Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.72	16.82	16.34	16.36	235,716	-0.50(-2.99%)
Apr 28, 2022	16.69	16.94	16.50	16.87	183,444	+0.42(+2.53%)
Apr 27, 2022	16.52	16.80	16.36	16.45	130,414	-0.03(-0.16%)
Apr 26, 2022	16.84	16.89	16.48	16.48	163,650	-0.45(-2.66%)
Apr 25, 2022	16.69	16.96	16.59	16.93	216,272	-0.02(-0.10%)
Apr 22, 2022	17.36	17.37	16.83	16.95	176,334	-0.42(-2.44%)
Apr 21, 2022	17.80	18.01	17.28	17.37	224,610	-0.29(-1.66%)
Apr 20, 2022	18.01	18.08	17.61	17.67	204,444	-0.18(-1.03%)
Apr 19, 2022	17.56	17.89	17.48	17.85	101,004	+0.31(+1.75%)
Apr 18, 2022	17.54	17.68	17.39	17.54	157,895	-0.02(-0.10%)
Apr 14, 2022	17.85	17.92	17.56	17.56	94,175	-0.21(-1.19%)
Apr 13, 2022	17.68	17.87	17.61	17.77	142,566	+0.13(+0.75%)
Apr 12, 2022	17.82	18.00	17.56	17.64	119,119	+0.01(+0.05%)
Apr 11, 2022	17.90	17.90	17.61	17.63	178,102	-0.33(-1.86%)
Apr 08, 2022	18.07	18.15	17.92	17.97	141,508	-0.15(-0.82%)
Apr 07, 2022	18.01	18.19	17.85	18.11	111,150	+0.06(+0.34%)
Apr 06, 2022	18.25	18.32	18.02	18.05	149,900	-0.43(-2.33%)
Apr 05, 2022	18.67	18.68	18.40	18.48	165,099	-0.21(-1.13%)
Apr 04, 2022	18.55	18.72	18.53	18.69	91,584	+0.18(+0.95%)
Apr 01, 2022	18.51	18.54	18.34	18.52	149,162	+0.08(+0.43%)
Mar 31, 2022	18.64	18.69	18.44	18.44	225,923	-0.14(-0.76%)
Mar 30, 2022	18.69	18.76	18.55	18.58	128,338	-0.16(-0.84%)
Mar 29, 2022	18.69	18.83	18.55	18.74	167,393	+0.21(+1.14%)
Mar 28, 2022	18.44	18.57	18.30	18.53	139,428	+0.07(+0.38%)
Mar 25, 2022	18.54	18.62	18.40	18.46	96,335	-0.10(-0.52%)
Mar 24, 2022	18.58	18.62	18.35	18.55	99,495	+0.04(+0.24%)
Mar 23, 2022	18.29	18.72	18.24	18.51	165,344	+0.03(+0.18%)
Mar 22, 2022	18.15	18.56	18.15	18.48	134,173	+0.33(+1.83%)
Mar 21, 2022	18.38	18.44	18.01	18.15	159,188	-0.18(-1.00%)
Mar 18, 2022	18.19	18.39	18.03	18.33	167,130	+0.17(+0.91%)
Mar 17, 2022	17.65	18.18	17.65	18.16	114,779	+0.38(+2.16%)
Mar 16, 2022	17.43	17.82	17.42	17.78	110,722	+0.55(+3.19%)
Mar 15, 2022	16.85	17.27	16.85	17.23	100,669	+0.39(+2.33%)
Mar 14, 2022	17.08	17.28	16.75	16.84	145,276	-0.27(-1.58%)
Mar 11, 2022	17.39	17.54	17.10	17.11	150,495	-0.22(-1.26%)
Mar 10, 2022	17.25	17.44	17.15	17.33	159,678	-0.06(-0.35%)
Mar 09, 2022	17.40	17.63	17.34	17.39	212,684	+0.33(+1.94%)
Mar 08, 2022	17.38	17.54	17.01	17.06	233,153	-0.34(-1.96%)
Mar 07, 2022	17.61	17.80	17.25	17.40	451,973	-0.25(-1.43%)
Mar 04, 2022	17.75	17.79	17.49	17.65	111,488	-0.23(-1.27%)
Mar 03, 2022	18.18	18.18	17.82	17.88	92,433	-0.16(-0.87%)
Mar 02, 2022	17.77	18.06	17.77	18.03	110,570	+0.32(+1.82%)
Mar 01, 2022	17.93	18.03	17.67	17.71	82,938	-0.28(-1.55%)
Feb 28, 2022	17.86	18.12	17.66	17.99	149,406	+0.03(+0.15%)
Feb 25, 2022	17.54	18.01	17.73	17.96	142,057	+0.44(+2.49%)
Feb 24, 2022	16.44	17.58	16.24	17.53	305,711	+0.38(+2.19%)
Feb 23, 2022	17.49	17.59	17.12	17.15	224,235	-0.30(-1.70%)
Feb 22, 2022	17.76	18.02	17.37	17.45	263,097	-0.51(-2.82%)
Feb 18, 2022				17.95	0	-0.27(-1.48%)
Feb 17, 2022	18.48	18.51	18.19	18.22	136,296	-0.42(-2.26%)
Feb 16, 2022	18.52	18.68	18.39	18.65	88,763	+0.07(+0.37%)
Feb 15, 2022	18.40	18.61	18.34	18.58	122,188	+0.33(+1.81%)
Feb 14, 2022	18.41	18.45	18.09	18.25	153,080	-0.16(-0.89%)
Feb 11, 2022	18.79	18.88	18.33	18.41	118,993	-0.41(-2.16%)
Feb 10, 2022	18.83	19.11	18.73	18.82	142,954	-0.20(-1.05%)
Feb 09, 2022	18.78	19.07	18.78	19.02	201,001	+0.28(+1.48%)
Feb 08, 2022	18.63	18.77	18.51	18.74	108,736	+0.11(+0.61%)
Feb 07, 2022	18.83	18.88	18.61	18.63	197,896	-0.19(-1.01%)
Feb 04, 2022	18.79	18.97	18.65	18.82	173,354	+0.00(+0.00%)
Feb 03, 2022	19.17		18.81	18.82	197,936	-0.64(-3.30%)
Feb 02, 2022	19.35	19.51	19.30	19.46	128,613	+0.14(+0.72%)

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.