Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.46	18.50	18.34	18.36	952,449	-0.11(-0.59%)
Apr 28, 2022	18.42	18.48	18.40	18.47	607,679	+0.05(+0.24%)
Apr 27, 2022	18.43	18.44	18.38	18.43	456,710	+0.00(+0.00%)
Apr 26, 2022	18.42	18.43	18.38	18.43	442,964	+0.05(+0.25%)
Apr 25, 2022	18.42	18.45	18.36	18.38	264,856	+0.00(+0.00%)
Apr 22, 2022	18.40	18.46	18.37	18.38	370,551	-0.04(-0.20%)
Apr 21, 2022	18.36	18.42	18.28	18.42	890,853	+0.06(+0.34%)
Apr 20, 2022	18.29	18.37	18.28	18.36	725,273	+0.09(+0.49%)
Apr 19, 2022	18.32	18.34	18.27	18.27	317,191	-0.08(-0.44%)
Apr 18, 2022	18.37	18.38	18.35	18.35	389,200	+0.00(+0.00%)
Apr 14, 2022	18.36	18.37	18.32	18.35	402,206	+0.00(+0.00%)
Apr 13, 2022	18.39	18.42	18.34	18.35	1,008,513	-0.02(-0.10%)
Apr 12, 2022	18.39	18.46	18.36	18.36	883,019	+0.02(+0.10%)
Apr 11, 2022	18.27	18.36	18.27	18.35	503,212	+0.01(+0.05%)
Apr 08, 2022	18.30	18.35	18.28	18.34	577,273	+0.04(+0.20%)
Apr 07, 2022	18.33	18.35	18.28	18.30	442,340	+0.00(+0.00%)
Apr 06, 2022	18.34	18.35	18.24	18.30	2,401,348	-0.04(-0.20%)
Apr 05, 2022	18.43	18.45	18.34	18.34	1,154,054	-0.10(-0.54%)
Apr 04, 2022	18.46	18.47	18.42	18.44	785,915	-0.01(-0.05%)
Apr 01, 2022	18.44	18.50	18.42	18.45	439,706	-0.11(-0.57%)
Mar 31, 2022	18.61	18.65	18.54	18.55	1,792,086	-0.06(-0.34%)
Mar 30, 2022	18.58	18.63	18.57	18.61	1,011,024	+0.06(+0.34%)
Mar 29, 2022	18.54	18.61	18.53	18.55	1,729,010	-0.08(-0.43%)
Mar 28, 2022	18.66	18.70	18.62	18.63	784,420	-0.04(-0.24%)
Mar 25, 2022	18.70	18.71	18.65	18.68	663,819	-0.09(-0.48%)
Mar 24, 2022	18.82	18.85	18.76	18.77	1,097,340	-0.06(-0.33%)
Mar 23, 2022	18.75	18.83	18.74	18.83	557,909	+0.14(+0.77%)
Mar 22, 2022	18.73	18.75	18.68	18.69	658,711	-0.05(-0.29%)
Mar 21, 2022	18.81	18.85	18.72	18.74	456,162	-0.12(-0.62%)
Mar 18, 2022	18.86	18.94	18.84	18.86	684,005	-0.04(-0.19%)
Mar 17, 2022	18.78	18.91	18.77	18.89	484,844	+0.19(+1.01%)
Mar 16, 2022	18.78	18.81	18.60	18.70	877,742	-0.12(-0.62%)
Mar 15, 2022	18.92	18.92	18.81	18.82	556,644	-0.09(-0.47%)
Mar 14, 2022	18.98	18.98	18.90	18.91	480,630	-0.15(-0.80%)
Mar 11, 2022	19.01	19.06	19.00	19.06	718,158	+0.09(+0.47%)
Mar 10, 2022	18.91	19.00	18.87	18.97	868,458	+0.01(+0.05%)
Mar 09, 2022	18.99	18.99	18.90	18.96	1,244,446	-0.14(-0.73%)
Mar 08, 2022	19.09	19.13	19.02	19.10	711,576	+0.05(+0.26%)
Mar 07, 2022	18.98	19.06	18.97	19.05	518,366	+0.07(+0.38%)
Mar 04, 2022	18.96	19.05	18.95	18.98	2,672,994	+0.12(+0.62%)
Mar 03, 2022	18.89	18.92	18.86	18.87	607,688	-0.04(-0.19%)
Mar 02, 2022	18.96	18.97	18.89	18.90	1,069,406	-0.08(-0.43%)
Mar 01, 2022	18.93	19.05	18.92	18.98	4,774,382	+0.13(+0.70%)
Feb 28, 2022	18.74	18.86	18.74	18.85	634,977	+0.21(+1.13%)
Feb 25, 2022	18.62	18.64	18.59	18.64	850,454	-0.04(-0.19%)
Feb 24, 2022	18.81	18.83	18.63	18.68	856,641	+0.08(+0.43%)
Feb 23, 2022	18.52	18.60	18.51	18.60	426,174	+0.04(+0.24%)
Feb 22, 2022	18.54	18.55	18.51	18.55	537,059	+0.03(+0.14%)
Feb 18, 2022				18.52	0	+0.04(+0.19%)
Feb 17, 2022	18.45	18.51	18.42	18.49	2,391,264	+0.06(+0.34%)
Feb 16, 2022	18.43	18.47	18.42	18.43	243,495	+0.01(+0.05%)
Feb 15, 2022	18.43	18.44	18.41	18.42	722,965	-0.06(-0.34%)
Feb 14, 2022	18.43	18.51	18.42	18.48	986,484	-0.01(-0.05%)
Feb 11, 2022	18.43	18.50	18.37	18.49	568,301	+0.16(+0.88%)
Feb 10, 2022	18.42	18.43	18.33	18.33	543,019	-0.11(-0.58%)
Feb 09, 2022	18.43	18.46	18.43	18.43	716,455	+0.02(+0.10%)
Feb 08, 2022	18.42	18.43	18.40	18.42	270,320	-0.01(-0.07%)
Feb 07, 2022	18.46	18.46	18.40	18.43	510,298	-0.02(-0.12%)
Feb 04, 2022	18.47	18.48	18.43	18.45	575,972	-0.07(-0.39%)
Feb 03, 2022	18.55		18.52	18.52	593,072	-0.08(-0.43%)
Feb 02, 2022	18.60	18.63	18.58	18.60	824,930	+0.01(+0.05%)

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.