Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.27	19.79	18.29	18.48	1,758,546	-0.76(-3.94%)
Apr 28, 2022	18.96	19.42	18.26	19.24	2,446,837	+0.44(+2.32%)
Apr 27, 2022	18.68	19.03	18.17	18.81	2,539,811	+0.20(+1.07%)
Apr 26, 2022	18.45	19.00	17.81	18.61	2,697,084	+0.35(+1.92%)
Apr 25, 2022	18.04	18.43	17.15	18.26	3,769,184	-0.80(-4.18%)
Apr 22, 2022	19.86	20.02	18.82	19.05	2,975,945	-1.00(-4.97%)
Apr 21, 2022	21.96	21.97	19.78	20.05	3,345,389	-1.58(-7.32%)
Apr 20, 2022	21.59	22.15	21.26	21.63	2,243,566	+0.41(+1.92%)
Apr 19, 2022	21.65	21.83	20.74	21.23	2,710,061	-0.71(-3.24%)
Apr 18, 2022	20.97	22.36	20.97	21.94	3,487,657	+1.26(+6.10%)
Apr 14, 2022	20.46	20.85	20.20	20.67	2,059,124	+0.08(+0.37%)
Apr 13, 2022	20.16	20.88	19.98	20.60	2,147,756	+0.77(+3.88%)
Apr 12, 2022	20.24	20.55	19.78	19.83	2,652,096	+0.15(+0.77%)
Apr 11, 2022	19.54	19.89	18.99	19.68	2,534,893	-0.66(-3.27%)
Apr 08, 2022	19.89	20.42	19.78	20.34	1,716,361	+0.54(+2.73%)
Apr 07, 2022	19.55	19.88	19.00	19.80	1,459,566	+0.57(+2.96%)
Apr 06, 2022	20.83	20.92	19.15	19.23	2,413,460	-1.25(-6.11%)
Apr 05, 2022	21.35	21.78	20.44	20.48	1,896,686	-0.64(-3.01%)
Apr 04, 2022	20.97	21.19	20.55	21.12	2,243,768	+0.63(+3.06%)
Apr 01, 2022	19.84	20.61	19.83	20.49	1,730,936	+0.55(+2.76%)
Mar 31, 2022	19.69	20.46	19.67	19.94	2,438,083	-0.26(-1.27%)
Mar 30, 2022	20.63	20.76	19.99	20.20	2,920,328	+0.09(+0.47%)
Mar 29, 2022	19.77	20.16	18.92	20.11	4,782,016	-0.45(-2.21%)
Mar 28, 2022	21.44	21.64	20.26	20.56	3,565,441	-1.62(-7.30%)
Mar 25, 2022	20.68	22.43	20.68	22.18	3,203,617	+1.30(+6.21%)
Mar 24, 2022	20.69	21.26	20.22	20.88	2,018,892	+0.16(+0.78%)
Mar 23, 2022	20.71	21.14	20.47	20.72	2,355,471	+0.58(+2.86%)
Mar 22, 2022	20.20	20.43	19.68	20.14	2,744,730	-0.11(-0.56%)
Mar 21, 2022	19.75	20.34	19.46	20.26	3,197,946	+1.40(+7.43%)
Mar 18, 2022	19.59	19.59	18.80	18.86	2,407,462	-0.62(-3.21%)
Mar 17, 2022	19.60	19.82	19.24	19.48	2,697,151	+0.77(+4.10%)
Mar 16, 2022	19.23	19.27	18.35	18.71	2,510,460	-0.24(-1.25%)
Mar 15, 2022	17.98	19.19	17.56	18.95	4,337,535	-0.16(-0.84%)
Mar 14, 2022	20.53	20.62	18.81	19.11	4,047,262	-2.13(-10.02%)
Mar 11, 2022	21.20	22.15	21.14	21.24	3,641,421	-0.33(-1.54%)
Mar 10, 2022	21.20			21.57	2,620,837	+1.07(+5.21%)
Mar 09, 2022	21.07	21.50	19.98	20.50	5,041,769	-1.75(-7.87%)
Mar 08, 2022	21.42	22.64	20.86	22.25	5,957,515	+1.36(+6.52%)
Mar 07, 2022	19.09	20.98	19.06	20.89	5,408,479	+2.25(+12.08%)
Mar 04, 2022	18.00	18.70	18.00	18.64	3,055,807	+0.64(+3.57%)
Mar 03, 2022	17.98	18.28	17.77	18.00	2,067,262	-0.28(-1.55%)
Mar 02, 2022	18.71	18.83	18.07	18.28	2,684,875	+0.03(+0.16%)
Mar 01, 2022	18.17	18.65	17.79	18.25	3,219,655	+0.54(+3.04%)
Feb 28, 2022	17.13	17.94	17.13	17.71	2,366,056	+0.58(+3.37%)
Feb 25, 2022	16.84	17.15	16.61	17.13	2,169,151	+0.35(+2.09%)
Feb 24, 2022	16.79	16.94	16.22	16.78	2,983,979	+0.40(+2.43%)
Feb 23, 2022	15.99	16.70	15.95	16.39	2,208,275	+0.50(+3.16%)
Feb 22, 2022	16.80	16.92	15.65	15.89	2,518,064	-0.21(-1.29%)
Feb 18, 2022				16.09	0	-0.47(-2.86%)
Feb 17, 2022	16.38	16.98	16.38	16.57	1,627,381	+0.01(+0.06%)
Feb 16, 2022	16.70	17.20	16.47	16.56	2,343,584	+0.09(+0.52%)
Feb 15, 2022	15.51	16.50	15.45	16.47	2,222,816	+0.32(+1.99%)
Feb 14, 2022	16.30	16.58	16.03	16.15	2,699,366	-0.45(-2.74%)
Feb 11, 2022	15.52	16.68	15.52	16.60	3,059,661	+1.27(+8.27%)
Feb 10, 2022	14.89	15.83	14.87	15.34	1,912,055	+0.13(+0.87%)
Feb 09, 2022	14.72	15.23	14.52	15.20	2,015,840	+0.71(+4.90%)
Feb 08, 2022	15.02	15.02	14.32	14.49	2,913,809	-0.74(-4.84%)
Feb 07, 2022	15.56	15.64	15.19	15.23	1,566,100	-0.38(-2.42%)
Feb 04, 2022	15.41	16.07	15.37	15.61	2,508,333	+0.41(+2.68%)
Feb 03, 2022	15.04	15.37	14.95	15.20	1,706,243	-0.08(-0.50%)
Feb 02, 2022	15.37	15.78	14.96	15.28	2,628,790	-0.03(-0.18%)

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.