Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.82	18.09	17.52	17.58	463,665	-0.25(-1.40%)
Apr 28, 2022	17.63	17.93	17.21	17.83	453,841	+0.23(+1.31%)
Apr 27, 2022	17.55	17.96	17.29	17.60	391,848	+0.08(+0.46%)
Apr 26, 2022	18.46	18.81	17.41	17.52	742,789	-0.94(-5.09%)
Apr 25, 2022	18.05	18.60	17.69	18.46	453,807	+0.08(+0.44%)
Apr 22, 2022	18.56	18.81	18.18	18.38	400,934	-0.39(-2.08%)
Apr 21, 2022	18.90	19.25	18.51	18.77	511,215	+0.11(+0.59%)
Apr 20, 2022	19.33	19.67	18.48	18.66	720,724	-0.58(-3.01%)
Apr 19, 2022	19.82	19.88	19.09	19.24	799,845	-0.46(-2.34%)
Apr 18, 2022	19.99	20.34	18.92	19.70	768,594	-0.25(-1.25%)
Apr 14, 2022	20.20	21.10	19.62	19.95	459,302	-0.20(-0.99%)
Apr 13, 2022	19.57	20.41	19.57	20.15	505,940	+0.55(+2.81%)
Apr 12, 2022	19.53	20.23	19.52	19.60	480,472	+0.22(+1.14%)
Apr 11, 2022	19.27	20.11	18.86	19.38	564,927	+0.00(+0.00%)
Apr 08, 2022	19.45	19.89	19.26	19.38	329,356	-0.04(-0.21%)
Apr 07, 2022	18.85	19.57	18.67	19.42	476,803	+0.54(+2.86%)
Apr 06, 2022	19.66	19.67	18.44	18.88	611,845	-0.86(-4.36%)
Apr 05, 2022	20.00	20.35	19.72	19.74	467,748	-0.28(-1.40%)
Apr 04, 2022	19.43	20.23	19.43	20.02	414,300	+0.55(+2.82%)
Apr 01, 2022	19.59	19.93	18.87	19.47	444,373	+0.02(+0.10%)
Mar 31, 2022	19.56	19.89	19.34	19.45	415,736	-0.27(-1.37%)
Mar 30, 2022	19.95	20.26	19.61	19.72	419,199	-0.16(-0.80%)
Mar 29, 2022	19.59	20.41	19.53	19.88	902,776	+0.30(+1.53%)
Mar 28, 2022	18.72	19.97	18.63	19.58	908,774	+0.82(+4.37%)
Mar 25, 2022	18.71	19.07	18.43	18.76	394,573	-0.05(-0.27%)
Mar 24, 2022	18.76	19.06	18.33	18.81	331,103	-0.13(-0.69%)
Mar 23, 2022	19.14	19.48	18.78	18.94	385,179	-0.31(-1.61%)
Mar 22, 2022	19.10	19.59	19.04	19.25	392,191	+0.17(+0.89%)
Mar 21, 2022	19.00	19.38	18.98	19.08	497,027	+0.04(+0.21%)
Mar 18, 2022	18.83	19.06	18.59	19.04	614,043	+0.15(+0.79%)
Mar 17, 2022	18.52	19.05	18.34	18.89	454,353	+0.35(+1.89%)
Mar 16, 2022	18.27	18.79	17.98	18.54	587,993	+0.48(+2.66%)
Mar 15, 2022	17.74	18.14	17.35	18.06	600,788	+0.28(+1.57%)
Mar 14, 2022	17.66	17.96	17.32	17.78	642,704	-0.04(-0.22%)
Mar 11, 2022	18.65	18.94	17.73	17.82	454,034	-0.79(-4.25%)
Mar 10, 2022	18.45	19.22		18.61	733,360	-0.02(-0.11%)
Mar 09, 2022	18.55	19.09	18.53	18.63	614,063	+0.39(+2.14%)
Mar 08, 2022	18.21	18.93	17.58	18.24	799,655	-0.11(-0.60%)
Mar 07, 2022	19.31	20.00	18.26	18.35	923,431	-1.03(-5.31%)
Mar 04, 2022	18.92	19.65	18.92	19.38	865,986	-0.15(-0.77%)
Mar 03, 2022	19.60	19.74	18.94	19.53	663,793	-0.06(-0.31%)
Mar 02, 2022	18.99	19.86	18.80	19.59	1,001,553	+0.56(+2.94%)
Mar 01, 2022	18.43	19.62	18.43	19.03	1,397,690	+0.80(+4.39%)
Feb 28, 2022	17.08	18.29	17.03	18.23	1,878,375	+1.87(+11.43%)
Feb 25, 2022	16.34	16.66	15.80	16.36	534,280	+0.01(+0.06%)
Feb 24, 2022	15.31	16.49	15.26	16.35	790,791	+0.30(+1.87%)
Feb 23, 2022	15.07	17.05	14.99	16.05	1,642,176	-0.45(-2.73%)
Feb 22, 2022	16.85	17.08	16.23	16.50	1,054,914	-0.81(-4.68%)
Feb 18, 2022				17.31	0	-0.88(-4.84%)
Feb 17, 2022	18.18	18.45	17.83	18.19	501,503	-0.21(-1.14%)
Feb 16, 2022	18.33	18.66	18.09	18.40	668,622	+0.03(+0.16%)
Feb 15, 2022	17.78	18.40	17.74	18.37	902,505	+0.76(+4.32%)
Feb 14, 2022	19.06	19.45	17.57	17.61	1,426,006	-1.48(-7.75%)
Feb 11, 2022	18.70	19.73	18.63	19.09	1,224,433	+0.42(+2.25%)
Feb 10, 2022	17.76	19.13	17.71	18.67	2,642,212	+0.57(+3.15%)
Feb 09, 2022	16.32	18.56	15.86	18.10	7,745,207	+1.91(+11.80%)
Feb 08, 2022	15.72	16.21	15.65	16.19	450,692	+0.58(+3.72%)
Feb 07, 2022	15.25	15.74	15.20	15.61	561,887	+0.35(+2.29%)
Feb 04, 2022	15.13	15.41	14.89	15.26	717,688	+0.11(+0.73%)
Feb 03, 2022	15.12			15.15	596,374	+0.00(+0.00%)
Feb 02, 2022	15.39	15.55	14.78	15.15	461,567	-0.28(-1.81%)

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.