Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.21	14.58	13.90	13.94	552,786	-0.27(-1.90%)
Apr 28, 2022	14.13	14.27	13.61	14.21	349,506	+0.37(+2.67%)
Apr 27, 2022	13.64	13.96	13.52	13.84	433,230	+0.30(+2.22%)
Apr 26, 2022	13.91	14.14	13.47	13.54	405,885	-0.53(-3.77%)
Apr 25, 2022	13.70	14.18	13.23	14.07	742,091	+0.16(+1.15%)
Apr 22, 2022	14.19	14.45	13.79	13.91	325,773	-0.44(-3.07%)
Apr 21, 2022	14.63	14.82	14.23	14.35	508,074	-0.13(-0.90%)
Apr 20, 2022	13.83	14.70	13.83	14.48	968,630	+0.98(+7.26%)
Apr 19, 2022	13.10	13.62	13.10	13.50	322,446	+0.43(+3.29%)
Apr 18, 2022	12.75	13.35	12.75	13.07	425,268	+0.35(+2.75%)
Apr 14, 2022	12.69	12.96	12.57	12.72	499,444	+0.08(+0.63%)
Apr 13, 2022	12.47	12.77	12.42	12.64	278,212	+0.24(+1.94%)
Apr 12, 2022	12.40	12.69	12.29	12.40	431,006	+0.14(+1.14%)
Apr 11, 2022	11.93	12.40	11.90	12.26	453,091	+0.22(+1.83%)
Apr 08, 2022	11.77	12.31	11.69	12.04	371,011	+0.15(+1.26%)
Apr 07, 2022	11.87	12.04	11.55	11.89	729,311	+0.05(+0.42%)
Apr 06, 2022	12.56	12.56	11.69	11.84	762,876	-0.79(-6.25%)
Apr 05, 2022	12.84	13.04	12.60	12.63	376,517	-0.05(-0.39%)
Apr 04, 2022	12.66	12.85	12.45	12.68	788,169	+0.11(+0.88%)
Apr 01, 2022	13.02	13.03	12.21	12.57	1,030,085	-0.34(-2.63%)
Mar 31, 2022	13.33	13.45	12.89	12.91	503,043	-0.49(-3.66%)
Mar 30, 2022	13.91	14.06	13.30	13.40	673,245	-0.46(-3.32%)
Mar 29, 2022	13.62	14.00	13.46	13.86	457,760	+0.29(+2.14%)
Mar 28, 2022	13.90	13.90	13.31	13.57	670,330	-0.34(-2.44%)
Mar 25, 2022	14.05	14.09	13.75	13.91	584,034	-0.21(-1.49%)
Mar 24, 2022	14.34	14.63	13.96	14.12	404,184	-0.21(-1.47%)
Mar 23, 2022	14.15	14.40	14.05	14.33	389,499	+0.07(+0.49%)
Mar 22, 2022	14.73	15.10	14.18	14.26	693,472	-0.33(-2.26%)
Mar 21, 2022	14.80	15.02	14.54	14.59	538,955	-0.14(-0.95%)
Mar 18, 2022	14.23	14.87	13.94	14.73	1,036,771	+0.47(+3.30%)
Mar 17, 2022	13.88	14.35	13.64	14.26	715,827	+0.45(+3.26%)
Mar 16, 2022	13.76	14.15	13.58	13.81	796,420	+0.20(+1.47%)
Mar 15, 2022	13.60	13.81	13.38	13.61	490,175	-0.06(-0.44%)
Mar 14, 2022	13.94	14.08	13.40	13.67	566,873	-0.27(-1.94%)
Mar 11, 2022	13.65	14.11	13.65	13.94	914,369	+0.31(+2.27%)
Mar 10, 2022	12.83	14.06	12.77	13.63	1,894,817	+0.66(+5.09%)
Mar 09, 2022	12.39	12.97	12.27	12.97	651,296	+0.79(+6.49%)
Mar 08, 2022	12.10	12.78	11.79	12.18	1,084,579	+0.13(+1.08%)
Mar 07, 2022	12.64	13.32	12.04	12.05	944,906	-0.59(-4.67%)
Mar 04, 2022	12.53	12.67	12.19	12.64	623,735	-0.09(-0.71%)
Mar 03, 2022	12.98	13.19	12.60	12.73	558,113	-0.09(-0.70%)
Mar 02, 2022	12.68	13.00	12.38	12.82	601,807	+0.35(+2.81%)
Mar 01, 2022	12.39	12.62	12.30	12.47	638,220	+0.00(+0.00%)
Feb 28, 2022	12.26	12.51	12.07	12.47	579,818	+0.21(+1.71%)
Feb 25, 2022	12.30	12.47	12.17	12.26	499,559	+0.06(+0.49%)
Feb 24, 2022	11.34	12.21	11.17	12.20	818,625	+0.52(+4.45%)
Feb 23, 2022	12.29	12.44	11.65	11.68	851,957	-0.36(-2.99%)
Feb 22, 2022	12.01	12.47	11.98	12.04	759,741	-0.02(-0.17%)
Feb 18, 2022				12.06	0	+0.47(+4.06%)
Feb 17, 2022	11.79	11.94	11.53	11.59	384,061	-0.28(-2.36%)
Feb 16, 2022	11.97	12.07	11.75	11.87	652,864	-0.21(-1.74%)
Feb 15, 2022	12.12	12.24	11.94	12.08	392,839	+0.20(+1.68%)
Feb 14, 2022	12.18	12.18	11.82	11.88	509,049	-0.19(-1.57%)
Feb 11, 2022	12.22	12.52	12.03	12.07	849,190	-0.23(-1.87%)
Feb 10, 2022	12.12	12.55	12.06	12.30	930,497	-0.17(-1.36%)
Feb 09, 2022	12.27	12.55	12.20	12.47	676,831	+0.30(+2.47%)
Feb 08, 2022	11.33	12.20	11.26	12.17	834,607	+0.84(+7.41%)
Feb 07, 2022	11.60	11.63	11.11	11.33	1,179,054	-0.12(-1.05%)
Feb 04, 2022	11.37	11.67	11.03	11.45	2,202,472	+0.08(+0.70%)
Feb 03, 2022	11.81			11.37	2,826,595	-2.85(-20.04%)
Feb 02, 2022	14.26	14.36	13.78	14.22	486,087	+0.07(+0.49%)

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.