Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.65	20.74	20.51	20.58	138,654	-0.08(-0.41%)
Apr 28, 2022	20.58	20.74	20.51	20.66	182,044	+0.31(+1.51%)
Apr 27, 2022	20.36	20.43	20.25	20.36	88,088	+0.06(+0.28%)
Apr 26, 2022	20.36	20.47	20.23	20.30	87,109	+0.04(+0.18%)
Apr 25, 2022	20.25	20.33	20.19	20.26	179,446	+0.12(+0.60%)
Apr 22, 2022	20.31	20.39	20.14	20.14	49,841	-0.34(-1.64%)
Apr 21, 2022	20.63	20.64	20.43	20.48	78,548	+0.02(+0.09%)
Apr 20, 2022	20.48	20.50	20.36	20.46	101,100	+0.33(+1.62%)
Apr 19, 2022	20.23	20.23	20.09	20.13	53,720	-0.10(-0.51%)
Apr 18, 2022	20.23	20.34	20.20	20.23	146,798	+0.21(+1.07%)
Apr 14, 2022	20.15	20.15	19.97	20.02	183,947	-0.30(-1.47%)
Apr 13, 2022	20.20	20.33	20.16	20.32	49,755	+0.31(+1.53%)
Apr 12, 2022	20.23	20.23	20.01	20.01	334,102	+0.05(+0.23%)
Apr 11, 2022	20.03	20.05	19.92	19.96	275,715	-0.29(-1.42%)
Apr 08, 2022	20.40	20.40	20.21	20.25	48,090	+0.21(+1.07%)
Apr 07, 2022	19.96	20.09	19.94	20.04	89,855	+0.11(+0.56%)
Apr 06, 2022	20.03	20.03	19.88	19.93	61,630	-0.14(-0.70%)
Apr 05, 2022	20.19	20.21	20.03	20.07	52,051	-0.06(-0.28%)
Apr 04, 2022	19.96	20.21	19.92	20.12	445,822	+0.34(+1.74%)
Apr 01, 2022	19.75	19.78	19.69	19.78	40,237	+0.07(+0.33%)
Mar 31, 2022	19.74	19.79	19.67	19.71	46,944	-0.12(-0.61%)
Mar 30, 2022	19.80	19.91	19.80	19.83	73,921	+0.03(+0.14%)
Mar 29, 2022	19.82	19.82	19.74	19.81	34,754	-0.00(-0.00%)
Mar 28, 2022	19.76	19.81	19.68	19.81	37,543	+0.12(+0.61%)
Mar 25, 2022	19.70	19.70	19.55	19.69	25,651	-0.05(-0.24%)
Mar 24, 2022	19.82	19.82	19.71	19.73	133,515	+0.24(+1.24%)
Mar 23, 2022	19.56	19.56	19.42	19.49	132,110	-0.15(-0.76%)
Mar 22, 2022	19.69	19.69	19.59	19.64	83,980	+0.14(+0.72%)
Mar 21, 2022	19.55	19.55	19.36	19.50	43,468	+0.09(+0.48%)
Mar 18, 2022	19.37	19.44	19.27	19.41	72,396	-0.05(-0.24%)
Mar 17, 2022	19.38	19.50	19.28	19.45	138,200	-0.37(-1.88%)
Mar 16, 2022	19.55	19.82	19.50	19.82	46,292	+0.52(+2.70%)
Mar 15, 2022	19.33	19.33	19.13	19.30	46,174	-0.04(-0.19%)
Mar 14, 2022	19.29	19.45	19.23	19.34	148,092	+0.14(+0.73%)
Mar 11, 2022	19.35	19.38	19.15	19.20	43,601	-0.03(-0.15%)
Mar 10, 2022	19.26	19.29	19.20	19.23	167,618	-0.25(-1.29%)
Mar 09, 2022	19.34	19.55	19.34	19.48	393,935	+0.47(+2.45%)
Mar 08, 2022	19.07	19.18	18.96	19.02	57,050	+0.07(+0.34%)
Mar 07, 2022	19.09	19.21	18.94	18.95	151,584	-0.23(-1.21%)
Mar 04, 2022	19.18	19.21	19.05	19.18	52,841	+0.21(+1.13%)
Mar 03, 2022	19.02	19.08	18.97	18.97	22,349	-0.07(-0.39%)
Mar 02, 2022	19.04	19.13	18.92	19.04	174,055	-0.12(-0.63%)
Mar 01, 2022	19.02	19.27	19.01	19.16	170,088	+0.01(+0.05%)
Feb 28, 2022	19.04	19.20	18.95	19.15	95,297	-0.06(-0.29%)
Feb 25, 2022	19.13	19.21	19.15	19.21	98,816	+0.33(+1.73%)
Feb 24, 2022	18.72	18.91	18.53	18.88	138,561	-0.09(-0.49%)
Feb 23, 2022	19.09	19.13	18.98	18.98	55,278	+0.01(+0.05%)
Feb 22, 2022	19.02	19.03	18.90	18.97	71,840	+0.08(+0.44%)
Feb 18, 2022				18.88	0	+0.07(+0.40%)
Feb 17, 2022	18.83	18.90	18.75	18.81	51,141	-0.26(-1.37%)
Feb 16, 2022	19.08	19.13	18.96	19.07	99,156	+0.01(+0.05%)
Feb 15, 2022	19.03	19.09	18.94	19.06	69,774	+0.42(+2.25%)
Feb 14, 2022	18.57	18.66	18.49	18.64	80,849	+0.03(+0.15%)
Feb 11, 2022	18.87	18.90	18.61	18.61	128,860	-0.19(-0.99%)
Feb 10, 2022	18.60	18.97	18.60	18.80	25,097	-0.11(-0.59%)
Feb 09, 2022	18.91	18.97	18.86	18.91	113,451	+0.09(+0.49%)
Feb 08, 2022	18.75	18.88	18.75	18.82	57,788	+0.07(+0.36%)
Feb 07, 2022	18.62	18.79	18.61	18.75	85,608	+0.24(+1.30%)
Feb 04, 2022	18.40	18.53	18.40	18.51	19,546	+0.04(+0.20%)
Feb 03, 2022	18.40	18.48		18.48	20,775	-0.05(-0.25%)
Feb 02, 2022	18.58	18.59	18.49	18.52	45,491	+0.03(+0.15%)

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.