Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.25	14.12	12.30	12.34	1,393,614	-0.89(-6.73%)
Apr 28, 2022	13.44	13.75	12.69	13.23	1,709,675	-0.02(-0.15%)
Apr 27, 2022	13.21	13.85	13.01	13.25	723,375	+0.16(+1.22%)
Apr 26, 2022	13.84	13.90	12.78	13.09	1,265,353	-0.77(-5.56%)
Apr 25, 2022	13.10	13.95	13.00	13.86	874,782	+0.72(+5.48%)
Apr 22, 2022	13.24	13.70	12.82	13.14	1,272,688	+0.08(+0.61%)
Apr 21, 2022	13.85	14.35	12.90	13.06	1,715,986	-0.20(-1.51%)
Apr 20, 2022	14.31	14.39	12.98	13.26	1,055,674	-0.98(-6.88%)
Apr 19, 2022	13.18	14.39	12.83	14.24	863,238	+1.06(+8.04%)
Apr 18, 2022	13.32	13.60	12.69	13.18	1,110,532	-0.13(-0.98%)
Apr 14, 2022	14.29	14.59	13.25	13.31	881,449	-1.03(-7.18%)
Apr 13, 2022	13.58	14.58	13.25	14.34	1,063,627	+0.81(+5.99%)
Apr 12, 2022	13.55	14.40	13.35	13.53	783,288	+0.19(+1.42%)
Apr 11, 2022	13.18	13.66	12.89	13.34	781,204	-0.10(-0.74%)
Apr 08, 2022	14.10	14.14	13.41	13.44	1,567,217	-0.88(-6.15%)
Apr 07, 2022	14.40	14.78	13.57	14.32	1,042,408	-0.15(-1.04%)
Apr 06, 2022	15.49	15.65	13.69	14.47	2,916,291	-1.44(-9.05%)
Apr 05, 2022	17.27	17.54	15.62	15.91	933,209	-1.46(-8.41%)
Apr 04, 2022	16.43	17.65	16.15	17.37	659,254	+1.07(+6.56%)
Apr 01, 2022	15.85	17.24	15.72	16.30	768,023	+0.28(+1.75%)
Mar 31, 2022	16.97	17.32	15.65	16.02	1,771,281	-1.18(-6.86%)
Mar 30, 2022	17.81	18.41	17.05	17.20	745,034	-0.74(-4.12%)
Mar 29, 2022	17.90	18.48	17.65	17.94	936,606	+0.04(+0.22%)
Mar 28, 2022	17.30	18.26	16.90	17.90	825,875	+0.43(+2.46%)
Mar 25, 2022	17.85	17.91	17.00	17.47	836,909	-0.47(-2.62%)
Mar 24, 2022	17.35	18.08	16.84	17.94	1,095,346	+0.32(+1.82%)
Mar 23, 2022	16.82	17.79	16.25	17.62	888,645	+0.14(+0.80%)
Mar 22, 2022	16.80	17.78	16.14	17.48	969,308	+0.94(+5.68%)
Mar 21, 2022	16.67	17.36	15.95	16.54	1,292,532	-0.27(-1.61%)
Mar 18, 2022	15.89	17.32	15.89	16.81	4,475,144	+0.29(+1.76%)
Mar 17, 2022	15.40	16.70	14.62	16.52	2,264,949	+1.36(+8.97%)
Mar 16, 2022	13.99	15.55	13.90	15.16	1,874,431	+1.47(+10.74%)
Mar 15, 2022	14.03	14.90	12.51	13.69	3,164,860	-0.30(-2.14%)
Mar 14, 2022	15.45	15.64	13.78	13.99	2,059,774	-1.16(-7.66%)
Mar 11, 2022	16.81	17.20	15.10	15.15	1,304,550	-1.70(-10.09%)
Mar 10, 2022	16.98		16.39	16.85	792,443	-0.59(-3.38%)
Mar 09, 2022	16.56	18.22	16.56	17.44	1,472,256	+1.23(+7.59%)
Mar 08, 2022	14.77	17.34	14.21	16.21	1,639,206	+1.56(+10.65%)
Mar 07, 2022	15.87	17.44	14.52	14.65	1,580,052	-0.87(-5.61%)
Mar 04, 2022	16.51	18.05	15.38	15.52	1,967,964	-1.30(-7.73%)
Mar 03, 2022	18.73	19.45	16.11	16.82	4,580,181	+0.26(+1.57%)
Mar 02, 2022	17.53	17.88	16.27	16.56	1,397,877	-0.91(-5.21%)
Mar 01, 2022	17.42	18.55	17.16	17.47	959,490	-0.01(-0.06%)
Feb 28, 2022	16.92	17.57	16.48	17.48	1,468,275	+0.47(+2.76%)
Feb 25, 2022	16.90	17.47	15.64	17.01	894,632	+0.15(+0.89%)
Feb 24, 2022	15.03	17.15	15.03	16.86	1,274,257	+0.97(+6.10%)
Feb 23, 2022	16.52	17.00	15.66	15.89	840,548	-0.48(-2.93%)
Feb 22, 2022	17.11	18.13	16.01	16.37	1,093,650	-0.74(-4.32%)
Feb 18, 2022				17.11	0	-1.69(-8.99%)
Feb 17, 2022	20.50	20.89	18.36	18.80	3,123,649	-2.16(-10.31%)
Feb 16, 2022	22.24	23.52	20.54	20.96	952,772	-1.48(-6.60%)
Feb 15, 2022	21.99	22.73	21.65	22.44	431,732	+0.73(+3.36%)
Feb 14, 2022	20.76	22.75	20.57	21.71	541,759	+0.78(+3.73%)
Feb 11, 2022	23.27	24.05	20.87	20.93	722,613	-2.41(-10.33%)
Feb 10, 2022	23.81	25.42	23.05	23.34	1,179,564	-1.13(-4.62%)
Feb 09, 2022	22.27	24.69	21.84	24.47	1,583,539	+2.58(+11.79%)
Feb 08, 2022	20.04	21.90	19.52	21.89	700,670	+1.64(+8.10%)
Feb 07, 2022	20.20	21.48	19.99	20.25	2,757,912	-0.31(-1.51%)
Feb 04, 2022	18.52	21.00	17.53	20.56	2,844,494	+2.05(+11.08%)
Feb 03, 2022	20.52		18.09	18.51	2,491,859	-3.09(-14.31%)
Feb 02, 2022	21.30	21.84	18.98	21.60	2,491,541	+0.38(+1.79%)

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.