Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.32	17.33	17.06	17.20	424,782	-0.11(-0.64%)
Apr 28, 2022	17.93	17.93	17.27	17.31	414,063	-0.54(-3.03%)
Apr 27, 2022	18.35	18.47	17.75	17.85	299,917	-0.41(-2.25%)
Apr 26, 2022	18.38	18.40	18.14	18.26	400,677	-0.13(-0.71%)
Apr 25, 2022	18.28	18.44	17.98	18.39	495,937	+0.14(+0.77%)
Apr 22, 2022	18.50	18.50	18.10	18.25	2,854,829	-0.26(-1.40%)
Apr 21, 2022	18.53	18.84	18.26	18.51	458,751	-0.02(-0.11%)
Apr 20, 2022	18.30	18.60	18.17	18.53	385,289	+0.35(+1.93%)
Apr 19, 2022	17.97	18.35	17.82	18.18	376,507	+0.16(+0.89%)
Apr 18, 2022	18.09	18.23	17.83	18.02	317,663	-0.11(-0.61%)
Apr 14, 2022				18.13	0	-0.40(-2.16%)
Apr 13, 2022	18.41	18.57	18.18	18.53	308,123	+0.08(+0.43%)
Apr 12, 2022	18.90	18.90	18.33	18.45	533,062	-0.45(-2.38%)
Apr 11, 2022	19.55	19.57	18.68	18.90	831,727	-0.85(-4.30%)
Apr 08, 2022	19.83	19.83	19.60	19.75	232,249	+0.01(+0.05%)
Apr 07, 2022	19.59	19.74	19.48	19.74	273,908	+0.16(+0.82%)
Apr 06, 2022	19.08	19.65	19.04	19.58	471,825	+0.50(+2.62%)
Apr 05, 2022	19.37	19.37	18.94	19.08	359,075	-0.17(-0.88%)
Apr 04, 2022	19.62	19.68	19.01	19.25	436,363	-0.68(-3.41%)
Apr 01, 2022	19.85	20.23	19.73	19.93	248,630	+0.05(+0.25%)
Mar 31, 2022	20.00	20.10	19.87	19.88	425,012	-0.11(-0.55%)
Mar 30, 2022	19.56	20.15	19.38	19.99	423,274	+0.29(+1.47%)
Mar 29, 2022	19.65	19.80	19.44	19.70	275,575	+0.17(+0.87%)
Mar 28, 2022	19.50	19.73	19.33	19.53	336,866	+0.03(+0.15%)
Mar 25, 2022	19.65	19.78	19.29	19.50	406,967	+0.04(+0.21%)
Mar 24, 2022	19.37	19.47	19.24	19.46	377,265	+0.18(+0.93%)
Mar 23, 2022	19.57	19.62	19.19	19.28	348,216	-0.26(-1.33%)
Mar 22, 2022	19.71	19.89	19.52	19.54	357,022	-0.12(-0.61%)
Mar 21, 2022	19.72	19.78	19.55	19.66	411,265	-0.10(-0.51%)
Mar 18, 2022	19.69	19.94	19.63	19.76	1,187,570	+0.07(+0.36%)
Mar 17, 2022	19.43	19.92	19.23	19.69	328,263	+0.31(+1.60%)
Mar 16, 2022	19.50	19.59	19.27	19.38	394,460	-0.03(-0.15%)
Mar 15, 2022	19.24	19.48	19.16	19.41	434,672	+0.19(+0.99%)
Mar 14, 2022	19.57	19.67	19.08	19.22	472,531	-0.56(-2.83%)
Mar 11, 2022	20.09	20.09	19.66	19.78	379,818	-0.21(-1.05%)
Mar 10, 2022	19.64	20.03	19.61	19.99	480,958	+0.24(+1.22%)
Mar 09, 2022	19.80	20.00	19.72	19.75	842,954	+0.13(+0.66%)
Mar 08, 2022	19.40	19.99	19.39	19.62	704,664	+0.30(+1.55%)
Mar 07, 2022	18.78	19.50	18.74	19.32	704,575	+0.65(+3.48%)
Mar 04, 2022	18.48	18.89	18.47	18.67	470,854	+0.21(+1.14%)
Mar 03, 2022	18.41	18.63	18.19	18.46	396,319	+0.07(+0.38%)
Mar 02, 2022	18.42	18.54	18.34	18.39	337,416	-0.01(-0.05%)
Mar 01, 2022	18.37	18.66	18.14	18.40	518,350	-0.03(-0.16%)
Feb 28, 2022	18.00	18.70	17.81	18.43	1,386,842	+0.66(+3.71%)
Feb 25, 2022	18.01	17.91	17.59	17.77	839,251	-0.23(-1.28%)
Feb 24, 2022	16.60	18.20	16.57	18.00	1,863,722	+0.82(+4.77%)
Feb 23, 2022	17.35	17.43	17.00	17.18	727,576	-0.11(-0.64%)
Feb 22, 2022	17.41	17.41	17.06	17.29	1,406,617	-0.21(-1.20%)
Feb 18, 2022				17.50	0	-0.11(-0.62%)
Feb 17, 2022	17.58	17.68	17.49	17.61	423,213	+0.00(+0.00%)
Feb 16, 2022	17.63	17.70	17.47	17.61	435,415	-0.03(-0.17%)
Feb 15, 2022	17.54	17.66	17.47	17.64	383,023	+0.19(+1.09%)
Feb 14, 2022	17.41	17.57	17.32	17.45	313,149	+0.03(+0.17%)
Feb 11, 2022	17.58	17.68	17.30	17.42	717,107	-0.15(-0.85%)
Feb 10, 2022	17.60	17.72	17.50	17.57	674,161	-0.08(-0.45%)
Feb 09, 2022	17.56	17.74	17.44	17.65	990,461	+0.18(+1.03%)
Feb 08, 2022	17.58	17.60	17.39	17.47	442,491	-0.12(-0.68%)
Feb 07, 2022	17.63	17.63	17.32	17.59	594,466	-0.02(-0.11%)
Feb 04, 2022	17.60	17.70	17.32	17.61	1,502,692	-0.80(-4.35%)
Feb 03, 2022	18.69		18.35	18.41	282,005	-0.41(-2.18%)
Feb 02, 2022	18.96	19.03	18.80	18.82	367,961	+0.09(+0.48%)

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.