Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.53	12.71	12.14	12.16	1,118,151	-0.39(-3.11%)
Apr 28, 2022	12.55	12.65	12.10	12.55	926,981	+0.13(+1.02%)
Apr 27, 2022	11.97	12.56	11.97	12.43	1,352,509	+0.45(+3.79%)
Apr 26, 2022	12.33	12.43	11.96	11.97	1,671,958	-0.35(-2.87%)
Apr 25, 2022	13.30	13.31	12.04	12.33	2,390,911	-1.35(-9.88%)
Apr 22, 2022	13.95	14.19	13.59	13.68	1,169,717	-0.27(-1.95%)
Apr 21, 2022	14.88	14.96	13.82	13.95	1,491,001	-0.78(-5.30%)
Apr 20, 2022	14.83	15.05	14.19	14.73	2,087,532	-0.01(-0.06%)
Apr 19, 2022	14.46	14.84	14.45	14.74	1,383,975	+0.29(+2.01%)
Apr 18, 2022	13.85	14.54	13.61	14.45	1,500,767	+0.58(+4.15%)
Apr 14, 2022	13.76	13.90	13.53	13.87	1,363,226	+0.28(+2.05%)
Apr 13, 2022	13.19	13.65	13.19	13.59	908,763	+0.46(+3.52%)
Apr 12, 2022	13.10	13.33	13.08	13.13	923,343	+0.15(+1.14%)
Apr 11, 2022	13.24	13.27	12.70	12.98	1,511,255	-0.24(-1.78%)
Apr 08, 2022	13.22	13.47	13.19	13.22	1,023,764	-0.07(-0.52%)
Apr 07, 2022	13.38	13.69	13.17	13.29	1,618,698	-0.14(-1.04%)
Apr 06, 2022	13.72	13.95	13.41	13.43	1,884,903	-0.54(-3.87%)
Apr 05, 2022	14.75	14.94	13.85	13.97	1,949,884	-0.81(-5.49%)
Apr 04, 2022	15.04	15.37	14.33	14.78	2,372,927	-0.16(-1.05%)
Apr 01, 2022	14.95	15.24	14.77	14.94	1,070,359	+0.07(+0.47%)
Mar 31, 2022	15.14	15.35	14.83	14.87	973,417	-0.34(-2.24%)
Mar 30, 2022	15.06	15.37	15.04	15.21	896,673	+0.14(+0.93%)
Mar 29, 2022	15.34	15.35	14.27	15.07	1,954,195	-0.36(-2.32%)
Mar 28, 2022	15.04	15.60	14.87	15.42	2,485,139	+0.58(+3.94%)
Mar 25, 2022	14.93	14.94	14.42	14.84	1,328,874	-0.07(-0.47%)
Mar 24, 2022	14.91	14.96	14.60	14.91	1,285,184	+0.00(+0.00%)
Mar 23, 2022	14.89	15.20	14.83	14.91	743,439	+0.00(+0.00%)
Mar 22, 2022	15.51	15.71	14.58	14.91	2,110,482	-0.33(-2.17%)
Mar 21, 2022	14.82	15.38	14.82	15.24	2,013,708	+0.61(+4.17%)
Mar 18, 2022	14.33	14.65	14.07	14.63	1,608,822	+0.41(+2.88%)
Mar 17, 2022	14.16	14.39	14.04	14.22	1,098,922	+0.14(+0.99%)
Mar 16, 2022	13.72	14.20	13.70	14.08	1,350,225	+0.58(+4.33%)
Mar 15, 2022	13.60	13.65	13.25	13.50	1,059,639	-0.09(-0.64%)
Mar 14, 2022	13.97	14.01	13.40	13.58	1,271,988	-0.33(-2.38%)
Mar 11, 2022	14.04	14.52	13.78	13.92	1,632,776	-0.09(-0.62%)
Mar 10, 2022	13.54			14.00	2,355,952	+0.83(+6.29%)
Mar 09, 2022	13.26	13.49	12.81	13.17	1,832,947	+0.26(+2.03%)
Mar 08, 2022	12.48	12.97	12.48	12.91	1,134,940	+0.56(+4.52%)
Mar 07, 2022	12.47	12.82	12.18	12.36	846,069	-0.03(-0.21%)
Mar 04, 2022	12.47	12.49	11.98	12.38	1,321,832	-0.22(-1.73%)
Mar 03, 2022	12.50	12.94	12.50	12.60	959,242	+0.24(+1.98%)
Mar 02, 2022	11.85	12.36	11.72	12.36	1,260,165	+0.59(+5.04%)
Mar 01, 2022	11.88	12.10	11.71	11.76	966,214	-0.01(-0.07%)
Feb 28, 2022	11.98	12.05	11.57	11.77	1,170,226	-0.35(-2.88%)
Feb 25, 2022	11.94	12.19	12.01	12.12	862,819	+0.27(+2.28%)
Feb 24, 2022	11.46	11.90	11.34	11.85	1,149,332	-0.25(-2.09%)
Feb 23, 2022	12.31	12.80	12.07	12.10	1,297,459	-0.13(-1.07%)
Feb 22, 2022	11.96	12.33	11.68	12.23	1,033,356	+0.09(+0.72%)
Feb 18, 2022				12.15	0	-0.29(-2.31%)
Feb 17, 2022	12.38	12.56	12.13	12.43	583,169	-0.02(-0.14%)
Feb 16, 2022	12.15	12.51	12.12	12.45	982,306	+0.29(+2.37%)
Feb 15, 2022	12.33	12.41	12.10	12.16	1,155,905	-0.03(-0.29%)
Feb 14, 2022	12.08	12.27	12.00	12.20	588,354	+0.12(+1.01%)
Feb 11, 2022	12.22	12.67	11.97	12.08	1,029,353	-0.17(-1.35%)
Feb 10, 2022	12.02	12.48	11.95	12.24	1,074,249	+0.08(+0.64%)
Feb 09, 2022	11.91	12.27	11.86	12.16	930,871	+0.42(+3.56%)
Feb 08, 2022	11.89	12.08	11.72	11.74	931,040	-0.17(-1.39%)
Feb 07, 2022	11.47	12.01	11.47	11.91	772,407	+0.45(+3.96%)
Feb 04, 2022	11.43	11.49	11.14	11.46	754,439	+0.03(+0.23%)
Feb 03, 2022	11.53		11.36	11.43	467,121	-0.23(-1.94%)
Feb 02, 2022	11.60	11.81	11.46	11.66	843,886	+0.08(+0.68%)

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.