Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.27	21.60	21.04	21.12	3,108,623	-0.11(-0.50%)
Apr 28, 2022	20.52	21.34	20.40	21.23	3,508,797	+0.87(+4.28%)
Apr 27, 2022	20.48	20.95	20.30	20.36	4,076,203	+0.20(+1.01%)
Apr 26, 2022	20.52	20.72	19.79	20.15	2,937,377	-0.27(-1.33%)
Apr 25, 2022	20.67	20.67	20.12	20.42	6,227,032	-0.43(-2.04%)
Apr 22, 2022	21.31	21.31	20.80	20.85	2,761,628	-0.56(-2.62%)
Apr 21, 2022	21.35	21.56	21.19	21.41	2,443,380	+0.24(+1.14%)
Apr 20, 2022	21.24	21.50	21.17	21.17	2,704,386	+0.05(+0.23%)
Apr 19, 2022	20.35	21.41	20.30	21.12	5,012,939	+0.91(+4.51%)
Apr 18, 2022	20.35	20.50	20.08	20.21	2,568,857	-0.06(-0.29%)
Apr 14, 2022	20.32	20.50	20.26	20.27	2,213,935	-0.07(-0.33%)
Apr 13, 2022	20.16	20.47	20.11	20.34	2,192,589	+0.18(+0.91%)
Apr 12, 2022	20.27	20.49	20.14	20.15	2,195,169	-0.11(-0.53%)
Apr 11, 2022	20.48	20.70	20.21	20.26	1,552,228	-0.12(-0.57%)
Apr 08, 2022	20.30	20.47	20.20	20.37	2,043,426	+0.30(+1.50%)
Apr 07, 2022	20.08	20.12	19.79	20.07	1,881,893	+0.01(+0.05%)
Apr 06, 2022	19.85	20.12	19.69	20.06	2,241,103	+0.29(+1.47%)
Apr 05, 2022	19.54	19.94	19.54	19.77	3,221,988	-0.01(-0.05%)
Apr 04, 2022	20.02	20.08	19.75	19.78	2,071,422	-0.20(-1.02%)
Apr 01, 2022	19.55	19.99	19.32	19.99	3,264,644	+0.57(+2.94%)
Mar 31, 2022	19.73	19.91	19.42	19.42	3,077,488	-0.35(-1.76%)
Mar 30, 2022	19.65	19.91	19.59	19.76	3,065,005	+0.12(+0.59%)
Mar 29, 2022	19.80	19.86	19.46	19.65	2,376,608	-0.05(-0.25%)
Mar 28, 2022	19.73	19.74	19.33	19.70	2,904,821	+0.16(+0.84%)
Mar 25, 2022	19.20	19.58	19.20	19.53	2,384,171	+0.33(+1.72%)
Mar 24, 2022	19.18	19.31	19.06	19.20	1,827,080	+0.08(+0.41%)
Mar 23, 2022	19.12	19.33	19.12	19.12	1,301,765	-0.17(-0.90%)
Mar 22, 2022	19.45	19.66	19.27	19.30	2,143,312	+0.04(+0.20%)
Mar 21, 2022	19.39	19.49	19.11	19.26	2,253,371	-0.16(-0.85%)
Mar 18, 2022	19.20	19.52	19.07	19.42	2,798,292	+0.08(+0.40%)
Mar 17, 2022	19.09	19.42	19.09	19.35	1,756,531	+0.14(+0.71%)
Mar 16, 2022	18.91	19.23	18.86	19.21	2,037,160	+0.43(+2.27%)
Mar 15, 2022	18.65	18.85	18.46	18.79	2,399,964	+0.18(+0.99%)
Mar 14, 2022	18.41	19.02	18.39	18.60	2,920,341	+0.31(+1.72%)
Mar 11, 2022	18.54	18.59	18.23	18.29	2,147,483	-0.14(-0.73%)
Mar 10, 2022	18.09	18.61	18.09	18.42	1,898,203	+0.02(+0.10%)
Mar 09, 2022	18.18	18.61	18.00	18.40	2,480,894	+0.54(+3.03%)
Mar 08, 2022	18.21	18.34	17.80	17.86	4,599,417	-0.40(-2.17%)
Mar 07, 2022	19.52	19.53	18.13	18.26	5,800,555	-1.32(-6.75%)
Mar 04, 2022	19.18	19.58	19.16	19.58	3,470,638	+0.05(+0.25%)
Mar 03, 2022	19.72	19.88	19.33	19.53	2,142,838	-0.18(-0.93%)
Mar 02, 2022	19.46	19.89	19.41	19.71	2,965,200	+0.36(+1.84%)
Mar 01, 2022	19.75	19.83	19.23	19.36	3,812,721	-0.50(-2.53%)
Feb 28, 2022	19.21	19.87	19.16	19.86	4,166,517	+0.30(+1.53%)
Feb 25, 2022	18.87	19.65	19.19	19.56	2,743,198	+0.73(+3.90%)
Feb 24, 2022	18.74	18.91	18.34	18.83	3,897,148	-0.24(-1.27%)
Feb 23, 2022	19.62	19.70	18.96	19.07	3,407,141	-0.53(-2.71%)
Feb 22, 2022	19.54	19.95	19.45	19.60	4,189,365	+0.09(+0.44%)
Feb 18, 2022				19.51	0	-0.02(-0.10%)
Feb 17, 2022	20.15	21.00	19.35	19.53	8,019,614	+0.87(+4.65%)
Feb 16, 2022	18.23	18.79	18.17	18.66	4,597,963	+0.41(+2.27%)
Feb 15, 2022	18.19	18.49	18.18	18.25	4,794,853	+0.26(+1.45%)
Feb 14, 2022	17.84	18.05	17.66	17.99	5,726,431	+0.19(+1.08%)
Feb 11, 2022	17.90	18.10	17.61	17.79	1,845,476	-0.12(-0.65%)
Feb 10, 2022	18.02	18.32	17.83	17.91	1,253,595	-0.31(-1.69%)
Feb 09, 2022	18.24	18.47	18.13	18.22	2,290,380	+0.15(+0.85%)
Feb 08, 2022	17.78	18.08	17.66	18.06	1,784,678	+0.28(+1.57%)
Feb 07, 2022	18.00	18.05	17.73	17.78	1,741,484	-0.14(-0.75%)
Feb 04, 2022	17.88	18.07	17.62	17.92	2,001,037	-0.10(-0.54%)
Feb 03, 2022	18.08			18.02	1,898,839	-0.17(-0.95%)
Feb 02, 2022	18.33	18.38	18.03	18.19	2,039,621	-0.13(-0.69%)

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.