Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.07	21.35	19.30	19.38	508,333	-0.66(-3.29%)
Apr 28, 2022	19.53	20.19	18.01	20.04	553,332	+1.02(+5.36%)
Apr 27, 2022	19.74	20.04	18.77	19.02	564,095	-0.47(-2.41%)
Apr 26, 2022	21.82	22.28	19.44	19.49	487,550	-2.60(-11.77%)
Apr 25, 2022	21.00	22.10	20.77	22.09	705,070	+0.83(+3.90%)
Apr 22, 2022	22.31	22.83	20.96	21.26	525,116	-1.33(-5.89%)
Apr 21, 2022	22.98	23.39	21.97	22.59	1,045,474	-1.88(-7.68%)
Apr 20, 2022	20.15	25.80	18.32	24.47	6,149,740	-0.79(-3.13%)
Apr 19, 2022	25.22	26.19	24.14	25.26	340,795	+0.02(+0.08%)
Apr 18, 2022	26.44	26.50	24.60	25.24	352,131	-1.27(-4.79%)
Apr 14, 2022	29.26	29.26	26.45	26.51	366,700	-3.16(-10.65%)
Apr 13, 2022	26.89	29.92	26.89	29.67	408,124	+2.85(+10.63%)
Apr 12, 2022	26.43	27.98	26.18	26.82	318,610	+0.90(+3.47%)
Apr 11, 2022	26.26	27.12	25.86	25.92	415,839	-1.05(-3.89%)
Apr 08, 2022	27.37	27.91	26.71	26.97	317,607	-0.50(-1.82%)
Apr 07, 2022	29.58	30.36	27.08	27.47	407,424	-2.44(-8.16%)
Apr 06, 2022	28.78	30.23	27.75	29.91	578,753	+0.67(+2.29%)
Apr 05, 2022	30.85	31.41	28.77	29.24	468,460	-1.93(-6.19%)
Apr 04, 2022	29.21	31.18	28.83	31.17	491,422	+2.26(+7.82%)
Apr 01, 2022	27.16	29.45	27.16	28.91	417,592	+1.95(+7.23%)
Mar 31, 2022	27.76	28.57	26.77	26.96	378,975	-0.58(-2.11%)
Mar 30, 2022	28.90	29.48	27.42	27.54	310,620	-1.51(-5.20%)
Mar 29, 2022	27.54	29.40	27.40	29.05	566,165	+1.94(+7.16%)
Mar 28, 2022	27.20	28.22	26.58	27.11	346,101	-0.07(-0.26%)
Mar 25, 2022	28.08	28.08	26.91	27.18	315,763	-0.90(-3.21%)
Mar 24, 2022	27.98	28.73	27.06	28.08	405,173	+0.70(+2.56%)
Mar 23, 2022	27.34	28.50	26.90	27.38	414,259	-0.50(-1.79%)
Mar 22, 2022	24.38	27.92	24.12	27.88	654,386	+3.41(+13.94%)
Mar 21, 2022	25.59	25.98	24.07	24.47	578,956	-1.10(-4.30%)
Mar 18, 2022	23.58	26.41	23.54	25.57	2,656,365	+1.71(+7.17%)
Mar 17, 2022	20.68	23.88	20.37	23.86	647,300	+2.97(+14.22%)
Mar 16, 2022	19.12	20.92	18.77	20.89	731,076	+2.33(+12.55%)
Mar 15, 2022	17.80	18.81	17.55	18.56	415,467	+0.92(+5.22%)
Mar 14, 2022	18.35	19.74	17.43	17.64	614,372	-0.76(-4.13%)
Mar 11, 2022	19.76	19.95	18.40	18.40	376,286	-1.15(-5.88%)
Mar 10, 2022	19.25	19.80	18.83	19.55	354,637	-0.35(-1.76%)
Mar 09, 2022	17.97	20.00	17.67	19.90	599,452	+1.78(+9.82%)
Mar 08, 2022	17.82	18.77	16.93	18.12	453,983	+0.24(+1.34%)
Mar 07, 2022	18.84	19.56	17.88	17.88	476,963	-0.97(-5.15%)
Mar 04, 2022	19.81	21.04	18.55	18.85	487,132	-1.50(-7.37%)
Mar 03, 2022	22.31	22.34	19.80	20.35	530,324	-1.66(-7.54%)
Mar 02, 2022	22.29	22.64	21.64	22.01	358,148	-0.07(-0.32%)
Mar 01, 2022	23.00	23.52	21.54	22.08	636,006	-1.89(-7.88%)
Feb 28, 2022	23.42	24.16	22.76	23.97	482,169	+0.33(+1.40%)
Feb 25, 2022	23.34	23.74	22.86	23.64	299,838	+0.44(+1.90%)
Feb 24, 2022	20.46	23.41	19.68	23.20	646,061	+1.71(+7.96%)
Feb 23, 2022	22.77	22.77	21.46	21.49	352,790	-0.99(-4.40%)
Feb 22, 2022	21.98	23.37	21.54	22.48	482,063	-0.05(-0.22%)
Feb 18, 2022				22.53	0	-0.16(-0.71%)
Feb 17, 2022	24.09	24.10	22.49	22.69	357,637	-1.78(-7.27%)
Feb 16, 2022	24.21	24.69	23.59	24.47	303,466	-0.38(-1.53%)
Feb 15, 2022	23.79	24.96	23.55	24.85	352,307	+1.60(+6.88%)
Feb 14, 2022	24.70	24.78	23.07	23.25	398,266	-1.74(-6.96%)
Feb 11, 2022	25.35	26.50	24.67	24.99	329,255	-0.31(-1.23%)
Feb 10, 2022	26.12	28.10	24.73	25.30	574,316	-2.01(-7.36%)
Feb 09, 2022	25.65	27.41	25.65	27.31	383,381	+2.23(+8.89%)
Feb 08, 2022	24.68	25.32	23.54	25.08	396,706	+0.22(+0.88%)
Feb 07, 2022	24.26	25.82	24.17	24.86	382,855	+0.59(+2.43%)
Feb 04, 2022	23.43	24.64	22.72	24.27	447,281	+0.82(+3.50%)
Feb 03, 2022	24.20		23.38	23.45	452,592	-1.34(-5.41%)
Feb 02, 2022	26.43	26.60	24.42	24.79	479,865	-1.77(-6.66%)

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.