Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.65	17.16	15.52	15.60	262,979	-1.26(-7.47%)
Apr 28, 2022	17.27	17.59	16.65	16.86	315,835	-0.36(-2.09%)
Apr 27, 2022	17.45	17.70	16.71	17.22	301,623	-0.05(-0.29%)
Apr 26, 2022	18.46	18.61	17.19	17.27	191,974	-1.34(-7.20%)
Apr 25, 2022	17.43	18.66	17.43	18.61	240,968	+0.98(+5.56%)
Apr 22, 2022	17.89	18.47	17.45	17.63	207,461	-0.26(-1.45%)
Apr 21, 2022	18.78	19.35	17.55	17.89	195,218	-0.43(-2.35%)
Apr 20, 2022	18.96	19.16	18.18	18.32	136,960	-0.49(-2.60%)
Apr 19, 2022	17.95	19.36	17.79	18.81	139,105	+1.00(+5.61%)
Apr 18, 2022	18.16	18.47	17.71	17.81	166,438	-0.55(-3.00%)
Apr 14, 2022	19.11	19.32	18.12	18.36	140,593	-0.79(-4.13%)
Apr 13, 2022	18.39	19.38	18.11	19.15	183,690	+0.91(+4.99%)
Apr 12, 2022	18.24	19.20	18.07	18.24	153,681	+0.32(+1.79%)
Apr 11, 2022	18.21	18.41	17.63	17.92	180,876	-0.29(-1.59%)
Apr 08, 2022	18.96	19.08	18.10	18.21	155,957	-0.77(-4.06%)
Apr 07, 2022	18.95	19.54	18.20	18.98	188,909	+0.12(+0.64%)
Apr 06, 2022	19.31	19.43	18.35	18.86	217,582	-0.79(-4.02%)
Apr 05, 2022	20.50	20.61	19.20	19.65	179,148	-1.01(-4.89%)
Apr 04, 2022	20.18	21.07	20.18	20.66	125,593	+0.72(+3.61%)
Apr 01, 2022	19.56	20.17	19.26	19.94	143,114	+0.59(+3.05%)
Mar 31, 2022	20.11	20.22	19.34	19.35	132,949	-0.60(-3.01%)
Mar 30, 2022	21.33	21.33	19.76	19.95	205,255	-1.37(-6.43%)
Mar 29, 2022	20.27	21.50	20.21	21.32	259,768	+1.40(+7.03%)
Mar 28, 2022	19.15	20.25	19.14	19.92	184,261	+0.97(+5.12%)
Mar 25, 2022	19.35	19.48	18.55	18.95	192,471	-0.92(-4.63%)
Mar 24, 2022	19.78	19.88	18.80	19.87	161,110	+0.14(+0.71%)
Mar 23, 2022	20.22	20.45	19.40	19.73	136,536	-0.64(-3.14%)
Mar 22, 2022	19.82	20.83	19.82	20.37	168,542	+0.64(+3.24%)
Mar 21, 2022	20.35	20.60	19.20	19.73	206,989	-1.13(-5.42%)
Mar 18, 2022	20.51	21.30	20.23	20.86	344,005	+0.22(+1.07%)
Mar 17, 2022	20.10	20.76	19.81	20.64	192,991	+0.40(+1.98%)
Mar 16, 2022	19.49	20.42	18.79	20.24	404,545	+1.19(+6.25%)
Mar 15, 2022	18.05	19.24	17.86	19.05	187,662	+1.20(+6.72%)
Mar 14, 2022	18.46	18.63	17.64	17.85	269,829	-0.51(-2.78%)
Mar 11, 2022	19.75	19.96	18.28	18.36	260,480	-1.01(-5.21%)
Mar 10, 2022	19.15	19.62	18.61	19.37	171,087	-0.20(-1.02%)
Mar 09, 2022	19.48	19.98	19.30	19.57	211,110	+0.72(+3.82%)
Mar 08, 2022	18.32	19.74	17.95	18.85	343,519	+0.42(+2.28%)
Mar 07, 2022	17.60	18.80	17.60	18.43	272,268	+0.87(+4.95%)
Mar 04, 2022	19.45	19.86	17.50	17.56	402,549	-2.12(-10.77%)
Mar 03, 2022	20.12	20.70	19.38	19.68	468,212	+0.34(+1.76%)
Mar 02, 2022	19.99	20.44	19.24	19.34	423,041	-0.48(-2.42%)
Mar 01, 2022	20.78	21.25	19.52	19.82	164,613	-0.87(-4.20%)
Feb 28, 2022	20.00	21.11	19.81	20.69	204,646	+0.47(+2.32%)
Feb 25, 2022	20.19	20.22	19.25	20.22	247,840	+0.14(+0.70%)
Feb 24, 2022	17.77	20.19	17.65	20.08	307,059	+1.03(+5.41%)
Feb 23, 2022	19.80	20.12	18.94	19.05	190,592	-0.29(-1.50%)
Feb 22, 2022	19.49	20.27	18.96	19.34	213,727	-0.50(-2.52%)
Feb 18, 2022				19.84	0	-0.33(-1.64%)
Feb 17, 2022	21.41	21.59	20.06	20.17	176,163	-1.59(-7.31%)
Feb 16, 2022	21.75	22.08	21.27	21.76	154,129	-0.15(-0.68%)
Feb 15, 2022	20.99	21.93	20.63	21.91	203,135	+1.56(+7.67%)
Feb 14, 2022	20.21	21.23	19.98	20.35	207,792	-0.05(-0.25%)
Feb 11, 2022	21.12	22.43	20.06	20.40	297,861	-0.59(-2.81%)
Feb 10, 2022	21.25	22.61	20.71	20.99	327,499	-0.69(-3.18%)
Feb 09, 2022	21.02	22.10	20.85	21.68	242,971	+0.88(+4.23%)
Feb 08, 2022	20.49	21.00	19.96	20.80	173,317	+0.48(+2.36%)
Feb 07, 2022	20.25	21.24	19.76	20.32	175,377	+0.21(+1.04%)
Feb 04, 2022	19.37	20.53	18.60	20.11	206,067	+0.81(+4.20%)
Feb 03, 2022	19.54		19.23	19.30	240,745	-0.79(-3.93%)
Feb 02, 2022	21.11	21.20	19.54	20.09	266,701	-0.63(-3.04%)

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.