Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.53	20.63	20.46	20.46	1,896,914	-0.20(-0.96%)
Apr 28, 2022	20.60	20.66	20.55	20.66	4,860	+0.00(+0.00%)
Apr 27, 2022	20.81	20.81	20.66	20.66	5,277	-0.15(-0.72%)
Apr 26, 2022	20.87	20.87	20.78	20.80	8,687	+0.03(+0.14%)
Apr 25, 2022	20.67	20.78	20.67	20.78	3,374	+0.15(+0.74%)
Apr 22, 2022	20.59	20.66	20.57	20.62	8,243	-0.03(-0.15%)
Apr 21, 2022	20.81	20.81	20.61	20.65	25,758	-0.18(-0.87%)
Apr 20, 2022	20.77	20.86	20.77	20.84	14,756	+0.15(+0.73%)
Apr 19, 2022	20.72	20.75	20.67	20.68	9,826	-0.15(-0.71%)
Apr 18, 2022	20.90	20.90	20.78	20.83	13,639	-0.13(-0.62%)
Apr 14, 2022	21.11	21.11	20.92	20.96	7,402	-0.18(-0.83%)
Apr 13, 2022	21.05	21.15	21.05	21.14	11,806	+0.07(+0.34%)
Apr 12, 2022	21.15	21.20	21.06	21.06	43,053	+0.03(+0.15%)
Apr 11, 2022	21.13	21.13	21.00	21.03	37,462	-0.20(-0.92%)
Apr 08, 2022	21.23	21.29	21.18	21.23	8,694	-0.13(-0.60%)
Apr 07, 2022	21.43	21.43	21.31	21.36	7,095	-0.11(-0.51%)
Apr 06, 2022	21.36	21.48	21.33	21.47	22,749	-0.07(-0.32%)
Apr 05, 2022	21.76	21.76	21.54	21.54	2,295	-0.30(-1.37%)
Apr 04, 2022	21.80	21.85	21.77	21.83	8,102	+0.04(+0.17%)
Apr 01, 2022	21.63	21.85	21.63	21.80	12,580	+0.04(+0.17%)
Mar 31, 2022	21.76	21.82	21.76	21.76	1,117,785	+0.01(+0.03%)
Mar 30, 2022	21.66	21.77	21.66	21.75	13,667	+0.07(+0.31%)
Mar 29, 2022	21.67	21.72	21.64	21.69	14,253	+0.10(+0.47%)
Mar 28, 2022	21.49	21.59	21.45	21.59	19,624	+0.13(+0.62%)
Mar 25, 2022	21.57	21.57	21.41	21.45	4,883	-0.18(-0.81%)
Mar 24, 2022	21.49	21.64	21.43	21.63	3,872	+0.04(+0.20%)
Mar 23, 2022	21.53	21.59	21.52	21.59	4,718	+0.05(+0.25%)
Mar 22, 2022	21.54	21.56	21.52	21.53	21,293	-0.09(-0.42%)
Mar 21, 2022	21.71	21.74	21.57	21.62	9,721	-0.23(-1.04%)
Mar 18, 2022	21.80	21.86	21.76	21.85	14,366	+0.04(+0.18%)
Mar 17, 2022	21.68	21.85	21.68	21.81	3,769	+0.15(+0.69%)
Mar 16, 2022	21.52	21.66	21.42	21.66	682,018	+0.11(+0.51%)
Mar 15, 2022	21.41	21.55	21.40	21.55	11,189	+0.20(+0.95%)
Mar 14, 2022	21.46	21.47	21.33	21.35	42,305	-0.29(-1.36%)
Mar 11, 2022	21.63	21.68	21.59	21.64	13,254	+0.01(+0.06%)
Mar 10, 2022	21.71	21.71	21.50	21.63	340,861	-0.21(-0.94%)
Mar 09, 2022	21.74	21.85	21.74	21.83	4,227	-0.04(-0.17%)
Mar 08, 2022	21.80	21.89	21.63	21.87	28,049	-0.06(-0.29%)
Mar 07, 2022	22.04	22.10	21.85	21.94	5,578	-0.23(-1.04%)
Mar 04, 2022	22.24	22.27	22.16	22.17	7,797	+0.07(+0.30%)
Mar 03, 2022	22.15	22.19	22.10	22.10	5,654	-0.00(-0.01%)
Mar 02, 2022	22.26	22.28	22.10	22.10	26,207	-0.26(-1.15%)
Mar 01, 2022	22.35	22.46	22.35	22.36	4,560	+0.04(+0.20%)
Feb 28, 2022	22.14	22.36	22.14	22.32	76,716	+0.27(+1.25%)
Feb 25, 2022	22.05	22.10	22.04	22.04	10,764	+0.04(+0.16%)
Feb 24, 2022	21.91	22.02	21.91	22.01	15,877	+0.10(+0.46%)
Feb 23, 2022	22.07	22.07	21.90	21.90	44,792	-0.21(-0.93%)
Feb 22, 2022	22.11	22.14	22.04	22.11	6,592	-0.04(-0.19%)
Feb 18, 2022				22.15	0	+0.05(+0.22%)
Feb 17, 2022	22.11	22.18	22.10	22.10	4,407	+0.00(+0.01%)
Feb 16, 2022	22.11	22.11	22.01	22.10	5,608	-0.02(-0.10%)
Feb 15, 2022	22.16	22.18	22.10	22.12	9,026	-0.10(-0.45%)
Feb 14, 2022	22.25	22.27	22.16	22.22	14,119	-0.09(-0.41%)
Feb 11, 2022	22.28	22.32	22.20	22.32	15,607	+0.07(+0.33%)
Feb 10, 2022	22.37	22.41	22.24	22.24	10,616	-0.26(-1.14%)
Feb 09, 2022	22.47	22.55	22.47	22.50	4,367	+0.06(+0.29%)
Feb 08, 2022	22.49	22.49	22.43	22.43	5,390	-0.06(-0.26%)
Feb 07, 2022	22.46	22.50	22.43	22.49	9,982	+0.03(+0.15%)
Feb 04, 2022	22.50	22.51	22.44	22.46	6,704	-0.20(-0.87%)
Feb 03, 2022	22.68	22.69	22.66	22.66	5,096	-0.16(-0.70%)
Feb 02, 2022	22.84	22.88	22.81	22.82	11,760	+0.01(+0.04%)

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.