Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.22	20.28	20.19	20.19	28,501	-0.13(-0.64%)
Apr 28, 2022	20.32	20.32	20.25	20.32	30,972	-0.01(-0.04%)
Apr 27, 2022	20.40	20.42	20.32	20.32	546,889	-0.09(-0.42%)
Apr 26, 2022	20.46	20.46	20.38	20.41	50,953	+0.03(+0.16%)
Apr 25, 2022	20.36	20.41	20.35	20.38	23,019	+0.16(+0.78%)
Apr 22, 2022	20.20	20.28	20.20	20.22	23,953	-0.02(-0.11%)
Apr 21, 2022	20.35	20.35	20.23	20.24	59,185	-0.15(-0.73%)
Apr 20, 2022	20.35	20.41	20.35	20.39	39,202	+0.12(+0.57%)
Apr 19, 2022	20.33	20.36	20.28	20.28	41,248	-0.14(-0.70%)
Apr 18, 2022	20.49	20.50	20.41	20.42	26,285	-0.07(-0.36%)
Apr 14, 2022	20.55	20.55	20.48	20.49	19,260	-0.17(-0.84%)
Apr 13, 2022	20.69	20.71	20.66	20.67	52,567	+0.03(+0.17%)
Apr 12, 2022	20.66	20.68	20.62	20.63	32,009	+0.06(+0.29%)
Apr 11, 2022	20.61	20.62	20.56	20.57	26,538	-0.11(-0.51%)
Apr 08, 2022	20.71	20.75	20.67	20.68	24,214	-0.11(-0.51%)
Apr 07, 2022	20.82	20.84	20.78	20.78	26,218	-0.04(-0.18%)
Apr 06, 2022	20.79	20.85	20.79	20.82	78,921	-0.11(-0.51%)
Apr 05, 2022	21.06	21.08	20.91	20.93	434,804	-0.22(-1.05%)
Apr 04, 2022	21.12	21.15	21.08	21.15	63,758	+0.02(+0.09%)
Apr 01, 2022	21.00	21.17	21.00	21.13	39,800	-0.02(-0.10%)
Mar 31, 2022	21.16	21.18	21.14	21.15	55,636	+0.02(+0.08%)
Mar 30, 2022	21.09	21.13	21.09	21.13	41,629	+0.07(+0.35%)
Mar 29, 2022	21.06	21.08	21.00	21.06	44,170	+0.10(+0.48%)
Mar 28, 2022	20.91	20.96	20.91	20.96	24,896	+0.08(+0.38%)
Mar 25, 2022	20.94	20.94	20.87	20.88	29,472	-0.19(-0.90%)
Mar 24, 2022	21.02	21.07	21.01	21.07	35,355	-0.03(-0.13%)
Mar 23, 2022	21.06	21.10	21.04	21.10	31,495	+0.08(+0.39%)
Mar 22, 2022	21.04	21.04	21.01	21.01	40,076	-0.08(-0.39%)
Mar 21, 2022	21.21	21.23	21.09	21.10	35,781	-0.20(-0.93%)
Mar 18, 2022	21.25	21.31	21.25	21.29	39,790	+0.05(+0.24%)
Mar 17, 2022	21.23	21.28	21.22	21.24	36,721	+0.06(+0.30%)
Mar 16, 2022	21.19	21.19	21.04	21.18	21,858	+0.04(+0.17%)
Mar 15, 2022	21.21	21.22	21.11	21.14	30,079	+0.02(+0.09%)
Mar 14, 2022	21.21	21.21	21.11	21.12	95,850	-0.19(-0.91%)
Mar 11, 2022	21.33	21.33	21.31	21.32	53,875	-0.02(-0.09%)
Mar 10, 2022	21.33	21.34	21.30	21.34	32,304	-0.11(-0.53%)
Mar 09, 2022	21.46	21.48	21.45	21.45	31,510	-0.02(-0.11%)
Mar 08, 2022	21.48	21.51	21.47	21.47	184,053	-0.09(-0.43%)
Mar 07, 2022	21.62	21.67	21.56	21.56	44,612	-0.17(-0.76%)
Mar 04, 2022	21.76	21.76	21.72	21.73	25,859	+0.07(+0.34%)
Mar 03, 2022	21.63	21.66	21.61	21.66	24,171	+0.06(+0.28%)
Mar 02, 2022	21.75	21.75	21.60	21.60	46,004	-0.28(-1.28%)
Mar 01, 2022	21.83	21.91	21.83	21.88	45,994	+0.13(+0.60%)
Feb 28, 2022	21.66	21.75	21.66	21.75	69,439	+0.17(+0.81%)
Feb 25, 2022	21.55	21.57	21.55	21.57	34,990	+0.04(+0.17%)
Feb 24, 2022	21.57	21.57	21.48	21.54	50,296	+0.01(+0.04%)
Feb 23, 2022	21.57	21.57	21.51	21.53	30,532	-0.09(-0.43%)
Feb 22, 2022	21.61	21.63	21.58	21.62	58,324	-0.03(-0.14%)
Feb 18, 2022				21.65	0	+0.03(+0.14%)
Feb 17, 2022	21.60	21.65	21.52	21.62	44,167	+0.04(+0.19%)
Feb 16, 2022	21.59	21.59	21.52	21.58	25,915	+0.01(+0.06%)
Feb 15, 2022	21.57	21.61	21.55	21.56	25,768	-0.01(-0.04%)
Feb 14, 2022	21.63	21.66	21.57	21.57	37,448	-0.14(-0.64%)
Feb 11, 2022	21.65	21.72	21.58	21.71	436,993	+0.10(+0.47%)
Feb 10, 2022	21.68	21.69	21.60	21.61	23,732	-0.19(-0.89%)
Feb 09, 2022	21.81	21.84	21.79	21.80	39,956	+0.01(+0.04%)
Feb 08, 2022	21.78	21.81	21.78	21.79	26,255	-0.06(-0.27%)
Feb 07, 2022	21.83	21.86	21.82	21.85	51,512	+0.02(+0.11%)
Feb 04, 2022	21.82	21.87	21.81	21.83	53,762	-0.17(-0.79%)
Feb 03, 2022	21.96	22.01		22.01	96,570	-0.08(-0.36%)
Feb 02, 2022	22.09	22.13	22.08	22.09	159,477	+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.