Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.14	16.25	15.71	16.22	5,733	+0.03(+0.17%)
Apr 28, 2022	16.30	16.30	15.48	16.19	17,353	+0.44(+2.77%)
Apr 27, 2022	16.34	16.45	15.76	15.76	10,089	-0.37(-2.31%)
Apr 26, 2022	16.30	16.62	16.01	16.13	16,241	-0.49(-2.95%)
Apr 25, 2022	16.37	16.98	16.37	16.62	7,272	+0.15(+0.88%)
Apr 22, 2022	16.43	16.74	16.13	16.47	2,704	-0.01(-0.06%)
Apr 21, 2022	16.40	16.50	16.40	16.48	1,344	-0.20(-1.22%)
Apr 20, 2022	16.28	16.71	16.23	16.69	5,398	+0.20(+1.18%)
Apr 19, 2022	16.21	16.76	16.12	16.49	6,957	+0.35(+2.19%)
Apr 18, 2022	16.35	16.16	16.14	16.14	993	-0.12(-0.73%)
Apr 14, 2022	15.98	16.26	15.98	16.26	2,896	+0.45(+2.87%)
Apr 13, 2022	15.94	16.71	15.79	15.80	10,939	-0.41(-2.52%)
Apr 12, 2022	16.55	16.98	15.71	16.21	28,889	-0.47(-2.83%)
Apr 11, 2022	16.26	16.69	16.26	16.68	3,311	+0.08(+0.49%)
Apr 08, 2022	16.60	16.60	16.60	16.60	675	+0.39(+2.41%)
Apr 07, 2022	16.04	16.50	16.04	16.21	6,734	+0.20(+1.25%)
Apr 06, 2022	17.12	17.12	15.85	16.01	16,362	-1.14(-6.62%)
Apr 05, 2022	17.15	17.15	17.15	17.15	667	+0.12(+0.72%)
Apr 04, 2022	16.94	17.16	16.89	17.02	2,763	+0.07(+0.40%)
Apr 01, 2022	16.90	17.08	16.90	16.95	4,014	+0.05(+0.27%)
Mar 31, 2022	17.24	17.70	16.65	16.91	9,779	-0.11(-0.64%)
Mar 30, 2022	17.05	17.28	16.71	17.02	4,339	-0.14(-0.84%)
Mar 29, 2022	16.91	17.35	16.91	17.16	12,877	+0.06(+0.37%)
Mar 28, 2022	17.38	17.96	17.00	17.10	12,960	-0.63(-3.55%)
Mar 25, 2022	18.29	18.30	17.66	17.73	7,517	-0.45(-2.48%)
Mar 24, 2022	18.21	18.69	17.64	18.18	52,046	+0.06(+0.32%)
Mar 23, 2022	16.75	18.36	16.37	18.12	53,738	+1.11(+6.54%)
Mar 22, 2022	16.43	17.29	16.23	17.01	38,745	+0.81(+5.00%)
Mar 21, 2022	16.40	16.83	16.20	16.20	45,462	+0.25(+1.58%)
Mar 18, 2022	15.79	16.69	15.75	15.95	83,152	+0.19(+1.20%)
Mar 17, 2022	16.83	17.26	15.43	15.76	67,145	-0.90(-5.40%)
Mar 16, 2022	17.65	17.77	16.45	16.66	48,590	-0.82(-4.69%)
Mar 15, 2022	17.76	17.76	17.44	17.48	4,536	+0.19(+1.09%)
Mar 14, 2022	17.91	17.95	17.29	17.29	4,052	-0.04(-0.21%)
Mar 11, 2022	18.09	18.18	17.32	17.32	12,238	-0.72(-3.99%)
Mar 10, 2022	18.52	18.52	18.04	18.04	1,044	+0.08(+0.45%)
Mar 09, 2022	18.25	18.25	17.95	17.96	1,850	+0.16(+0.91%)
Mar 08, 2022	17.77	17.82	17.77	17.80	1,282	+0.07(+0.41%)
Mar 07, 2022	18.40	18.40	16.92	17.73	14,379	-0.53(-2.91%)
Mar 04, 2022	18.27	18.27	18.00	18.26	1,372	+0.12(+0.64%)
Mar 03, 2022	18.10	18.27	18.00	18.14	1,384	+0.19(+1.05%)
Mar 02, 2022	18.26	18.27	17.95	17.95	1,136	-0.13(-0.75%)
Mar 01, 2022	18.42	18.57	18.09	18.09	1,712	+0.09(+0.50%)
Feb 28, 2022	18.25	18.25	17.99	18.00	3,334	+0.10(+0.55%)
Feb 25, 2022	18.21	18.39	17.90	17.90	1,233	-0.10(-0.55%)
Feb 24, 2022	18.09	18.09	17.91	18.00	2,567	-0.19(-1.04%)
Feb 22, 2022				18.19	246	-0.04(-0.24%)
Feb 17, 2022				18.23	0	+0.01(+0.04%)
Feb 16, 2022	18.31	18.31	18.22	18.22	2,487	+0.11(+0.60%)
Feb 15, 2022	18.22	18.36	18.12	18.12	1,308	+0.10(+0.55%)
Feb 14, 2022	18.22	18.23	18.02	18.02	2,063	-0.08(-0.45%)
Feb 11, 2022	18.59	18.59	18.10	18.10	7,002	-0.51(-2.76%)
Feb 10, 2022	18.35	18.61	18.19	18.61	1,583	+0.39(+2.12%)
Feb 09, 2022	18.63	18.67	18.22	18.22	2,227	-0.03(-0.15%)
Feb 08, 2022	18.08	18.50	18.08	18.25	5,785	-0.11(-0.59%)
Feb 07, 2022	18.15	18.44	18.14	18.36	2,576	-0.04(-0.24%)
Feb 04, 2022	18.36	18.45	18.00	18.40	4,638	+0.18(+0.99%)
Feb 03, 2022	18.10	18.22		18.22	592	-0.07(-0.39%)
Feb 02, 2022	18.21	18.75	18.15	18.30	7,763	+0.08(+0.44%)

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.