Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.20	19.25	18.57	18.59	827,276	-0.67(-3.48%)
Apr 28, 2022	19.16	19.33	19.02	19.26	509,892	+0.14(+0.73%)
Apr 27, 2022	19.35	19.46	18.97	19.12	507,702	-0.15(-0.78%)
Apr 26, 2022	19.29	19.48	19.21	19.27	511,404	+0.00(+0.00%)
Apr 25, 2022	19.37	19.45	19.05	19.27	588,701	-0.24(-1.23%)
Apr 22, 2022	19.88	20.07	19.39	19.51	464,863	-0.44(-2.21%)
Apr 21, 2022	20.17	20.24	19.84	19.95	394,979	-0.13(-0.65%)
Apr 20, 2022	19.88	20.21	19.66	20.08	496,003	+0.15(+0.75%)
Apr 19, 2022	19.18	19.98	19.16	19.93	587,258	+0.78(+4.07%)
Apr 18, 2022	19.26	19.32	19.10	19.15	327,285	-0.12(-0.62%)
Apr 14, 2022				19.27	0	+0.07(+0.36%)
Apr 13, 2022	19.01	19.34	18.82	19.20	681,819	+0.10(+0.52%)
Apr 12, 2022	19.37	19.42	18.94	19.10	844,788	-0.26(-1.34%)
Apr 11, 2022	19.69	19.69	19.27	19.36	645,451	-0.28(-1.43%)
Apr 08, 2022	19.51	19.66	19.47	19.64	305,062	+0.09(+0.46%)
Apr 07, 2022	19.38	19.60	19.26	19.55	343,187	+0.06(+0.31%)
Apr 06, 2022	19.42	19.50	19.30	19.49	497,202	-0.03(-0.15%)
Apr 05, 2022	19.62	19.74	19.47	19.52	488,359	-0.16(-0.81%)
Apr 04, 2022	19.76	19.98	19.60	19.68	354,634	-0.06(-0.30%)
Apr 01, 2022	19.91	20.02	19.67	19.74	526,289	-0.13(-0.65%)
Mar 31, 2022	20.06	20.36	19.81	19.87	1,362,489	-0.58(-2.84%)
Mar 30, 2022	20.43	20.47	20.22	20.45	349,359	-0.08(-0.39%)
Mar 29, 2022	20.45	20.53	20.24	20.53	525,764	+0.19(+0.93%)
Mar 28, 2022	20.39	20.55	20.22	20.34	343,353	+0.01(+0.05%)
Mar 25, 2022	20.50	20.57	20.21	20.33	412,717	-0.10(-0.49%)
Mar 24, 2022	20.85	20.88	20.31	20.43	887,396	-0.36(-1.73%)
Mar 23, 2022	21.42	21.58	20.76	20.79	786,227	-0.53(-2.49%)
Mar 22, 2022	20.99	21.43	20.88	21.32	1,228,822	+0.53(+2.55%)
Mar 21, 2022	20.99	21.13	20.66	20.79	1,354,749	+0.15(+0.73%)
Mar 18, 2022	20.79	21.06	20.62	20.64	10,135,688	-0.13(-0.63%)
Mar 17, 2022	20.61	21.16	20.61	20.77	990,261	+0.10(+0.48%)
Mar 16, 2022	20.15	20.79	20.11	20.67	1,161,102	+0.59(+2.94%)
Mar 15, 2022	20.26	20.37	19.84	20.08	834,078	-0.05(-0.25%)
Mar 14, 2022	20.10	20.57	19.83	20.13	1,112,369	+0.18(+0.90%)
Mar 11, 2022	19.46	20.17	19.46	19.95	922,607	+0.40(+2.05%)
Mar 10, 2022	18.98	19.60	18.89	19.55	1,099,536	+0.41(+2.14%)
Mar 09, 2022	18.69	19.22	18.53	19.14	645,076	+0.67(+3.63%)
Mar 08, 2022	18.51	18.57	17.95	18.47	955,846	+0.14(+0.76%)
Mar 07, 2022	18.44	19.05	18.32	18.33	750,755	-0.41(-2.19%)
Mar 04, 2022	18.72	19.12	18.65	18.74	777,266	-0.16(-0.85%)
Mar 03, 2022	18.79	19.00	18.51	18.90	1,234,468	+0.60(+3.28%)
Mar 02, 2022	18.18	18.55	18.05	18.30	1,222,415	+0.17(+0.94%)
Mar 01, 2022	18.75	18.85	18.03	18.13	1,660,122	-0.71(-3.77%)
Feb 28, 2022	19.61	19.61	18.70	18.84	1,041,929	-0.66(-3.38%)
Feb 25, 2022	19.49	19.54	19.11	19.50	505,030	+0.15(+0.78%)
Feb 24, 2022	18.69	19.51	18.65	19.35	1,391,883	+0.18(+0.94%)
Feb 23, 2022	19.13	19.49	19.00	19.17	1,432,158	+0.18(+0.95%)
Feb 22, 2022	18.86	19.04	18.59	18.99	1,238,164	+0.32(+1.71%)
Feb 18, 2022				18.67	0	-0.14(-0.74%)
Feb 17, 2022	18.99	19.19	18.78	18.81	463,064	-0.28(-1.47%)
Feb 16, 2022	19.29	19.29	19.03	19.09	403,681	-0.24(-1.24%)
Feb 15, 2022	19.44	19.54	19.26	19.33	354,541	+0.04(+0.21%)
Feb 14, 2022	19.35	19.52	19.18	19.29	407,885	-0.14(-0.72%)
Feb 11, 2022	19.73	19.76	19.20	19.43	616,994	-0.22(-1.12%)
Feb 10, 2022	19.44	20.03	19.38	19.65	832,162	+0.13(+0.67%)
Feb 09, 2022	19.36	19.54	19.33	19.52	387,504	+0.23(+1.19%)
Feb 08, 2022	18.97	19.39	18.93	19.29	667,799	+0.29(+1.53%)
Feb 07, 2022	18.72	19.00	18.70	19.00	270,723	+0.25(+1.33%)
Feb 04, 2022	18.99	18.99	18.63	18.75	385,113	-0.24(-1.26%)
Feb 03, 2022	18.82	19.09		18.99	418,777	+0.04(+0.21%)
Feb 02, 2022	18.74	19.07	18.74	18.95	1,199,663	+0.28(+1.50%)

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.