Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.17	19.19	18.94	19.07	220,118	+0.19(+1.02%)
Apr 28, 2022	18.95	19.01	18.88	18.88	67,571	+0.06(+0.31%)
Apr 27, 2022	18.65	18.85	18.61	18.82	162,044	+0.19(+1.04%)
Apr 26, 2022	18.63	18.72	18.56	18.63	164,183	-0.25(-1.30%)
Apr 25, 2022	18.86	18.90	18.68	18.87	340,027	-0.24(-1.24%)
Apr 22, 2022	19.22	19.26	19.02	19.11	208,394	-0.01(-0.07%)
Apr 21, 2022	19.04	19.28	19.04	19.12	269,717	+0.15(+0.79%)
Apr 20, 2022	19.08	19.12	18.85	18.97	352,466	-0.27(-1.40%)
Apr 19, 2022	19.04	19.26	19.04	19.24	417,940	+0.21(+1.11%)
Apr 18, 2022	18.85	19.03	18.82	19.03	228,834	+0.18(+0.97%)
Apr 14, 2022	18.57	18.91	18.57	18.85	196,237	+0.31(+1.66%)
Apr 13, 2022	18.52	18.56	18.35	18.54	240,856	-0.08(-0.41%)
Apr 12, 2022	18.61	18.66	18.47	18.62	276,949	-0.19(-1.03%)
Apr 11, 2022	18.76	18.86	18.71	18.81	133,740	+0.18(+0.98%)
Apr 08, 2022	18.65	18.69	18.54	18.63	251,402	+0.19(+1.05%)
Apr 07, 2022	18.47	18.52	18.34	18.43	248,474	+0.10(+0.53%)
Apr 06, 2022	18.45	18.45	18.23	18.34	324,598	+0.13(+0.69%)
Apr 05, 2022	17.89	18.24	17.89	18.21	208,098	+0.36(+2.00%)
Apr 04, 2022	17.74	17.89	17.73	17.86	148,218	+0.08(+0.43%)
Apr 01, 2022	17.87	17.94	17.66	17.78	220,155	+0.21(+1.21%)
Mar 31, 2022	17.57	17.63	17.50	17.57	186,958	-0.05(-0.27%)
Mar 30, 2022	17.84	17.86	17.60	17.61	260,527	-0.13(-0.71%)
Mar 29, 2022	17.85	17.91	17.71	17.74	1,294,209	-0.20(-1.13%)
Mar 28, 2022	17.94	18.00	17.82	17.94	73,379	-0.08(-0.43%)
Mar 25, 2022	17.82	18.07	17.82	18.02	330,032	+0.38(+2.13%)
Mar 24, 2022	17.67	17.67	17.56	17.64	287,236	+0.16(+0.94%)
Mar 23, 2022	17.62	17.68	17.46	17.48	117,607	-0.29(-1.63%)
Mar 22, 2022	17.66	17.77	17.63	17.77	513,166	+0.24(+1.37%)
Mar 21, 2022	17.28	17.55	17.25	17.53	495,451	+0.46(+2.71%)
Mar 18, 2022	17.11	17.11	17.02	17.07	245,771	-0.12(-0.67%)
Mar 17, 2022	17.07	17.23	17.02	17.18	182,249	+0.09(+0.51%)
Mar 16, 2022	17.08	17.32	17.02	17.09	567,817	+0.04(+0.23%)
Mar 15, 2022	16.87	17.08	16.83	17.06	2,617,136	+0.02(+0.11%)
Mar 14, 2022	16.87	17.04	16.83	17.04	213,276	+0.40(+2.43%)
Mar 11, 2022	16.66	16.68	16.58	16.63	54,516	+0.03(+0.17%)
Mar 10, 2022	16.57	16.69	16.55	16.60	67,416	+0.14(+0.88%)
Mar 09, 2022	16.41	16.52	16.37	16.46	1,067,296	+0.18(+1.13%)
Mar 08, 2022	16.26	16.31	16.21	16.27	146,394	+0.22(+1.38%)
Mar 07, 2022	16.07	16.08	15.93	16.05	269,299	+0.12(+0.73%)
Mar 04, 2022	15.98	15.99	15.85	15.94	179,060	-0.33(-2.04%)
Mar 03, 2022	16.33	16.39	16.21	16.27	1,369,572	-0.13(-0.82%)
Mar 02, 2022	16.11	16.41	16.09	16.40	950,453	+0.41(+2.56%)
Mar 01, 2022	16.08	16.10	15.82	15.99	490,281	-0.26(-1.60%)
Feb 28, 2022	16.44	16.44	16.23	16.26	122,577	-0.36(-2.15%)
Feb 25, 2022	16.66	16.72	16.61	16.61	47,097	+0.02(+0.12%)
Feb 24, 2022	16.41	16.64	16.39	16.59	227,177	-0.10(-0.58%)
Feb 23, 2022	16.63	16.72	16.61	16.69	169,331	+0.16(+0.99%)
Feb 22, 2022	16.57	16.62	16.52	16.53	107,412	+0.00(+0.00%)
Feb 18, 2022				16.53	0	-0.12(-0.69%)
Feb 17, 2022	16.74	16.74	16.62	16.64	98,620	-0.17(-0.98%)
Feb 16, 2022	16.80	16.91	16.79	16.81	82,610	-0.07(-0.39%)
Feb 15, 2022	16.89	16.91	16.81	16.87	156,227	+0.11(+0.63%)
Feb 14, 2022	16.72	16.82	16.65	16.77	364,396	+0.21(+1.28%)
Feb 11, 2022	16.75	16.91	16.52	16.55	292,138	-0.36(-2.11%)
Feb 10, 2022	16.72	16.95	16.70	16.91	360,906	+0.31(+1.86%)
Feb 09, 2022	16.56	16.61	16.50	16.60	73,323	-0.03(-0.17%)
Feb 08, 2022	16.61	16.66	16.59	16.63	130,519	+0.11(+0.64%)
Feb 07, 2022	16.53	16.58	16.48	16.53	127,794	-0.02(-0.12%)
Feb 04, 2022	16.48	16.57	16.48	16.54	95,541	+0.27(+1.66%)
Feb 03, 2022	16.29		16.27	16.27	58,348	+0.12(+0.76%)
Feb 02, 2022	16.20	16.20	16.08	16.15	71,018	-0.09(-0.55%)

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.