Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.29	17.32	16.88	17.06	1,215,458	-0.31(-1.78%)
Apr 28, 2022	16.99	17.55	16.77	17.37	1,011,931	+0.53(+3.15%)
Apr 27, 2022	17.14	17.50	16.74	16.84	1,355,696	-0.37(-2.15%)
Apr 26, 2022	17.63	17.76	17.16	17.21	1,232,420	-0.58(-3.26%)
Apr 25, 2022	17.75	17.93	17.39	17.79	706,888	-0.04(-0.22%)
Apr 22, 2022	18.18	18.29	17.79	17.83	578,217	-0.40(-2.19%)
Apr 21, 2022	18.33	18.55	18.06	18.23	627,618	-0.05(-0.27%)
Apr 20, 2022	18.09	18.50	17.81	18.28	836,023	+0.20(+1.11%)
Apr 19, 2022	18.52	18.58	18.05	18.08	582,735	-0.46(-2.48%)
Apr 18, 2022	18.95	18.98	18.45	18.54	706,107	-0.49(-2.57%)
Apr 14, 2022	19.25	19.38	19.01	19.03	496,144	-0.27(-1.40%)
Apr 13, 2022	19.35	19.61	19.16	19.30	832,936	-0.14(-0.72%)
Apr 12, 2022	19.27	19.68	19.08	19.44	1,092,833	+0.29(+1.51%)
Apr 11, 2022	19.90	19.96	19.13	19.15	660,403	-0.73(-3.67%)
Apr 08, 2022	19.74	20.13	19.73	19.88	826,023	+0.25(+1.27%)
Apr 07, 2022	19.14	19.68	18.77	19.63	1,503,386	+0.42(+2.19%)
Apr 06, 2022	19.41	19.67	19.01	19.21	2,656,997	-0.40(-2.04%)
Apr 05, 2022	19.77	20.71	19.49	19.61	2,794,368	-0.24(-1.21%)
Apr 04, 2022	19.76	20.09	19.37	19.85	978,969	+0.11(+0.56%)
Apr 01, 2022	19.37	20.09	19.31	19.74	1,270,537	+0.39(+2.02%)
Mar 31, 2022	19.28	19.64	19.25	19.35	1,477,782	+0.15(+0.78%)
Mar 30, 2022	19.65	19.89	19.11	19.20	735,658	-0.49(-2.49%)
Mar 29, 2022	19.65	20.04	19.53	19.69	985,931	+0.31(+1.60%)
Mar 28, 2022	19.51	19.68	19.29	19.38	558,259	-0.21(-1.07%)
Mar 25, 2022	19.76	19.79	19.34	19.59	419,369	-0.06(-0.31%)
Mar 24, 2022	19.54	19.78	19.29	19.65	640,376	+0.27(+1.39%)
Mar 23, 2022	19.08	19.52	18.98	19.38	707,411	+0.29(+1.52%)
Mar 22, 2022	18.49	19.10	18.41	19.09	3,127,138	+0.56(+3.02%)
Mar 21, 2022	19.03	19.63	18.51	18.53	934,598	-0.47(-2.47%)
Mar 18, 2022	19.08	19.35	18.94	19.00	1,349,991	-0.27(-1.40%)
Mar 17, 2022	18.60	19.28	18.55	19.27	794,800	+0.70(+3.77%)
Mar 16, 2022	18.56	18.80	18.28	18.57	619,377	+0.15(+0.81%)
Mar 15, 2022	18.78	18.88	18.10	18.42	1,245,737	-0.46(-2.44%)
Mar 14, 2022	18.94	19.20	18.61	18.88	800,222	+0.01(+0.05%)
Mar 11, 2022	18.53	18.92	18.32	18.87	1,316,458	+0.33(+1.78%)
Mar 10, 2022	18.00	18.74	18.00	18.54	2,248,248	+0.69(+3.87%)
Mar 09, 2022	17.74	18.00	17.56	17.85	819,655	+0.23(+1.31%)
Mar 08, 2022	17.38	18.07	17.15	17.62	1,055,193	+0.24(+1.38%)
Mar 07, 2022	17.22	17.93	17.17	17.38	1,144,235	+0.13(+0.75%)
Mar 04, 2022	17.65	17.96	16.89	17.25	2,836,805	-0.65(-3.63%)
Mar 03, 2022	19.32	19.35	17.43	17.90	3,805,320	-1.52(-7.83%)
Mar 02, 2022	18.11	19.74	18.11	19.42	3,588,647	+0.74(+3.96%)
Mar 01, 2022	19.23	19.38	18.45	18.68	1,542,534	-0.53(-2.76%)
Feb 28, 2022	19.07	19.43	18.96	19.21	1,007,522	-0.17(-0.88%)
Feb 25, 2022	19.30	19.68	19.27	19.38	640,361	+0.11(+0.57%)
Feb 24, 2022	18.89	19.45	18.74	19.27	697,449	+0.10(+0.52%)
Feb 23, 2022	19.76	19.93	19.09	19.17	791,930	-0.02(-0.10%)
Feb 22, 2022	19.78	20.02	19.18	19.19	1,015,922	-0.80(-4.00%)
Feb 18, 2022				19.99	0	+0.05(+0.25%)
Feb 17, 2022	20.25	20.42	19.67	19.94	817,800	-0.31(-1.53%)
Feb 16, 2022	19.75	20.48	19.75	20.25	1,021,896	+0.56(+2.84%)
Feb 15, 2022	19.82	20.10	19.58	19.69	5,346,503	-0.02(-0.10%)
Feb 14, 2022	19.36	20.15	19.00	19.71	1,659,462	+0.46(+2.39%)
Feb 11, 2022	17.81	19.28	17.81	19.25	2,997,966	+1.25(+6.94%)
Feb 10, 2022	17.62	18.45	17.30	18.00	4,478,880	+2.17(+13.71%)
Feb 09, 2022	15.95	16.08	15.71	15.83	979,670	+0.00(+0.00%)
Feb 08, 2022	15.59	15.85	15.41	15.83	1,302,232	+0.18(+1.15%)
Feb 07, 2022	15.85	15.85	15.50	15.65	370,765	+0.01(+0.06%)
Feb 04, 2022	15.40	15.97	15.08	15.64	2,068,794	+0.24(+1.56%)
Feb 03, 2022	16.00		15.37	15.40	483,778	-0.83(-5.11%)
Feb 02, 2022	15.90	16.29	15.76	16.23	915,061	+0.43(+2.72%)

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.