Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.28	19.37	18.82	19.02	99,843	-0.36(-1.88%)
Apr 28, 2022	18.84	19.46	18.69	19.39	95,617	+0.56(+2.99%)
Apr 27, 2022	18.82	19.01	18.65	18.82	91,538	+0.04(+0.23%)
Apr 26, 2022	19.03	19.12	18.69	18.78	106,356	-0.28(-1.45%)
Apr 25, 2022	19.03	19.11	18.64	19.06	122,585	-0.09(-0.45%)
Apr 22, 2022	19.82	19.82	19.13	19.14	108,121	-0.74(-3.70%)
Apr 21, 2022	20.18	20.18	19.79	19.88	74,539	-0.16(-0.78%)
Apr 20, 2022	19.97	20.18	19.76	20.04	108,317	+0.24(+1.24%)
Apr 19, 2022	19.58	19.90	19.57	19.79	97,040	+0.18(+0.92%)
Apr 18, 2022	19.96	19.96	19.48	19.61	108,489	-0.23(-1.17%)
Apr 14, 2022	19.78	19.98	19.65	19.84	148,863	+0.03(+0.17%)
Apr 13, 2022	19.51	19.81	19.47	19.81	89,252	+0.21(+1.06%)
Apr 12, 2022	19.85	19.92	19.43	19.60	193,549	-0.03(-0.13%)
Apr 11, 2022	19.91	19.97	19.53	19.63	201,647	-0.24(-1.21%)
Apr 08, 2022	19.81	20.00	19.69	19.87	120,010	+0.08(+0.39%)
Apr 07, 2022	19.33	19.87	19.28	19.79	96,308	+0.52(+2.68%)
Apr 06, 2022	19.13	19.35	19.06	19.28	112,275	+0.03(+0.18%)
Apr 05, 2022	19.37	19.53	19.19	19.24	160,640	-0.13(-0.67%)
Apr 04, 2022	19.58	19.63	19.36	19.37	95,477	-0.17(-0.88%)
Apr 01, 2022	19.20	19.57	19.20	19.54	95,090	+0.35(+1.84%)
Mar 31, 2022	19.46	19.52	19.18	19.19	175,688	-0.15(-0.76%)
Mar 30, 2022	19.29	19.34	19.12	19.34	69,089	+0.05(+0.27%)
Mar 29, 2022	19.26	19.32	19.10	19.28	81,099	+0.19(+0.99%)
Mar 28, 2022	18.96	19.11	18.84	19.09	90,356	+0.16(+0.86%)
Mar 25, 2022	18.78	18.97	18.71	18.93	80,466	+0.16(+0.83%)
Mar 24, 2022	18.72	18.90	18.63	18.78	142,709	+0.12(+0.65%)
Mar 23, 2022	19.09	19.09	18.65	18.65	211,756	-0.48(-2.52%)
Mar 22, 2022	19.18	19.26	19.06	19.14	73,865	+0.08(+0.41%)
Mar 21, 2022	19.28	19.36	19.03	19.06	114,690	-0.10(-0.54%)
Mar 18, 2022	18.86	19.28	18.86	19.16	61,313	+0.18(+0.97%)
Mar 17, 2022	18.48	19.03	18.48	18.98	89,081	+0.46(+2.50%)
Mar 16, 2022	18.48	18.84	18.25	18.52	85,993	+0.18(+0.98%)
Mar 15, 2022	18.11	18.44	18.08	18.34	61,593	+0.37(+2.05%)
Mar 14, 2022	17.92	18.41	17.92	17.97	82,992	-0.06(-0.33%)
Mar 11, 2022	18.28	18.46	18.03	18.03	58,712	-0.21(-1.13%)
Mar 10, 2022	18.11	18.31	18.05	18.23	61,109	-0.06(-0.33%)
Mar 09, 2022	18.12	18.47	18.12	18.29	68,097	+0.36(+2.01%)
Mar 08, 2022	18.23	18.38	17.86	17.93	186,218	-0.38(-2.06%)
Mar 07, 2022	18.61	18.61	18.23	18.31	94,452	-0.36(-1.93%)
Mar 04, 2022	18.50	18.76	18.42	18.67	76,067	-0.03(-0.14%)
Mar 03, 2022	18.82	18.90	18.57	18.70	79,302	+0.00(+0.00%)
Mar 02, 2022	18.48	18.77	18.42	18.70	134,151	+0.37(+2.01%)
Mar 01, 2022	18.39	18.71	18.28	18.33	98,928	-0.17(-0.93%)
Feb 28, 2022	18.44	18.53	18.23	18.50	114,340	-0.05(-0.28%)
Feb 25, 2022	17.92	18.60	18.18	18.55	128,608	+0.66(+3.69%)
Feb 24, 2022	16.97	17.93	16.51	17.89	207,313	+0.21(+1.16%)
Feb 23, 2022	18.11	18.23	17.68	17.68	114,772	-0.37(-2.04%)
Feb 22, 2022	18.18	18.40	17.84	18.05	134,186	-0.42(-2.27%)
Feb 18, 2022				18.47	0	-0.11(-0.60%)
Feb 17, 2022	18.74	18.86	18.59	18.59	60,783	-0.24(-1.26%)
Feb 16, 2022	18.81	19.01	18.70	18.82	48,464	-0.02(-0.09%)
Feb 15, 2022	18.70	18.92	18.70	18.84	56,994	+0.26(+1.38%)
Feb 14, 2022	18.84	18.86	18.49	18.58	85,125	-0.26(-1.36%)
Feb 11, 2022	19.16	19.30	18.76	18.84	90,655	-0.35(-1.82%)
Feb 10, 2022	19.34	19.54	19.16	19.19	86,693	-0.31(-1.58%)
Feb 09, 2022	19.56	19.61	19.45	19.50	121,047	+0.09(+0.44%)
Feb 08, 2022	19.19	19.52	19.12	19.41	88,282	+0.06(+0.31%)
Feb 07, 2022	19.61	19.63	19.21	19.35	75,184	-0.19(-0.96%)
Feb 04, 2022	19.38	19.64	19.38	19.54	41,608	+0.16(+0.84%)
Feb 03, 2022	19.58		19.37	19.38	71,498	-0.38(-1.90%)
Feb 02, 2022	19.63	19.88	19.37	19.75	81,817	+0.23(+1.18%)

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.