Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.16	12.95	11.90	12.03	1,067,008	-0.17(-1.39%)
Apr 28, 2022	12.53	13.00	11.57	12.20	932,024	-0.14(-1.13%)
Apr 27, 2022	12.80	13.24	12.25	12.34	939,444	-0.46(-3.59%)
Apr 26, 2022	13.67	13.67	12.57	12.80	1,153,788	-0.87(-6.36%)
Apr 25, 2022	13.25	13.82	13.21	13.67	983,035	+0.25(+1.86%)
Apr 22, 2022	14.21	14.62	13.36	13.42	1,608,701	-0.78(-5.49%)
Apr 21, 2022	16.93	17.21	14.17	14.20	1,682,663	-2.36(-14.25%)
Apr 20, 2022	17.66	17.66	16.55	16.56	851,946	-0.99(-5.64%)
Apr 19, 2022	17.50	18.12	17.32	17.55	793,503	-0.11(-0.62%)
Apr 18, 2022	18.58	18.58	17.49	17.66	580,306	-0.73(-3.97%)
Apr 14, 2022	19.51	19.52	17.96	18.39	341,016	-0.79(-4.12%)
Apr 13, 2022	18.88	19.60	18.79	19.18	280,357	+0.34(+1.80%)
Apr 12, 2022	19.28	20.15	18.58	18.84	678,958	-0.04(-0.21%)
Apr 11, 2022	19.03	19.16	18.56	18.88	668,785	-0.44(-2.28%)
Apr 08, 2022	19.84	20.01	19.22	19.32	680,658	-0.68(-3.40%)
Apr 07, 2022	20.12	20.46	19.62	20.00	509,744	-0.10(-0.50%)
Apr 06, 2022	21.02	21.04	19.06	20.10	691,229	-0.97(-4.60%)
Apr 05, 2022	21.88	22.14	20.86	21.07	529,467	-0.81(-3.70%)
Apr 04, 2022	21.93	22.22	21.60	21.88	560,118	-0.01(-0.05%)
Apr 01, 2022	20.70	21.91	20.60	21.89	898,952	+1.27(+6.16%)
Mar 31, 2022	21.04	21.34	20.55	20.62	473,488	+0.14(+0.68%)
Mar 30, 2022	20.86	21.27	20.31	20.48	385,551	-0.70(-3.31%)
Mar 29, 2022	20.13	21.63	20.13	21.18	447,530	+1.45(+7.35%)
Mar 28, 2022	19.65	20.20	18.99	19.73	271,844	+0.17(+0.87%)
Mar 25, 2022	20.74	20.74	19.33	19.56	281,103	-0.90(-4.40%)
Mar 24, 2022	20.37	20.55	19.65	20.46	329,062	+0.25(+1.24%)
Mar 23, 2022	20.36	20.96	20.11	20.21	545,768	-0.52(-2.51%)
Mar 22, 2022	20.11	21.00	20.02	20.73	308,950	+0.73(+3.65%)
Mar 21, 2022	20.69	20.81	19.56	20.00	465,724	-0.95(-4.53%)
Mar 18, 2022	19.55	21.04	19.04	20.95	789,486	+1.22(+6.18%)
Mar 17, 2022	18.55	20.03	18.20	19.73	1,040,902	+1.18(+6.36%)
Mar 16, 2022	17.94	18.59	17.63	18.55	637,849	+1.16(+6.67%)
Mar 15, 2022	17.13	17.43	16.41	17.39	703,272	+0.42(+2.47%)
Mar 14, 2022	18.00	18.24	16.93	16.97	891,695	-1.21(-6.66%)
Mar 11, 2022	19.33	19.43	18.13	18.18	345,420	-0.99(-5.16%)
Mar 10, 2022	19.06	19.43	18.68	19.17	395,320	-0.44(-2.24%)
Mar 09, 2022	19.16	19.65	18.71	19.61	688,554	+1.10(+5.94%)
Mar 08, 2022	18.60	19.17	18.07	18.51	642,358	-0.18(-0.96%)
Mar 07, 2022	19.45	19.78	18.56	18.69	641,712	-0.61(-3.16%)
Mar 04, 2022	19.87	20.26	19.06	19.30	772,480	-0.93(-4.60%)
Mar 03, 2022	19.70	20.30	19.48	20.23	1,141,851	+0.32(+1.61%)
Mar 02, 2022	19.73	21.08	19.31	19.91	810,856	+0.27(+1.37%)
Mar 01, 2022	19.87	20.56	19.35	19.64	932,088	-0.29(-1.46%)
Feb 28, 2022	19.76	20.76	19.65	19.93	1,592,288	-0.12(-0.60%)
Feb 25, 2022	19.27	20.09	18.87	20.05	1,652,248	+0.67(+3.46%)
Feb 24, 2022	16.62	19.62	16.60	19.38	1,437,056	+2.08(+12.02%)
Feb 23, 2022	18.11	18.24	17.23	17.30	543,534	-0.57(-3.19%)
Feb 22, 2022	18.18	18.44	17.63	17.87	448,025	-0.53(-2.88%)
Feb 18, 2022				18.40	0	-0.64(-3.36%)
Feb 17, 2022	20.11	20.45	18.92	19.04	415,934	-1.38(-6.76%)
Feb 16, 2022	20.36	20.68	19.86	20.42	654,111	-0.12(-0.58%)
Feb 15, 2022	19.94	20.57	19.76	20.54	720,827	+1.13(+5.82%)
Feb 14, 2022	19.65	20.38	19.15	19.41	609,823	-0.20(-1.02%)
Feb 11, 2022	20.39	21.00	19.39	19.61	1,138,606	-0.79(-3.87%)
Feb 10, 2022	19.84	21.79	19.66	20.40	1,467,764	-0.10(-0.49%)
Feb 09, 2022	19.60	20.56	19.43	20.50	1,875,086	+1.20(+6.22%)
Feb 08, 2022	19.23	19.44	18.51	19.30	1,761,647	-0.09(-0.46%)
Feb 07, 2022	18.84	20.21	18.84	19.39	1,444,221	+0.53(+2.81%)
Feb 04, 2022	18.73	19.27	18.08	18.86	1,536,255	+0.21(+1.13%)
Feb 03, 2022	19.42		18.56	18.65	1,411,527	-1.17(-5.90%)
Feb 02, 2022	21.10	21.10	19.40	19.82	1,406,256	-0.88(-4.25%)

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.