Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.76	21.41	19.43	21.28	31,563,870	+2.13(+11.09%)
Apr 28, 2022	19.99	20.69	18.89	19.15	30,970,876	-1.60(-7.69%)
Apr 27, 2022	20.75	21.08	19.89	20.75	39,810,076	-0.15(-0.72%)
Apr 26, 2022	19.59	20.92	19.57	20.90	31,871,374	+1.64(+8.53%)
Apr 25, 2022	19.91	20.58	19.21	19.26	34,823,348	-0.33(-1.69%)
Apr 22, 2022	18.24	19.65	18.20	19.59	26,527,450	+1.51(+8.36%)
Apr 21, 2022	16.86	18.20	16.69	18.08	24,164,958	+0.75(+4.30%)
Apr 20, 2022	17.05	17.46	16.97	17.33	16,393,128	+0.07(+0.38%)
Apr 19, 2022	18.17	18.20	17.18	17.27	18,564,656	-0.90(-4.94%)
Apr 18, 2022	18.29	18.45	17.93	18.16	14,460,431	+0.00(+0.00%)
Apr 14, 2022	17.48	18.19	17.34	18.16	16,191,278	+0.63(+3.61%)
Apr 13, 2022	18.17	18.19	17.42	17.53	18,396,698	-0.60(-3.33%)
Apr 12, 2022	17.54	18.34	17.23	18.13	18,246,566	+0.18(+1.00%)
Apr 11, 2022	17.46	18.00	17.36	17.95	15,546,642	+0.88(+5.14%)
Apr 08, 2022	17.02	17.25	16.72	17.08	12,133,745	+0.14(+0.84%)
Apr 07, 2022	17.30	17.53	16.71	16.93	19,497,846	-0.25(-1.43%)
Apr 06, 2022	17.15	17.53	16.92	17.18	19,512,596	+0.49(+2.94%)
Apr 05, 2022	16.25	16.82	15.96	16.69	18,010,680	+0.60(+3.76%)
Apr 04, 2022	16.49	16.58	16.07	16.08	8,989,325	-0.43(-2.63%)
Apr 01, 2022	16.47	16.92	16.44	16.52	15,052,975	-0.11(-0.68%)
Mar 31, 2022	16.00	16.66	15.90	16.63	13,955,026	+0.75(+4.70%)
Mar 30, 2022	15.74	16.14	15.65	15.89	14,901,932	+0.26(+1.63%)
Mar 29, 2022	15.78	16.08	15.57	15.63	17,670,892	-0.60(-3.72%)
Mar 28, 2022	16.65	16.87	16.23	16.24	11,205,940	-0.33(-2.00%)
Mar 25, 2022	16.76	17.06	16.54	16.57	14,834,413	-0.27(-1.63%)
Mar 24, 2022	17.37	17.50	16.82	16.84	13,776,000	-0.76(-4.29%)
Mar 23, 2022	17.26	17.61	17.09	17.60	13,474,561	+0.65(+3.85%)
Mar 22, 2022	17.39	17.41	16.85	16.94	15,151,575	-0.63(-3.60%)
Mar 21, 2022	17.59	18.02	17.33	17.58	17,333,180	-0.01(-0.05%)
Mar 18, 2022	18.36	18.46	17.52	17.59	19,914,172	-0.59(-3.27%)
Mar 17, 2022	19.14	19.19	18.15	18.18	19,862,374	-0.70(-3.70%)
Mar 16, 2022	19.69	20.42	18.87	18.88	27,065,314	-1.36(-6.72%)
Mar 15, 2022	21.22	21.43	20.12	20.24	21,258,470	-1.41(-6.50%)
Mar 14, 2022	21.05	21.83	20.51	21.65	20,518,948	+0.48(+2.28%)
Mar 11, 2022	20.03	21.26	19.93	21.17	20,356,196	+0.77(+3.80%)
Mar 10, 2022	20.83	21.12	20.28	20.39	22,741,060	+0.27(+1.36%)
Mar 09, 2022	20.47	20.84	19.81	20.12	27,304,960	-1.75(-7.99%)
Mar 08, 2022	21.36	22.06	20.21	21.86	43,137,972	+0.46(+2.16%)
Mar 07, 2022	19.75	21.40	19.70	21.40	30,731,150	+1.74(+8.84%)
Mar 04, 2022	19.73	20.23	19.50	19.66	26,345,298	+0.46(+2.41%)
Mar 03, 2022	18.61	19.44	18.49	19.20	22,571,152	+0.27(+1.45%)
Mar 02, 2022	19.67	19.80	18.68	18.93	19,915,262	-1.08(-5.38%)
Mar 01, 2022	19.33	20.38	19.08	20.00	29,453,652	+0.88(+4.59%)
Feb 28, 2022	19.74	19.92	18.94	19.13	27,566,048	+0.10(+0.55%)
Feb 25, 2022	20.15	20.03	18.98	19.02	33,652,780	-1.31(-6.46%)
Feb 24, 2022	22.98	23.04	20.28	20.33	46,199,892	-0.99(-4.65%)
Feb 23, 2022	19.82	21.40	19.72	21.33	28,278,992	+1.11(+5.51%)
Feb 22, 2022	19.93	20.75	19.43	20.21	37,919,540	+0.62(+3.18%)
Feb 18, 2022				19.59	0	+0.38(+1.97%)
Feb 17, 2022	18.48	19.31	18.42	19.21	18,469,316	+1.16(+6.44%)
Feb 16, 2022	18.40	18.64	17.90	18.05	15,379,698	-0.08(-0.42%)
Feb 15, 2022	18.44	18.52	18.12	18.12	18,358,466	-0.92(-4.81%)
Feb 14, 2022	18.95	19.53	18.73	19.04	25,682,406	+0.18(+0.95%)
Feb 11, 2022	17.81	19.05	17.54	18.86	34,654,184	+1.07(+6.00%)
Feb 10, 2022	17.59	18.05	16.89	17.79	27,067,676	+0.90(+5.31%)
Feb 09, 2022	17.16	17.20	16.88	16.90	15,957,973	-0.78(-4.43%)
Feb 08, 2022	18.22	18.38	17.57	17.68	15,053,869	-0.43(-2.40%)
Feb 07, 2022	17.85	18.29	17.69	18.12	14,938,922	+0.16(+0.89%)
Feb 04, 2022	18.26	18.55	17.45	17.95	27,467,992	-0.26(-1.45%)
Feb 03, 2022	17.74	18.32	17.50	18.22	23,243,182	+1.20(+7.05%)
Feb 02, 2022	17.24	17.52	16.94	17.02	18,339,722	-0.54(-3.07%)

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.