Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.24	18.39	17.92	17.99	78,722	-0.44(-2.38%)
Apr 28, 2022	18.29	18.54	18.07	18.43	74,885	+0.36(+1.98%)
Apr 27, 2022	18.01	18.24	17.95	18.07	105,165	+0.17(+0.96%)
Apr 26, 2022	18.33	18.34	17.90	17.90	95,026	-0.56(-3.03%)
Apr 25, 2022	18.32	18.47	18.16	18.46	111,089	-0.02(-0.12%)
Apr 22, 2022	18.75	18.77	18.45	18.48	82,849	-0.32(-1.70%)
Apr 21, 2022	19.34	19.36	18.77	18.80	75,310	-0.30(-1.56%)
Apr 20, 2022	19.39	19.39	19.10	19.10	111,891	-0.16(-0.81%)
Apr 19, 2022	19.06	19.37	19.06	19.26	113,140	+0.17(+0.90%)
Apr 18, 2022	19.02	19.12	18.99	19.09	50,221	+0.07(+0.35%)
Apr 14, 2022	19.37	19.43	18.99	19.02	66,334	-0.25(-1.31%)
Apr 13, 2022	19.18	19.39	19.18	19.27	75,867	+0.18(+0.94%)
Apr 12, 2022	19.33	19.54	19.03	19.09	92,093	-0.13(-0.66%)
Apr 11, 2022	19.32	19.39	19.09	19.22	95,418	-0.14(-0.73%)
Apr 08, 2022	19.49	19.51	19.36	19.36	60,876	-0.13(-0.65%)
Apr 07, 2022	19.28	19.71	19.12	19.49	82,007	+0.13(+0.65%)
Apr 06, 2022	19.57	19.66	19.20	19.36	127,040	-0.43(-2.18%)
Apr 05, 2022	20.14	20.18	19.76	19.79	133,929	-0.48(-2.39%)
Apr 04, 2022	20.22	20.33	20.11	20.28	109,267	+0.10(+0.48%)
Apr 01, 2022	20.21	20.25	20.05	20.18	104,301	-0.03(-0.15%)
Mar 31, 2022	20.22	20.32	20.11	20.21	111,704	-0.01(-0.04%)
Mar 30, 2022	20.29	20.35	20.13	20.22	87,310	-0.15(-0.73%)
Mar 29, 2022	20.37	20.46	20.14	20.37	141,334	+0.22(+1.07%)
Mar 28, 2022	20.28	20.53	20.08	20.15	249,766	-0.13(-0.62%)
Mar 25, 2022	20.14	20.38	20.00	20.28	524,517	+0.36(+1.83%)
Mar 24, 2022	19.50	19.92	19.50	19.91	89,876	+0.42(+2.14%)
Mar 23, 2022	19.61	19.92	19.43	19.50	97,862	-0.17(-0.87%)
Mar 22, 2022	19.56	19.83	19.44	19.67	66,476	+0.17(+0.88%)
Mar 21, 2022	19.64	19.76	19.38	19.50	63,432	-0.17(-0.87%)
Mar 18, 2022	19.31	19.70	19.31	19.67	50,199	+0.36(+1.89%)
Mar 17, 2022	18.94	19.35	18.94	19.30	62,535	+0.29(+1.53%)
Mar 16, 2022	18.56	19.06	18.51	19.01	80,551	+0.65(+3.53%)
Mar 15, 2022	18.21	18.42	18.05	18.36	98,222	+0.32(+1.77%)
Mar 14, 2022	18.28	18.46	17.87	18.04	81,934	-0.27(-1.46%)
Mar 11, 2022	18.71	18.92	18.30	18.31	80,748	-0.34(-1.84%)
Mar 10, 2022	18.65	18.78	18.43	18.65	94,416	-0.25(-1.31%)
Mar 09, 2022	18.55	18.98	18.54	18.90	132,012	+0.69(+3.77%)
Mar 08, 2022	18.35	18.66	18.13	18.22	172,432	-0.26(-1.38%)
Mar 07, 2022	18.98	19.13	18.33	18.47	133,347	-0.56(-2.95%)
Mar 04, 2022	19.11	19.27	18.72	19.03	109,788	-0.26(-1.36%)
Mar 03, 2022	19.49	19.53	19.06	19.30	154,221	-0.13(-0.68%)
Mar 02, 2022	19.18	19.46	18.97	19.43	73,465	+0.35(+1.84%)
Mar 01, 2022	19.16	19.26	18.88	19.08	90,512	-0.12(-0.65%)
Feb 28, 2022	19.08	19.28	18.92	19.20	112,982	-0.05(-0.27%)
Feb 25, 2022	18.87	19.28	18.90	19.25	63,108	+0.43(+2.29%)
Feb 24, 2022	18.03	18.84	17.90	18.82	187,333	+0.51(+2.79%)
Feb 23, 2022	18.70	18.92	18.26	18.31	61,871	-0.26(-1.38%)
Feb 22, 2022	18.86	19.08	18.45	18.57	68,888	-0.47(-2.49%)
Feb 18, 2022				19.04	0	-0.27(-1.40%)
Feb 17, 2022	19.67	19.67	19.22	19.31	76,092	-0.49(-2.47%)
Feb 16, 2022	19.62	19.87	19.51	19.80	93,671	+0.12(+0.59%)
Feb 15, 2022	19.51	19.81	19.51	19.68	91,851	+0.31(+1.58%)
Feb 14, 2022	19.45	19.64	19.29	19.38	50,850	-0.09(-0.45%)
Feb 11, 2022	19.95	20.04	19.36	19.46	168,993	-0.50(-2.52%)
Feb 10, 2022	19.97	20.43	19.91	19.97	105,798	-0.27(-1.33%)
Feb 09, 2022	20.14	20.33	20.03	20.24	121,895	+0.30(+1.50%)
Feb 08, 2022	19.63	19.98	19.54	19.94	67,822	+0.33(+1.68%)
Feb 07, 2022	19.84	19.92	19.60	19.61	71,478	-0.18(-0.92%)
Feb 04, 2022	19.59	20.00	19.47	19.79	95,932	+0.15(+0.74%)
Feb 03, 2022	20.02		19.54	19.65	110,222	-0.65(-3.20%)
Feb 02, 2022	20.38	20.38	20.07	20.30	105,686	+0.08(+0.40%)

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.