Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.95	18.34	17.88	18.26	56,858	+0.28(+1.58%)
Apr 28, 2022	18.06	18.10	17.91	17.98	31,014	-0.01(-0.04%)
Apr 27, 2022	18.12	18.55	17.81	17.99	69,613	+0.02(+0.09%)
Apr 26, 2022	18.12	18.22	17.89	17.97	41,907	-0.24(-1.31%)
Apr 25, 2022	18.23	18.35	18.07	18.21	21,943	-0.11(-0.59%)
Apr 22, 2022	18.57	18.57	18.24	18.32	45,364	-0.16(-0.87%)
Apr 21, 2022	18.47	18.56	18.45	18.48	34,696	+0.09(+0.50%)
Apr 20, 2022	18.49	18.51	18.35	18.39	35,281	-0.05(-0.25%)
Apr 19, 2022	18.31	18.44	18.26	18.43	28,611	+0.13(+0.71%)
Apr 18, 2022	18.09	18.38	18.06	18.30	40,683	+0.10(+0.55%)
Apr 14, 2022	18.29	18.38	18.15	18.20	26,271	-0.08(-0.46%)
Apr 13, 2022	18.12	18.38	18.12	18.29	20,713	+0.17(+0.93%)
Apr 12, 2022	18.19	18.31	18.09	18.12	22,228	+0.02(+0.13%)
Apr 11, 2022	17.96	18.22	17.96	18.09	79,573	+0.13(+0.73%)
Apr 08, 2022	17.98	18.27	17.93	17.96	31,936	+0.07(+0.39%)
Apr 07, 2022	17.89	17.99	17.81	17.89	41,441	-0.02(-0.09%)
Apr 06, 2022	18.09	18.09	17.89	17.91	31,285	-0.18(-1.02%)
Apr 05, 2022	18.14	18.29	17.99	18.09	46,679	+0.00(+0.00%)
Apr 04, 2022	18.36	18.36	18.08	18.09	73,047	-0.27(-1.46%)
Apr 01, 2022	18.55	18.55	18.25	18.36	78,073	-0.19(-1.03%)
Mar 31, 2022	17.88	18.57	17.88	18.55	230,536	+0.68(+3.82%)
Mar 30, 2022	18.00	18.16	17.85	17.87	72,370	-0.05(-0.26%)
Mar 29, 2022	18.14	18.19	17.87	17.92	57,396	-0.11(-0.60%)
Mar 28, 2022	18.02	18.25	17.93	18.02	44,708	+0.05(+0.26%)
Mar 25, 2022	17.99	18.10	17.88	17.98	102,659	-0.03(-0.17%)
Mar 24, 2022	18.12	18.19	18.00	18.01	86,210	-0.12(-0.68%)
Mar 23, 2022	18.34	18.38	18.11	18.13	41,116	-0.24(-1.30%)
Mar 22, 2022	18.28	18.44	18.28	18.37	72,493	+0.03(+0.17%)
Mar 21, 2022	18.42	18.42	18.12	18.34	86,940	+0.21(+1.19%)
Mar 18, 2022	18.22	18.27	17.93	18.12	92,489	+0.02(+0.11%)
Mar 17, 2022	18.16	18.30	18.06	18.11	114,908	-0.00(-0.02%)
Mar 16, 2022	18.10	18.16	17.96	18.11	88,261	+0.11(+0.62%)
Mar 15, 2022	18.28	18.30	17.94	18.00	106,812	-0.19(-1.03%)
Mar 14, 2022	18.05	18.24	18.00	18.18	56,676	+0.16(+0.91%)
Mar 11, 2022	18.18	18.27	17.86	18.02	92,094	-0.25(-1.39%)
Mar 10, 2022	17.94	18.30	17.94	18.27	44,669	+0.32(+1.79%)
Mar 09, 2022	17.97	18.13	17.83	17.95	37,010	+0.13(+0.71%)
Mar 08, 2022	17.97	17.97	17.80	17.83	33,025	-0.07(-0.42%)
Mar 07, 2022	18.00	18.00	17.83	17.90	59,194	-0.15(-0.83%)
Mar 04, 2022	18.15	18.19	17.97	18.05	33,284	-0.10(-0.58%)
Mar 03, 2022	18.15	18.21	18.01	18.15	35,428	+0.18(+1.00%)
Mar 02, 2022	18.08	18.19	17.93	17.97	73,850	+0.04(+0.21%)
Mar 01, 2022	17.84	17.94	17.70	17.94	105,028	+0.04(+0.25%)
Feb 28, 2022	17.90	18.08	17.79	17.89	30,735	-0.04(-0.25%)
Feb 25, 2022	18.02	18.08	17.89	17.94	92,058	-0.03(-0.17%)
Feb 24, 2022	18.07	18.16	17.80	17.97	105,564	-0.25(-1.39%)
Feb 23, 2022	18.25	18.37	18.18	18.22	46,678	-0.02(-0.08%)
Feb 22, 2022	18.37	18.49	18.21	18.24	68,751	-0.25(-1.37%)
Feb 18, 2022				18.49	0	-0.04(-0.24%)
Feb 17, 2022	18.71	18.71	18.51	18.54	69,042	-0.13(-0.68%)
Feb 16, 2022	18.57	18.72	18.57	18.66	26,444	+0.09(+0.48%)
Feb 15, 2022	18.54	18.71	18.54	18.57	28,290	+0.04(+0.20%)
Feb 14, 2022	18.48	18.58	18.48	18.54	30,753	-0.03(-0.16%)
Feb 11, 2022	18.65	18.67	18.52	18.57	40,210	-0.04(-0.24%)
Feb 10, 2022	18.78	18.80	18.54	18.61	39,730	-0.14(-0.76%)
Feb 09, 2022	18.69	18.83	18.50	18.75	52,196	+0.02(+0.08%)
Feb 08, 2022	18.68	18.82	18.60	18.74	30,946	+0.18(+0.97%)
Feb 07, 2022	18.72	18.82	18.51	18.56	88,994	-0.15(-0.80%)
Feb 04, 2022	18.82	18.82	18.54	18.71	44,392	-0.04(-0.24%)
Feb 03, 2022	18.80	18.83	18.53	18.75	19,541	-0.03(-0.16%)
Feb 02, 2022	18.80	18.83	18.63	18.78	57,420	+0.01(+0.04%)

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.