Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.23	16.51	15.57	15.65	474,133	-0.72(-4.40%)
Apr 28, 2022	15.96	16.56	15.55	16.37	383,632	+0.73(+4.67%)
Apr 27, 2022	15.81	16.25	15.46	15.64	274,333	-0.04(-0.26%)
Apr 26, 2022	16.12	16.15	15.52	15.68	461,976	-0.59(-3.63%)
Apr 25, 2022	15.71	16.37	15.61	16.27	358,968	+0.34(+2.13%)
Apr 22, 2022	16.28	16.35	15.58	15.93	404,012	-0.63(-3.80%)
Apr 21, 2022	16.68	16.68	16.24	16.56	335,609	+0.02(+0.12%)
Apr 20, 2022	16.80	16.81	16.47	16.54	220,688	-0.12(-0.72%)
Apr 19, 2022	15.73	16.88	15.52	16.66	348,813	+0.83(+5.24%)
Apr 18, 2022	15.88	16.12	15.42	15.83	365,098	-0.23(-1.43%)
Apr 14, 2022	16.66	16.86	16.04	16.06	370,026	-0.50(-3.02%)
Apr 13, 2022	16.27	16.77	16.25	16.56	357,026	+0.22(+1.35%)
Apr 12, 2022	16.77	17.43	16.24	16.34	444,982	-0.21(-1.27%)
Apr 11, 2022	16.41	17.38	16.32	16.55	567,014	+0.00(+0.00%)
Apr 08, 2022	15.33	16.62	15.25	16.55	515,654	+1.13(+7.33%)
Apr 07, 2022	15.07	15.46	14.55	15.42	522,138	+0.42(+2.80%)
Apr 06, 2022	14.95	15.32	14.54	15.00	520,402	-0.12(-0.79%)
Apr 05, 2022	15.55	15.87	14.92	15.12	438,102	-0.47(-3.01%)
Apr 04, 2022	15.02	15.64	14.70	15.59	726,104	+0.53(+3.52%)
Apr 01, 2022	15.50	15.88	14.63	15.06	1,032,657	-0.35(-2.27%)
Mar 31, 2022	16.90	16.90	15.32	15.41	1,550,209	-1.56(-9.19%)
Mar 30, 2022	18.81	18.88	16.81	16.97	1,874,810	-1.99(-10.50%)
Mar 29, 2022	17.91	19.89	17.90	18.96	1,733,181	-1.45(-7.10%)
Mar 28, 2022	19.24	20.50	19.15	20.41	855,013	+1.04(+5.37%)
Mar 25, 2022	20.30	20.51	19.28	19.37	905,758	-0.78(-3.87%)
Mar 24, 2022	20.48	20.54	19.98	20.15	334,268	-0.07(-0.35%)
Mar 23, 2022	20.64	21.06	20.17	20.22	539,896	-0.84(-3.99%)
Mar 22, 2022	20.02	21.37	20.02	21.06	540,760	+1.34(+6.80%)
Mar 21, 2022	19.84	20.56	19.60	19.72	530,001	-0.14(-0.70%)
Mar 18, 2022	19.38	20.10	19.30	19.86	1,097,215	-0.02(-0.10%)
Mar 17, 2022	19.35	19.93	18.60	19.88	530,982	+0.32(+1.64%)
Mar 16, 2022	19.30	19.71	18.68	19.56	795,737	+0.63(+3.33%)
Mar 15, 2022	19.24	19.34	18.60	18.93	919,964	-0.14(-0.73%)
Mar 14, 2022	18.69	19.43	18.25	19.07	413,615	+0.55(+2.97%)
Mar 11, 2022	19.12	19.49	18.42	18.52	548,642	-0.42(-2.22%)
Mar 10, 2022	19.51	19.71	18.29	18.94	621,984	-0.91(-4.58%)
Mar 09, 2022	19.31	20.45	19.31	19.85	492,778	+1.18(+6.32%)
Mar 08, 2022	17.83	19.75	17.61	18.67	781,145	+1.08(+6.14%)
Mar 07, 2022	18.99	19.58	17.57	17.59	619,209	-1.29(-6.83%)
Mar 04, 2022	19.04	19.39	18.59	18.88	620,906	-0.14(-0.74%)
Mar 03, 2022	19.49	19.83	18.88	19.02	538,653	-0.41(-2.11%)
Mar 02, 2022	18.22	19.58	18.10	19.43	560,970	+1.46(+8.12%)
Mar 01, 2022	18.41	18.95	17.66	17.97	528,485	-0.37(-2.02%)
Feb 28, 2022	18.55	18.88	17.98	18.34	618,634	-0.70(-3.68%)
Feb 25, 2022	18.69	19.10	18.34	19.04	560,870	+0.40(+2.15%)
Feb 24, 2022	18.04	18.70	17.48	18.64	982,507	-0.50(-2.61%)
Feb 23, 2022	19.81	20.04	18.95	19.14	749,875	-0.44(-2.25%)
Feb 22, 2022	21.14	21.56	19.44	19.58	922,222	-1.85(-8.63%)
Feb 18, 2022				21.43	0	-1.36(-5.97%)
Feb 17, 2022	23.00	23.32	22.70	22.79	402,655	-0.63(-2.69%)
Feb 16, 2022	23.63	23.96	23.06	23.42	429,840	-0.42(-1.76%)
Feb 15, 2022	23.11	23.95	23.01	23.84	632,981	+1.22(+5.39%)
Feb 14, 2022	22.54	23.13	22.46	22.62	331,116	+0.03(+0.13%)
Feb 11, 2022	23.31	23.83	22.42	22.59	432,910	-0.78(-3.34%)
Feb 10, 2022	23.74	24.38	23.21	23.37	327,299	-0.80(-3.31%)
Feb 09, 2022	23.97	24.38	23.89	24.17	303,704	+0.39(+1.64%)
Feb 08, 2022	23.08	24.01	23.08	23.78	321,922	+0.82(+3.57%)
Feb 07, 2022	22.77	23.50	22.77	22.96	325,026	+0.36(+1.59%)
Feb 04, 2022	23.10	23.36	21.98	22.60	508,900	-0.50(-2.16%)
Feb 03, 2022	23.52		22.95	23.10	378,601	-0.69(-2.90%)
Feb 02, 2022	24.61	24.76	23.26	23.79	491,738	-0.73(-2.98%)

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.