Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.45	18.35	17.45	18.21	148,317	+0.65(+3.70%)
Apr 28, 2022	17.81	17.95	17.41	17.56	41,797	-0.42(-2.32%)
Apr 27, 2022	18.27	18.29	17.73	17.98	14,090	-0.22(-1.23%)
Apr 26, 2022	17.64	18.20	17.57	18.20	38,358	+0.74(+4.23%)
Apr 25, 2022	18.03	18.83	17.46	17.46	27,619	-0.36(-2.03%)
Apr 22, 2022	17.45	17.82	17.43	17.82	21,463	+0.27(+1.52%)
Apr 21, 2022	17.16	17.56	17.16	17.56	11,042	+0.22(+1.29%)
Apr 20, 2022	17.77	17.77	17.33	17.33	16,534	-0.27(-1.52%)
Apr 19, 2022	17.47	17.60	17.42	17.60	40,144	-0.06(-0.34%)
Apr 18, 2022	17.86	17.86	17.57	17.66	25,444	-0.20(-1.11%)
Apr 14, 2022	17.55	17.86	17.50	17.86	78,064	+0.33(+1.86%)
Apr 13, 2022	17.78	17.78	17.48	17.53	54,006	-0.25(-1.40%)
Apr 12, 2022	17.70	17.90	17.63	17.78	31,882	-0.05(-0.29%)
Apr 11, 2022	17.69	17.83	17.69	17.83	6,512	+0.09(+0.48%)
Apr 08, 2022	17.67	17.74	17.55	17.74	12,473	+0.13(+0.73%)
Apr 07, 2022	17.94	17.94	17.36	17.62	35,072	-0.05(-0.29%)
Apr 06, 2022	17.37	17.77	17.37	17.67	40,199	+0.30(+1.73%)
Apr 05, 2022	17.23	18.39	17.23	17.37	23,776	-0.03(-0.20%)
Apr 04, 2022	17.41	17.44	17.32	17.40	40,877	+0.11(+0.65%)
Apr 01, 2022	17.45	17.47	17.29	17.29	51,956	-0.06(-0.35%)
Mar 31, 2022	17.53	17.60	17.35	17.35	96,547	-0.10(-0.59%)
Mar 30, 2022	17.75	17.75	17.45	17.45	88,395	-0.28(-1.55%)
Mar 29, 2022	17.50	17.73	17.42	17.73	60,701	+0.32(+1.83%)
Mar 28, 2022	17.56	17.56	17.36	17.41	39,595	-0.09(-0.52%)
Mar 25, 2022	17.52	17.52	17.42	17.50	8,061	+0.03(+0.17%)
Mar 24, 2022	17.84	17.84	17.46	17.47	30,741	-0.09(-0.49%)
Mar 23, 2022	17.45	17.64	17.45	17.56	16,549	+0.05(+0.29%)
Mar 22, 2022	17.58	17.67	17.50	17.50	38,859	-0.19(-1.06%)
Mar 21, 2022	18.25	18.25	17.63	17.69	28,941	+0.03(+0.19%)
Mar 18, 2022	18.14	18.14	17.64	17.66	94,140	-0.15(-0.86%)
Mar 17, 2022	18.31	18.31	17.77	17.81	11,514	-0.37(-2.06%)
Mar 16, 2022	18.23	18.48	18.08	18.19	58,245	-0.37(-2.02%)
Mar 15, 2022	19.49	19.49	18.28	18.56	132,958	-0.08(-0.41%)
Mar 14, 2022	18.57	19.08	18.42	18.64	41,027	-0.18(-0.95%)
Mar 11, 2022	18.33	18.97	18.31	18.82	59,995	+0.12(+0.64%)
Mar 10, 2022	19.17	19.17	18.66	18.70	67,723	+0.09(+0.46%)
Mar 09, 2022	19.84	19.84	18.61	18.61	65,838	-0.60(-3.15%)
Mar 08, 2022	19.34	19.85	18.83	19.22	70,609	-0.09(-0.44%)
Mar 07, 2022	18.90	19.40	18.90	19.30	33,810	+0.21(+1.12%)
Mar 04, 2022	18.57	19.11	18.57	19.09	22,321	+0.19(+0.99%)
Mar 03, 2022	18.57	18.90	18.54	18.90	14,629	-0.14(-0.72%)
Mar 02, 2022	18.88	19.04	18.61	19.04	15,915	-0.07(-0.36%)
Mar 01, 2022	18.74	19.11	18.74	19.11	41,649	+0.03(+0.18%)
Feb 28, 2022	18.90	19.16	18.75	19.07	23,937	+0.28(+1.50%)
Feb 25, 2022	18.93	18.98	18.79	18.79	58,051	-0.07(-0.36%)
Feb 24, 2022	19.58	19.68	18.86	18.86	45,182	-0.26(-1.38%)
Feb 23, 2022	19.08	19.22	18.91	19.12	43,663	+0.00(+0.00%)
Feb 22, 2022	19.13	19.24	19.06	19.12	82,191	-0.03(-0.13%)
Feb 18, 2022				19.15	0	+0.15(+0.80%)
Feb 17, 2022	18.84	19.10	18.84	19.00	79,871	-0.17(-0.88%)
Feb 16, 2022	18.95	19.17	18.83	19.17	117,220	+0.35(+1.89%)
Feb 15, 2022	19.06	19.07	18.81	18.81	14,574	-0.16(-0.87%)
Feb 14, 2022	19.07	19.10	18.84	18.98	97,146	+0.08(+0.40%)
Feb 11, 2022	19.27	19.27	18.90	18.90	80,208	-0.20(-1.04%)
Feb 10, 2022	19.34	19.40	19.10	19.10	21,869	-0.42(-2.16%)
Feb 09, 2022	19.33	19.53	19.23	19.52	911,361	+0.23(+1.18%)
Feb 08, 2022	19.39	19.39	19.28	19.29	17,290	+0.03(+0.18%)
Feb 07, 2022	19.39	19.42	19.26	19.26	14,254	+0.08(+0.44%)
Feb 04, 2022	19.25	19.62	19.17	19.17	21,259	-0.42(-2.15%)
Feb 03, 2022	19.25	19.60		19.60	29,474	+0.10(+0.52%)
Feb 02, 2022	19.42	19.49	19.33	19.49	49,819	+0.08(+0.39%)

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.