Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.50	17.56	17.09	17.19	341,399	-0.43(-2.43%)
Apr 28, 2022	17.60	17.68	17.20	17.62	160,026	+0.25(+1.43%)
Apr 27, 2022	17.47	17.57	17.25	17.37	287,968	-0.18(-1.03%)
Apr 26, 2022	17.66	17.87	17.52	17.55	529,770	-0.36(-2.02%)
Apr 25, 2022	17.55	17.95	17.25	17.91	468,852	+0.29(+1.62%)
Apr 22, 2022	17.91	18.23	17.60	17.63	463,938	-0.41(-2.27%)
Apr 21, 2022	18.55	19.52	17.99	18.04	529,638	+0.03(+0.16%)
Apr 20, 2022	18.13	18.36	17.97	18.01	447,090	-0.07(-0.37%)
Apr 19, 2022	17.62	18.19	17.59	18.07	396,249	+0.55(+3.15%)
Apr 18, 2022	17.19	17.63	17.19	17.52	588,969	+0.29(+1.66%)
Apr 14, 2022	17.58	17.69	17.23	17.24	418,961	-0.31(-1.79%)
Apr 13, 2022	17.21	17.65	17.07	17.55	350,568	+0.27(+1.54%)
Apr 12, 2022	17.52	17.83	17.25	17.28	466,931	-0.12(-0.71%)
Apr 11, 2022	17.23	17.69	17.23	17.41	356,087	+0.12(+0.72%)
Apr 08, 2022	17.41	17.57	17.24	17.28	436,296	-0.03(-0.16%)
Apr 07, 2022	17.60	17.60	17.20	17.31	487,350	-0.17(-0.98%)
Apr 06, 2022	17.71	18.13	17.48	17.48	677,197	-0.78(-4.28%)
Apr 05, 2022	18.67	18.87	18.26	18.27	343,850	-0.36(-1.94%)
Apr 04, 2022	18.43	18.74	18.24	18.63	326,866	+0.12(+0.67%)
Apr 01, 2022	18.71	18.82	18.39	18.50	616,189	+0.06(+0.31%)
Mar 31, 2022	18.66	18.94	18.40	18.45	497,441	-0.22(-1.17%)
Mar 30, 2022	19.35	19.42	18.62	18.67	250,952	-0.60(-3.12%)
Mar 29, 2022	19.35	19.60	19.11	19.27	308,352	+0.24(+1.25%)
Mar 28, 2022	19.24	19.34	18.80	19.03	203,725	-0.22(-1.14%)
Mar 25, 2022	18.97	19.39	18.96	19.25	193,149	+0.30(+1.61%)
Mar 24, 2022	18.89	19.08	18.62	18.94	153,529	+0.15(+0.81%)
Mar 23, 2022	19.04	19.17	18.78	18.79	190,499	-0.47(-2.42%)
Mar 22, 2022	19.27	19.53	19.24	19.26	164,531	+0.16(+0.85%)
Mar 21, 2022	19.38	19.48	19.00	19.09	344,396	-0.03(-0.15%)
Mar 18, 2022	19.06	19.22	18.57	19.12	487,269	+0.20(+1.06%)
Mar 17, 2022	19.22	19.22	18.79	18.92	165,710	-0.53(-2.74%)
Mar 16, 2022	19.51	19.65	18.97	19.46	317,963	+1.22(+6.69%)
Mar 15, 2022	18.50	18.58	17.93	18.24	223,966	-0.09(-0.47%)
Mar 14, 2022	18.53	18.71	17.92	18.32	217,522	+0.05(+0.26%)
Mar 11, 2022	18.35	18.65	18.26	18.27	150,737	+0.07(+0.37%)
Mar 10, 2022	17.93	18.26	17.93	18.21	119,884	-0.02(-0.10%)
Mar 09, 2022	18.23	18.52	18.10	18.23	343,558	+0.57(+3.23%)
Mar 08, 2022	17.50	18.06	17.39	17.66	581,307	+0.39(+2.26%)
Mar 07, 2022	17.89	17.92	17.27	17.27	155,157	-0.64(-3.55%)
Mar 04, 2022	18.21	18.21	17.77	17.90	195,084	-0.79(-4.22%)
Mar 03, 2022	18.93	18.93	18.50	18.69	161,689	-0.18(-0.96%)
Mar 02, 2022	18.08	19.03	18.08	18.87	205,191	+0.91(+5.08%)
Mar 01, 2022	18.49	18.49	17.75	17.96	348,779	-0.70(-3.77%)
Feb 28, 2022	18.72	18.83	18.41	18.66	401,706	-0.36(-1.90%)
Feb 25, 2022	18.43	19.02	18.62	19.02	223,936	+0.78(+4.27%)
Feb 24, 2022	18.06	18.31	17.66	18.25	399,862	-0.34(-1.84%)
Feb 23, 2022	18.88	19.02	18.50	18.59	213,708	-0.09(-0.51%)
Feb 22, 2022	18.68	18.85	18.47	18.68	365,031	+0.12(+0.67%)
Feb 18, 2022				18.56	0	+0.13(+0.72%)
Feb 17, 2022	18.62	18.67	18.36	18.43	242,422	-0.41(-2.17%)
Feb 16, 2022	18.80	19.04	18.65	18.84	331,445	-0.11(-0.60%)
Feb 15, 2022	18.74	19.03	18.74	18.95	223,270	+0.47(+2.57%)
Feb 14, 2022	18.93	19.02	18.33	18.47	318,998	-0.25(-1.32%)
Feb 11, 2022	18.70	19.16	18.66	18.72	201,720	-0.12(-0.66%)
Feb 10, 2022	18.59	19.00	18.59	18.84	439,817	+0.15(+0.81%)
Feb 09, 2022	19.35	19.35	18.62	18.69	230,258	-0.47(-2.48%)
Feb 08, 2022	18.82	19.17	18.82	19.17	273,226	+0.50(+2.70%)
Feb 07, 2022	18.81	18.83	18.59	18.66	229,514	-0.19(-1.01%)
Feb 04, 2022	18.66	18.99	18.44	18.85	229,806	+0.25(+1.33%)
Feb 03, 2022	18.59			18.61	240,391	+0.04(+0.20%)
Feb 02, 2022	18.69	18.87	18.37	18.57	387,320	+0.02(+0.10%)

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.