-0.11(-0.53%)
Mar 09, 2022	21.27	21.29	21.25	21.26	31,797	-0.02(-0.11%)
Mar 08, 2022	21.29	21.32	21.28	21.28	185,731	-0.09(-0.43%)
Mar 07, 2022	21.42	21.47	21.37	21.37	45,018	-0.16(-0.76%)
Mar 04, 2022	21.56	21.57	21.52	21.53	26,094	+0.07(+0.34%)
Mar 03, 2022	21.43	21.46	21.42	21.46	24,391	+0.06(+0.28%)
Mar 02, 2022	21.55	21.55	21.40	21.40	46,424	-0.28(-1.28%)
Mar 01, 2022	21.63	21.71	21.63	21.68	46,413	+0.13(+0.60%)
Feb 28, 2022	21.46	21.55	21.46	21.55	70,073	+0.17(+0.81%)
Feb 25, 2022	21.36	21.38	21.35	21.38	35,310	+0.04(+0.17%)
Feb 24, 2022	21.38	21.38	21.29	21.34	50,756	+0.01(+0.04%)
Feb 23, 2022	21.38	21.38	21.31	21.33	30,811	-0.09(-0.43%)
Feb 22, 2022	21.41	21.43	21.39	21.42	58,857	-0.03(-0.14%)
Feb 18, 2022				21.45	0	+0.03(+0.14%)
Feb 17, 2022	21.41	21.45	21.32	21.42	44,571	+0.04(+0.19%)
Feb 16, 2022	21.40	21.40	21.32	21.38	26,152	+0.01(+0.06%)
Feb 15, 2022	21.38	21.41	21.36	21.37	26,004	-0.01(-0.04%)
Feb 14, 2022	21.43	21.47	21.38	21.38	37,790	-0.14(-0.64%)
Feb 11, 2022	21.45	21.52	21.39	21.51	440,987	+0.10(+0.47%)
Feb 10, 2022	21.49	21.50	21.41	21.41	23,949	-0.19(-0.89%)
Feb 09, 2022	21.61	21.64	21.60	21.61	40,321	+0.01(+0.04%)
Feb 08, 2022	21.59	21.61	21.58	21.60	26,495	-0.06(-0.27%)
Feb 07, 2022	21.63	21.66	21.62	21.66	51,983	+0.02(+0.11%)
Feb 04, 2022	21.62	21.67	21.62	21.63	54,253	-0.17(-0.79%)
Feb 03, 2022	21.76	21.82		21.81	97,452	-0.08(-0.36%)
Feb 02, 2022	21.89	21.93	21.88	21.89	160,934	+0.03(+0.13%)

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.