Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.95	19.95	19.43	19.53	92,982	-0.09(-0.46%)
Apr 28, 2022	19.32	19.70	19.07	19.62	150,135	+0.55(+2.88%)
Apr 27, 2022	19.63	19.63	18.87	19.07	108,251	-0.71(-3.59%)
Apr 26, 2022	20.81	20.82	19.71	19.78	156,218	-1.54(-7.22%)
Apr 25, 2022	21.20	21.36	20.96	21.32	116,800	-0.47(-2.16%)
Apr 22, 2022	22.01	22.19	21.65	21.79	50,962	-0.75(-3.33%)
Apr 21, 2022	22.93	23.35	22.54	22.54	61,567	-1.00(-4.25%)
Apr 20, 2022	23.72	23.73	23.35	23.54	65,116	-0.04(-0.17%)
Apr 19, 2022	22.78	23.58	22.77	23.58	167,773	+0.16(+0.68%)
Apr 18, 2022	23.35	23.61	23.07	23.42	101,376	+0.00(+0.00%)
Apr 14, 2022	23.62	23.66	23.22	23.42	58,578	-0.54(-2.25%)
Apr 13, 2022	23.62	23.98	23.62	23.96	161,440	+0.13(+0.55%)
Apr 12, 2022	23.88	24.50	23.80	23.83	123,196	+0.37(+1.59%)
Apr 11, 2022	23.80	23.91	23.45	23.46	76,678	-1.52(-6.09%)
Apr 08, 2022	24.49	25.13	24.49	24.98	94,138	-0.28(-1.11%)
Apr 07, 2022	25.51	25.63	25.03	25.26	57,691	-0.41(-1.60%)
Apr 06, 2022	25.77	25.83	25.49	25.67	63,235	-1.72(-6.28%)
Apr 05, 2022	28.00	28.04	27.31	27.39	77,194	-0.47(-1.69%)
Apr 04, 2022	27.38	27.99	27.38	27.86	73,455	+1.74(+6.66%)
Apr 01, 2022	26.45	26.45	25.95	26.12	33,197	+0.83(+3.28%)
Mar 31, 2022	26.38	26.38	25.29	25.29	76,124	-2.00(-7.33%)
Mar 30, 2022	27.25	27.49	27.23	27.29	27,144	-0.56(-2.01%)
Mar 29, 2022	27.77	27.89	26.98	27.85	126,514	+1.26(+4.74%)
Mar 28, 2022	26.76	27.04	26.16	26.59	84,508	+0.55(+2.11%)
Mar 25, 2022	26.38	26.50	25.80	26.04	37,998	-0.31(-1.18%)
Mar 24, 2022	26.38	26.42	26.04	26.35	21,737	-0.39(-1.46%)
Mar 23, 2022	26.41	26.87	26.40	26.74	53,511	-1.08(-3.88%)
Mar 22, 2022	27.06	27.83	27.06	27.82	69,894	+0.58(+2.13%)
Mar 21, 2022	27.38	27.52	26.96	27.24	37,836	-1.15(-4.05%)
Mar 18, 2022	27.24	28.45	27.20	28.39	73,745	+1.26(+4.64%)
Mar 17, 2022	27.25	27.44	26.60	27.13	90,966	-0.70(-2.52%)
Mar 16, 2022	26.69	27.91	26.69	27.83	40,466	+2.16(+8.41%)
Mar 15, 2022	25.60	26.24	25.39	25.67	183,156	-0.50(-1.91%)
Mar 14, 2022	25.98	26.72	25.90	26.17	64,461	+0.51(+1.99%)
Mar 11, 2022	26.45	26.45	25.66	25.66	60,140	-0.42(-1.63%)
Mar 10, 2022	26.10	26.30	25.83	26.08	98,453	-1.23(-4.49%)
Mar 09, 2022	26.77	27.59	26.64	27.31	62,102	+2.49(+10.03%)
Mar 08, 2022	23.59	25.68	23.50	24.82	194,985	+0.90(+3.76%)
Mar 07, 2022	24.73	24.95	23.78	23.92	123,566	-1.04(-4.17%)
Mar 04, 2022	25.61	25.61	24.75	24.96	100,013	-2.26(-8.30%)
Mar 03, 2022	27.93	27.93	27.08	27.22	107,162	-1.59(-5.53%)
Mar 02, 2022	28.95	29.11	28.27	28.81	102,148	-1.00(-3.34%)
Mar 01, 2022	30.60	30.64	29.58	29.81	134,008	-3.29(-9.94%)
Feb 28, 2022	32.40	33.62	32.36	33.10	106,615	+1.63(+5.18%)
Feb 25, 2022	30.81	31.52	31.15	31.47	96,595	-0.35(-1.10%)
Feb 24, 2022	29.79	31.91	29.74	31.82	149,177	+0.48(+1.53%)
Feb 23, 2022	31.94	32.32	31.34	31.34	113,060	-1.45(-4.42%)
Feb 22, 2022	32.99	33.10	32.45	32.79	83,622	-0.94(-2.79%)
Feb 18, 2022				33.73	0	-1.46(-4.15%)
Feb 17, 2022	35.67	35.86	35.18	35.19	25,806	-0.90(-2.49%)
Feb 16, 2022	35.57	36.10	35.32	36.09	26,489	-0.05(-0.14%)
Feb 15, 2022	35.82	36.19	35.61	36.14	97,222	+1.57(+4.54%)
Feb 14, 2022	34.51	34.87	34.13	34.57	63,757	-0.33(-0.95%)
Feb 11, 2022	36.07	36.21	34.71	34.90	30,227	-2.00(-5.42%)
Feb 10, 2022	36.51	37.49	36.51	36.90	43,278	-0.83(-2.20%)
Feb 09, 2022	37.38	37.76	37.30	37.73	49,352	+1.00(+2.72%)
Feb 08, 2022	35.87	36.73	35.78	36.73	76,855	-0.96(-2.55%)
Feb 07, 2022	37.85	37.95	37.60	37.69	38,662	-0.42(-1.10%)
Feb 04, 2022	37.30	38.18	37.07	38.11	32,837	+0.36(+0.95%)
Feb 03, 2022	38.31		37.73	37.75	36,392	-2.01(-5.06%)
Feb 02, 2022	40.16	40.16	39.54	39.76	30,501	-0.19(-0.48%)

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.