Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.44	18.44	17.87	17.91	9,923	-0.50(-2.73%)
Apr 28, 2022	18.16	18.47	18.10	18.41	4,143	+0.34(+1.86%)
Apr 27, 2022	18.14	18.23	18.00	18.07	43,956	+0.04(+0.21%)
Apr 26, 2022	18.30	18.30	18.04	18.04	3,139	-0.39(-2.09%)
Apr 25, 2022	18.15	18.44	18.09	18.42	9,234	-0.03(-0.14%)
Apr 22, 2022	18.92	18.92	18.45	18.45	17,076	-0.53(-2.77%)
Apr 21, 2022	19.49	19.49	18.91	18.97	8,474	-0.31(-1.58%)
Apr 20, 2022	19.38	19.38	19.23	19.28	9,251	+0.10(+0.50%)
Apr 19, 2022	19.18	19.32	19.16	19.18	15,662	+0.14(+0.76%)
Apr 18, 2022	19.01	19.11	19.00	19.04	7,433	+0.10(+0.55%)
Apr 14, 2022	19.02	19.03	18.94	18.94	8,712	-0.11(-0.57%)
Apr 13, 2022	18.89	19.05	18.89	19.04	6,058	+0.20(+1.08%)
Apr 12, 2022	18.97	18.97	18.78	18.84	30,669	+0.05(+0.25%)
Apr 11, 2022	18.86	18.93	18.79	18.79	7,078	-0.19(-1.00%)
Apr 08, 2022	18.90	19.04	18.90	18.98	4,365	+0.10(+0.53%)
Apr 07, 2022	18.84	18.88	18.77	18.88	2,158	+0.04(+0.19%)
Apr 06, 2022	18.90	18.90	18.83	18.85	6,514	-0.12(-0.62%)
Apr 05, 2022	19.21	19.27	18.96	18.96	7,364	-0.18(-0.95%)
Apr 04, 2022	19.10	19.18	19.10	19.15	2,580	+0.01(+0.06%)
Apr 01, 2022	19.18	19.18	18.99	19.13	14,790	+0.10(+0.52%)
Mar 31, 2022	19.22	19.24	19.04	19.04	11,500	-0.09(-0.48%)
Mar 30, 2022	19.25	19.25	19.11	19.13	6,576	-0.10(-0.52%)
Mar 29, 2022	19.28	19.28	19.13	19.23	5,335	+0.07(+0.38%)
Mar 28, 2022	19.13	19.15	19.10	19.15	1,307	-0.08(-0.42%)
Mar 25, 2022	19.15	19.23	19.14	19.23	11,436	+0.19(+1.01%)
Mar 24, 2022	19.02	19.04	19.02	19.04	8,270	+0.16(+0.83%)
Mar 23, 2022	18.99	18.99	18.88	18.88	6,171	-0.06(-0.33%)
Mar 22, 2022	18.93	19.00	18.87	18.94	49,164	+0.10(+0.51%)
Mar 21, 2022	18.72	18.85	18.72	18.85	1,296	+0.14(+0.77%)
Mar 18, 2022	18.54	18.70	18.54	18.70	740	+0.10(+0.53%)
Mar 17, 2022	18.43	18.61	18.41	18.61	5,931	+0.25(+1.35%)
Mar 16, 2022	18.21	18.36	18.14	18.36	10,710	+0.32(+1.76%)
Mar 15, 2022	17.80	18.04	17.80	18.04	5,054	+0.14(+0.77%)
Mar 14, 2022	18.21	18.21	17.90	17.90	1,487	-0.17(-0.92%)
Mar 11, 2022	18.21	18.27	18.07	18.07	4,728	-0.19(-1.02%)
Mar 10, 2022	18.17	18.26	18.14	18.26	3,086	+0.07(+0.37%)
Mar 09, 2022	18.07	18.19	18.04	18.19	745	+0.17(+0.93%)
Mar 08, 2022	17.92	18.19	17.92	18.02	1,738	+0.14(+0.81%)
Mar 07, 2022	18.17	18.17	17.88	17.88	1,152	-0.33(-1.84%)
Mar 04, 2022	18.18	18.21	18.11	18.21	5,388	-0.14(-0.79%)
Mar 03, 2022	18.54	18.54	18.23	18.35	1,995	-0.01(-0.07%)
Mar 02, 2022	18.03	18.37	18.03	18.37	1,005	+0.41(+2.30%)
Mar 01, 2022	18.23	18.29	17.91	17.95	2,506	-0.17(-0.96%)
Feb 28, 2022	18.23	18.23	18.02	18.13	5,243	-0.08(-0.45%)
Feb 25, 2022	17.90	18.21	18.08	18.21	3,081	+0.38(+2.16%)
Feb 24, 2022	17.38	17.82	17.32	17.82	7,807	+0.18(+1.02%)
Feb 23, 2022	17.95	17.98	17.65	17.65	10,285	-0.15(-0.87%)
Feb 22, 2022	17.89	17.98	17.70	17.80	1,910	-0.17(-0.95%)
Feb 18, 2022				17.97	0	-0.17(-0.94%)
Feb 17, 2022	18.21	18.21	18.13	18.14	15,252	-0.28(-1.52%)
Feb 16, 2022	18.33	18.48	18.31	18.42	13,354	+0.10(+0.57%)
Feb 15, 2022	18.17	18.32	18.17	18.32	6,788	+0.20(+1.09%)
Feb 14, 2022	18.13	18.14	18.05	18.12	5,969	-0.13(-0.70%)
Feb 11, 2022	18.40	18.45	18.17	18.25	4,383	-0.08(-0.46%)
Feb 10, 2022	18.59	18.61	18.33	18.33	3,089	-0.18(-0.97%)
Feb 09, 2022	18.55	18.55	18.50	18.51	8,664	+0.12(+0.64%)
Feb 08, 2022	18.04	18.41	18.04	18.39	12,850	+0.19(+1.06%)
Feb 07, 2022	18.24	18.30	18.16	18.20	6,910	+0.01(+0.08%)
Feb 04, 2022	18.07	18.26	18.07	18.18	719	+0.12(+0.64%)
Feb 03, 2022	18.30		18.07	18.07	2,522	-0.27(-1.47%)
Feb 02, 2022	18.19	18.36	18.17	18.34	1,056	+0.16(+0.89%)

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.