Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.04	15.20	13.32	13.91	23,449	-0.93(-6.30%)
Apr 28, 2022	14.67	15.85	14.31	14.85	18,976	+0.00(+0.00%)
Apr 27, 2022	15.28	15.28	14.56	14.85	17,140	-0.11(-0.72%)
Apr 26, 2022	17.08	17.08	14.75	14.95	33,407	-2.12(-12.43%)
Apr 25, 2022	16.50	17.32	16.43	17.08	11,957	+0.22(+1.33%)
Apr 22, 2022	17.54	17.57	16.28	16.85	19,053	-0.92(-5.15%)
Apr 21, 2022	18.96	19.47	17.44	17.77	23,820	-1.19(-6.27%)
Apr 20, 2022	20.43	20.82	18.23	18.96	30,440	-1.30(-6.44%)
Apr 19, 2022	20.72	22.03	20.26	20.26	12,399	-0.54(-2.58%)
Apr 18, 2022	20.79	22.37	20.54	20.80	47,974	-0.05(-0.23%)
Apr 14, 2022	21.28	21.91	20.30	20.84	21,148	-0.10(-0.47%)
Apr 13, 2022	20.61	21.64	20.61	20.94	24,803	-0.13(-0.60%)
Apr 12, 2022	18.64	21.90	18.64	21.07	73,130	+2.56(+13.83%)
Apr 11, 2022	17.72	19.29	17.62	18.51	38,801	+0.69(+3.88%)
Apr 08, 2022	17.86	18.03	17.53	17.82	16,295	+0.08(+0.44%)
Apr 07, 2022	17.57	18.78	17.53	17.74	30,449	+0.18(+1.05%)
Apr 06, 2022	17.86	17.93	17.35	17.55	9,022	-0.41(-2.28%)
Apr 05, 2022	18.30	18.39	17.64	17.96	9,054	-0.55(-2.95%)
Apr 04, 2022	17.95	18.71	17.71	18.51	23,659	+0.86(+4.85%)
Apr 01, 2022	18.44	18.90	17.62	17.65	17,673	-0.45(-2.47%)
Mar 31, 2022	18.40	19.01	18.10	18.10	17,928	-0.03(-0.16%)
Mar 30, 2022	18.50	18.76	18.11	18.13	11,636	-0.37(-2.00%)
Mar 29, 2022	18.25	18.50	17.90	18.50	22,670	+0.45(+2.48%)
Mar 28, 2022	18.48	18.48	17.72	18.05	11,601	-0.39(-2.11%)
Mar 25, 2022	18.79	19.65	18.24	18.44	13,909	-0.32(-1.71%)
Mar 24, 2022	19.46	19.49	18.20	18.76	10,237	-0.66(-3.41%)
Mar 23, 2022	18.59	19.67	17.86	19.42	36,739	+0.73(+3.91%)
Mar 22, 2022	19.11	19.43	18.66	18.69	43,590	-0.10(-0.52%)
Mar 21, 2022	20.74	20.74	18.79	18.79	43,895	-2.13(-10.19%)
Mar 18, 2022	19.61	22.04	18.57	20.92	147,824	+1.65(+8.54%)
Mar 17, 2022	18.50	20.06	18.50	19.28	19,528	+0.61(+3.29%)
Mar 16, 2022	18.29	20.93	17.91	18.66	42,552	+0.90(+5.04%)
Mar 15, 2022	16.75	18.37	16.63	17.77	46,041	+1.22(+7.35%)
Mar 14, 2022	16.63	17.08	16.26	16.55	15,458	+0.01(+0.06%)
Mar 11, 2022	16.93	16.93	16.26	16.54	137,501	-0.11(-0.64%)
Mar 10, 2022	17.15	17.77	16.29	16.65	40,561	-0.49(-2.84%)
Mar 09, 2022	17.23	17.36	16.60	17.13	16,402	+0.20(+1.21%)
Mar 08, 2022	17.04	18.63	16.32	16.93	27,787	-0.66(-3.76%)
Mar 07, 2022	16.84	17.92	16.84	17.59	48,281	+0.44(+2.55%)
Mar 04, 2022	17.15	17.43	16.35	17.15	35,190	-0.10(-0.56%)
Mar 03, 2022	19.14	19.49	17.01	17.25	41,003	-1.91(-9.96%)
Mar 02, 2022	20.14	20.14	18.62	19.16	14,335	-0.86(-4.28%)
Mar 01, 2022	20.15	20.90	19.55	20.02	32,616	-0.10(-0.48%)
Feb 28, 2022	20.74	20.83	19.96	20.11	30,792	-0.47(-2.27%)
Feb 25, 2022	20.10	21.07	20.04	20.58	20,211	+0.42(+2.08%)
Feb 24, 2022	19.76	20.21	19.58	20.16	10,985	-0.17(-0.81%)
Feb 23, 2022	20.74	20.90	20.06	20.33	16,418	-0.17(-0.81%)
Feb 22, 2022	20.24	20.74	20.07	20.49	57,110	+0.50(+2.48%)
Feb 18, 2022				20.00	0	-0.64(-3.11%)
Feb 17, 2022	20.44	20.79	19.73	20.64	31,232	+0.03(+0.14%)
Feb 16, 2022	20.54	20.61	20.08	20.61	15,078	-0.22(-1.07%)
Feb 15, 2022	20.80	21.42	20.65	20.83	10,158	+0.57(+2.84%)
Feb 14, 2022	20.46	21.27	20.26	20.26	20,329	-0.19(-0.90%)
Feb 11, 2022	20.34	20.76	19.71	20.44	17,167	+0.16(+0.77%)
Feb 10, 2022	20.21	21.54	19.87	20.29	27,253	-0.18(-0.86%)
Feb 09, 2022	21.12	21.91	20.46	20.46	30,971	-0.86(-4.02%)
Feb 08, 2022	20.44	21.32	20.44	21.32	6,459	+0.45(+2.15%)
Feb 07, 2022	20.98	21.10	20.63	20.87	7,233	+0.01(+0.05%)
Feb 04, 2022	21.68	21.68	20.46	20.86	15,570	+0.27(+1.32%)
Feb 03, 2022	19.89			20.59	16,930	+0.58(+2.92%)
Feb 02, 2022	21.52	22.26	19.51	20.01	50,761	-1.31(-6.16%)

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.