Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.47	18.54	17.74	17.79	940,969	-0.54(-2.95%)
Apr 28, 2022	18.65	18.73	17.98	18.33	1,089,738	-0.26(-1.39%)
Apr 27, 2022	17.61	18.72	17.56	18.59	1,442,505	+1.49(+8.69%)
Apr 26, 2022	16.96	17.45	16.61	17.10	1,668,007	+0.25(+1.49%)
Apr 25, 2022	18.26	18.29	15.88	16.85	2,853,336	-2.20(-11.57%)
Apr 22, 2022	19.48	19.93	18.87	19.06	1,317,168	-0.34(-1.75%)
Apr 21, 2022	20.75	20.88	19.32	19.40	1,468,243	-1.08(-5.28%)
Apr 20, 2022	20.76	21.00	19.86	20.48	1,763,101	-0.23(-1.09%)
Apr 19, 2022	20.62	20.79	20.00	20.71	1,610,483	+0.06(+0.31%)
Apr 18, 2022	19.96	20.91	19.26	20.64	2,114,976	+0.74(+3.73%)
Apr 14, 2022	18.53	20.19	18.53	19.90	2,850,623	+1.57(+8.55%)
Apr 13, 2022	17.84	18.47	17.82	18.33	1,373,543	+0.80(+4.56%)
Apr 12, 2022	17.28	17.77	17.16	17.53	1,492,543	+0.44(+2.55%)
Apr 11, 2022	18.15	18.15	16.76	17.10	1,917,877	-0.75(-4.21%)
Apr 08, 2022	17.65	18.13	17.62	17.85	1,069,463	+0.26(+1.47%)
Apr 07, 2022	17.12	17.83	17.08	17.59	1,103,995	+0.32(+1.87%)
Apr 06, 2022	17.73	18.29	17.23	17.27	2,183,050	-0.62(-3.48%)
Apr 05, 2022	17.97	18.72	17.73	17.89	1,906,962	-0.04(-0.23%)
Apr 04, 2022	19.16	19.61	17.56	17.93	2,005,456	-1.23(-6.41%)
Apr 01, 2022	19.09	19.75	18.99	19.16	1,302,408	+0.08(+0.42%)
Mar 31, 2022	18.62	19.14	18.62	19.07	1,352,188	+0.40(+2.16%)
Mar 30, 2022	18.98	19.37	18.66	18.67	1,147,142	-0.11(-0.56%)
Mar 29, 2022	19.06	19.06	17.39	18.78	2,162,020	-0.24(-1.27%)
Mar 28, 2022	19.25	19.75	18.91	19.02	1,568,513	-0.25(-1.30%)
Mar 25, 2022	18.73	19.28	18.49	19.27	1,379,883	+0.55(+2.93%)
Mar 24, 2022	18.78	18.92	18.31	18.72	1,719,063	-0.13(-0.69%)
Mar 23, 2022	17.40	18.98	17.40	18.85	2,802,598	+1.62(+9.42%)
Mar 22, 2022	17.31	17.56	17.06	17.23	927,120	-0.10(-0.56%)
Mar 21, 2022	16.94	17.60	16.75	17.32	1,646,092	+0.57(+3.42%)
Mar 18, 2022	16.26	16.76	16.05	16.75	2,647,323	+0.49(+3.03%)
Mar 17, 2022	15.89	16.32	15.84	16.26	877,137	+0.48(+3.07%)
Mar 16, 2022	15.74	15.88	15.38	15.77	987,873	+0.35(+2.25%)
Mar 15, 2022	15.85	15.85	14.91	15.42	1,280,553	-0.33(-2.10%)
Mar 14, 2022	16.72	16.79	15.59	15.76	1,271,403	-1.20(-7.05%)
Mar 11, 2022	17.20	17.56	16.92	16.95	1,069,115	-0.30(-1.73%)
Mar 10, 2022	16.63			17.25	1,023,451	+0.61(+3.69%)
Mar 09, 2022	17.07	17.07	16.18	16.64	1,483,629	-0.09(-0.53%)
Mar 08, 2022	16.37	17.01	16.02	16.72	1,979,487	+0.49(+3.04%)
Mar 07, 2022	16.11	17.12	16.11	16.23	1,471,124	+0.12(+0.73%)
Mar 04, 2022	15.85	16.19	15.33	16.11	1,196,533	-0.03(-0.19%)
Mar 03, 2022	16.49	17.11	16.02	16.15	1,236,802	-0.21(-1.29%)
Mar 02, 2022	15.69	16.46	15.51	16.36	1,169,883	+0.79(+5.08%)
Mar 01, 2022	15.49	16.04	14.98	15.57	1,803,336	+0.48(+3.22%)
Feb 28, 2022	15.61	15.75	14.86	15.08	1,975,596	-0.48(-3.12%)
Feb 25, 2022	15.04	15.66	15.18	15.57	1,832,461	+0.87(+5.91%)
Feb 24, 2022	13.94	14.86	13.19	14.70	2,336,107	-0.60(-3.94%)
Feb 23, 2022	15.77	16.01	15.23	15.30	1,838,862	-0.29(-1.86%)
Feb 22, 2022	14.45	15.82	14.42	15.59	2,029,598	+0.91(+6.18%)
Feb 18, 2022				14.68	0	-0.25(-1.68%)
Feb 17, 2022	14.27	15.31	14.14	14.93	1,686,230	+0.66(+4.60%)
Feb 16, 2022	14.20	14.47	13.98	14.28	976,621	+0.09(+0.66%)
Feb 15, 2022	13.88	14.35	13.81	14.18	689,366	+0.30(+2.14%)
Feb 14, 2022	13.87	14.16	13.71	13.89	493,331	-0.11(-0.78%)
Feb 11, 2022	14.20	14.53	13.84	13.99	1,198,094	-0.20(-1.38%)
Feb 10, 2022	13.89	14.46	13.83	14.19	1,237,868	+0.34(+2.43%)
Feb 09, 2022	13.49	13.89	13.40	13.85	772,169	+0.59(+4.42%)
Feb 08, 2022	13.53	13.71	13.20	13.27	851,051	-0.04(-0.29%)
Feb 07, 2022	12.74	13.49	12.74	13.31	1,208,914	+0.54(+4.23%)
Feb 04, 2022	12.41	12.80	12.27	12.77	706,241	+0.49(+4.02%)
Feb 03, 2022	12.45			12.27	557,938	-0.38(-2.97%)
Feb 02, 2022	12.83	13.22	12.54	12.65	707,467	-0.19(-1.46%)

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.