Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.11	16.48	15.83	16.01	84,785	-0.10(-0.61%)
Apr 28, 2022	15.82	16.36	15.66	16.11	37,184	+0.43(+2.71%)
Apr 27, 2022	15.90	16.50	15.64	15.68	35,170	-0.23(-1.43%)
Apr 26, 2022	16.20	16.24	15.86	15.91	73,348	-0.43(-2.60%)
Apr 25, 2022	16.94	16.94	15.96	16.34	63,633	-0.49(-2.94%)
Apr 22, 2022	17.00	17.08	16.72	16.83	44,069	-0.15(-0.87%)
Apr 21, 2022	17.23	17.23	16.72	16.98	29,322	-0.21(-1.21%)
Apr 20, 2022	17.31	17.42	17.01	17.19	83,935	-0.13(-0.74%)
Apr 19, 2022	16.92	17.62	16.52	17.31	158,979	-1.26(-6.77%)
Apr 18, 2022	18.24	18.74	18.11	18.57	34,990	+0.24(+1.30%)
Apr 14, 2022	18.36	18.54	18.32	18.33	16,901	-0.03(-0.16%)
Apr 13, 2022	18.55	18.80	18.30	18.36	25,432	-0.12(-0.64%)
Apr 12, 2022	18.88	18.95	18.36	18.48	11,580	-0.36(-1.89%)
Apr 11, 2022	19.34	19.34	18.70	18.84	16,712	-0.44(-2.26%)
Apr 08, 2022	19.20	19.32	19.16	19.27	10,010	+0.06(+0.31%)
Apr 07, 2022	19.24	19.37	18.91	19.21	21,571	-0.02(-0.10%)
Apr 06, 2022	19.17	19.27	18.90	19.23	16,151	-0.02(-0.10%)
Apr 05, 2022	19.35	19.35	18.87	19.25	16,981	+0.05(+0.26%)
Apr 04, 2022	19.00	19.43	18.82	19.20	19,826	+0.27(+1.41%)
Apr 01, 2022	19.19	19.19	18.76	18.94	20,828	-0.05(-0.26%)
Mar 31, 2022	19.05	19.28	18.87	18.99	36,950	-0.30(-1.54%)
Mar 30, 2022	18.89	19.44	18.89	19.28	15,100	+0.07(+0.36%)
Mar 29, 2022	18.32	19.21	18.32	19.21	32,825	+0.68(+3.68%)
Mar 28, 2022	18.44	18.53	18.18	18.53	12,423	+0.27(+1.46%)
Mar 25, 2022	18.70	18.78	18.07	18.26	28,713	-0.61(-3.25%)
Mar 24, 2022	18.70	18.89	18.64	18.88	5,770	+0.19(+1.01%)
Mar 23, 2022	18.87	18.99	18.53	18.69	10,781	-0.36(-1.87%)
Mar 22, 2022	18.93	19.16	18.60	19.05	13,744	+0.22(+1.16%)
Mar 21, 2022	19.41	19.41	18.83	18.83	16,637	-0.53(-2.76%)
Mar 18, 2022	19.00	19.49	19.00	19.36	37,817	+0.35(+1.82%)
Mar 17, 2022	18.33	19.02	18.33	19.02	26,709	+0.58(+3.17%)
Mar 16, 2022	18.26	18.67	17.88	18.43	28,292	+0.42(+2.31%)
Mar 15, 2022	17.88	18.20	17.88	18.02	8,505	+0.16(+0.89%)
Mar 14, 2022	18.25	18.66	17.85	17.86	28,025	-0.42(-2.27%)
Mar 11, 2022	18.76	18.76	18.20	18.27	13,471	-0.42(-2.22%)
Mar 10, 2022	18.66	18.69	18.15	18.69	14,529	-0.01(-0.05%)
Mar 09, 2022	19.18	19.26	18.63	18.70	28,866	-0.30(-1.56%)
Mar 08, 2022	19.80	19.89	18.81	19.00	24,652	-0.73(-3.71%)
Mar 07, 2022	19.75	20.00	19.55	19.73	32,943	-0.12(-0.60%)
Mar 04, 2022	19.95	20.06	19.52	19.85	28,938	-0.16(-0.79%)
Mar 03, 2022	19.88	20.02	19.73	20.01	15,158	+0.09(+0.45%)
Mar 02, 2022	19.54	20.00	19.45	19.92	33,339	+0.27(+1.36%)
Mar 01, 2022	18.76	19.72	18.76	19.65	42,010	+0.76(+4.03%)
Feb 28, 2022	19.03	19.12	18.63	18.89	22,651	-0.25(-1.29%)
Feb 25, 2022	19.06	19.25	18.94	19.14	14,738	-0.01(-0.05%)
Feb 24, 2022	18.78	19.28	18.07	19.15	45,247	+0.24(+1.26%)
Feb 23, 2022	18.78	19.17	18.66	18.91	28,295	+0.11(+0.58%)
Feb 22, 2022	19.18	19.27	18.79	18.80	34,811	-0.53(-2.76%)
Feb 18, 2022				19.33	0	+0.50(+2.68%)
Feb 17, 2022	19.16	19.21	18.53	18.83	26,123	-0.11(-0.57%)
Feb 16, 2022	19.09	19.20	18.71	18.94	18,488	-0.01(-0.05%)
Feb 15, 2022	19.22	19.27	18.85	18.95	27,172	-0.26(-1.34%)
Feb 14, 2022	19.05	19.39	18.91	19.20	24,762	+0.05(+0.26%)
Feb 11, 2022	19.90	19.90	18.80	19.16	30,763	-0.58(-2.96%)
Feb 10, 2022	20.14	20.31	19.68	19.74	19,450	-0.58(-2.87%)
Feb 09, 2022	19.89	20.54	19.89	20.32	22,044	+0.46(+2.34%)
Feb 08, 2022	20.73	20.73	19.86	19.86	37,875	-0.87(-4.20%)
Feb 07, 2022	21.04	21.07	20.35	20.73	24,161	-0.25(-1.18%)
Feb 04, 2022	20.88	21.07	20.69	20.98	35,819	+0.20(+0.95%)
Feb 03, 2022	20.87			20.78	32,740	-0.31(-1.45%)
Feb 02, 2022	20.93	21.09	20.57	21.08	31,814	+0.16(+0.78%)

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.