Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.03	14.49	13.43	13.46	751,564	-0.64(-4.54%)
Apr 28, 2022	14.80	14.80	13.81	14.10	626,110	-0.51(-3.49%)
Apr 27, 2022	15.13	15.30	14.53	14.61	562,892	-0.49(-3.25%)
Apr 26, 2022	16.55	16.95	15.05	15.10	615,081	-1.65(-9.85%)
Apr 25, 2022	17.08	17.39	16.60	16.75	813,004	-0.43(-2.50%)
Apr 22, 2022	17.27	17.93	17.10	17.18	1,195,861	-0.12(-0.69%)
Apr 21, 2022	18.49	18.64	17.11	17.30	459,114	-0.91(-5.00%)
Apr 20, 2022	18.45	18.75	18.03	18.21	243,410	-0.10(-0.55%)
Apr 19, 2022	17.80	18.57	17.80	18.31	344,355	+0.51(+2.87%)
Apr 18, 2022	18.42	18.42	17.63	17.80	404,705	-0.51(-2.79%)
Apr 14, 2022	18.38	18.73	18.17	18.31	386,315	-0.39(-2.09%)
Apr 13, 2022	18.36	18.96	18.34	18.70	663,311	+0.21(+1.14%)
Apr 12, 2022	18.82	19.50	18.44	18.49	421,104	-0.06(-0.32%)
Apr 11, 2022	18.56	18.99	18.34	18.55	359,023	-0.37(-1.96%)
Apr 08, 2022	18.85	19.51	18.64	18.92	765,444	+0.04(+0.21%)
Apr 07, 2022	19.16	19.48	18.69	18.88	580,428	-0.26(-1.36%)
Apr 06, 2022	19.28	19.40	18.52	19.14	493,483	-0.40(-2.05%)
Apr 05, 2022	21.24	21.34	19.50	19.54	653,639	-1.86(-8.69%)
Apr 04, 2022	21.66	22.06	20.70	21.40	394,545	-0.15(-0.70%)
Apr 01, 2022	20.53	21.66	20.49	21.55	675,929	+1.18(+5.79%)
Mar 31, 2022	21.35	21.52	20.29	20.37	933,582	-0.82(-3.87%)
Mar 30, 2022	22.17	22.20	21.05	21.19	486,219	-0.96(-4.33%)
Mar 29, 2022	21.43	22.38	21.43	22.15	589,523	+0.74(+3.46%)
Mar 28, 2022	21.60	22.00	20.69	21.41	364,799	-0.16(-0.74%)
Mar 25, 2022	21.91	21.95	21.17	21.57	639,511	-0.35(-1.60%)
Mar 24, 2022	21.54	22.17	21.00	21.92	446,281	+0.54(+2.53%)
Mar 23, 2022	21.87	22.37	21.34	21.38	646,938	-0.68(-3.08%)
Mar 22, 2022	21.86	22.16	21.59	22.06	421,697	+0.41(+1.89%)
Mar 21, 2022	21.74	22.07	21.33	21.65	382,613	-0.25(-1.14%)
Mar 18, 2022	21.60	22.07	21.27	21.90	720,416	+0.40(+1.86%)
Mar 17, 2022	20.10	21.50	19.97	21.50	453,557	+1.21(+5.96%)
Mar 16, 2022	19.63	20.39	19.45	20.29	383,063	+0.83(+4.27%)
Mar 15, 2022	19.19	19.95	19.13	19.46	368,031	+0.55(+2.91%)
Mar 14, 2022	18.68	19.67	18.61	18.91	874,731	+0.33(+1.78%)
Mar 11, 2022	19.40	19.47	18.56	18.58	533,242	-0.49(-2.57%)
Mar 10, 2022	18.37	19.13		19.07	497,300	+0.27(+1.44%)
Mar 09, 2022	18.16	19.05	17.56	18.80	1,003,524	+1.27(+7.24%)
Mar 08, 2022	18.10	18.23	16.90	17.53	621,585	-0.62(-3.42%)
Mar 07, 2022	18.51	18.82	17.58	18.15	557,298	-0.33(-1.79%)
Mar 04, 2022	18.95	19.36	18.31	18.48	560,441	-0.66(-3.45%)
Mar 03, 2022	20.21	20.43	18.91	19.14	427,592	-0.91(-4.54%)
Mar 02, 2022	19.67	20.42	19.39	20.05	431,538	+0.36(+1.83%)
Mar 01, 2022	20.40	20.81	19.28	19.69	632,267	-0.79(-3.86%)
Feb 28, 2022	20.07	20.67	20.03	20.48	513,914	+0.24(+1.19%)
Feb 25, 2022	20.25	20.28	19.68	20.24	297,269	-0.06(-0.30%)
Feb 24, 2022	17.99	20.41	17.82	20.30	587,974	+1.51(+8.04%)
Feb 23, 2022	19.73	20.16	18.76	18.79	714,399	-0.92(-4.67%)
Feb 22, 2022	19.20	20.28	19.06	19.71	516,610	+0.35(+1.81%)
Feb 18, 2022				19.36	0	-0.82(-4.06%)
Feb 17, 2022	20.93	21.13	20.13	20.18	759,628	-1.07(-5.04%)
Feb 16, 2022	21.21	21.57	20.85	21.25	358,579	-0.25(-1.16%)
Feb 15, 2022	21.39	21.97	21.10	21.50	486,565	+0.50(+2.38%)
Feb 14, 2022	21.16	21.67	20.80	21.00	909,249	-0.22(-1.04%)
Feb 11, 2022	21.50	21.83	20.99	21.22	311,215	-0.32(-1.49%)
Feb 10, 2022	21.15	22.83	20.99	21.54	1,119,852	-0.35(-1.60%)
Feb 09, 2022	21.13	21.92	21.09	21.89	409,381	+1.04(+4.99%)
Feb 08, 2022	20.15	20.90	20.15	20.85	355,551	+0.53(+2.61%)
Feb 07, 2022	19.18	20.48	19.17	20.32	645,454	+0.95(+4.90%)
Feb 04, 2022	18.75	19.47	18.62	19.37	593,207	+0.35(+1.84%)
Feb 03, 2022	18.51			19.02	541,476	+0.03(+0.16%)
Feb 02, 2022	19.14	19.14	18.38	18.99	646,981	+0.02(+0.11%)

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.