Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.93	16.65	15.66	15.82	12,545,387	-1.49(-8.61%)
Apr 28, 2022	16.40	17.51	15.53	17.31	1,929,006	+1.12(+6.90%)
Apr 27, 2022	16.14	16.61	15.69	16.20	1,932,571	+0.18(+1.10%)
Apr 26, 2022	15.73	16.79	15.73	16.02	2,216,294	+0.03(+0.18%)
Apr 25, 2022	16.00	16.00	14.87	15.99	3,164,399	-0.53(-3.20%)
Apr 22, 2022	17.29	18.17	16.44	16.52	2,971,697	-0.72(-4.15%)
Apr 21, 2022	19.66	19.66	17.03	17.24	5,102,521	+0.13(+0.75%)
Apr 20, 2022	17.15	17.31	16.51	17.11	2,282,973	+0.09(+0.52%)
Apr 19, 2022	17.09	17.53	16.65	17.02	1,446,146	-0.19(-1.08%)
Apr 18, 2022	17.14	17.64	16.65	17.21	1,775,987	+0.52(+3.11%)
Apr 14, 2022	16.48	16.83	16.26	16.69	1,035,514	+0.21(+1.25%)
Apr 13, 2022	16.42	16.67	16.03	16.48	1,186,391	+0.44(+2.75%)
Apr 12, 2022	15.69	16.40	15.56	16.04	1,437,076	+0.73(+4.74%)
Apr 11, 2022	15.59	15.65	15.14	15.31	1,055,932	-0.21(-1.33%)
Apr 08, 2022	15.20	15.79	14.94	15.52	1,365,418	+0.67(+4.49%)
Apr 07, 2022	14.69	15.08	14.19	14.85	1,051,682	+0.23(+1.54%)
Apr 06, 2022	14.95	15.23	14.50	14.63	935,107	-0.09(-0.60%)
Apr 05, 2022	15.24	15.69	14.55	14.72	2,064,311	-0.55(-3.60%)
Apr 04, 2022	15.28	15.85	14.72	15.26	1,733,367	+0.13(+0.84%)
Apr 01, 2022	14.55	15.47	14.39	15.14	1,489,344	+0.61(+4.18%)
Mar 31, 2022	14.01	15.22	14.01	14.53	2,042,960	+0.01(+0.07%)
Mar 30, 2022	14.80	15.29	14.42	14.52	1,740,353	-0.02(-0.13%)
Mar 29, 2022	13.93	14.73	13.65	14.54	1,604,993	+0.15(+1.02%)
Mar 28, 2022	14.78	14.80	14.16	14.39	1,696,668	-1.01(-6.56%)
Mar 25, 2022	14.27	15.46	14.20	15.40	1,834,537	+0.96(+6.65%)
Mar 24, 2022	14.26	14.88	14.17	14.44	1,121,029	+0.15(+1.03%)
Mar 23, 2022	14.37	14.76	14.02	14.29	1,987,363	+0.23(+1.60%)
Mar 22, 2022	13.93	14.37	13.71	14.07	1,417,767	+0.09(+0.63%)
Mar 21, 2022	13.91	14.25	13.63	13.98	1,794,054	+0.45(+3.33%)
Mar 18, 2022	13.56	13.75	13.21	13.53	2,002,481	-0.03(-0.22%)
Mar 17, 2022	13.44	13.82	13.16	13.56	1,331,936	+0.52(+3.98%)
Mar 16, 2022	13.31	13.47	12.67	13.04	1,883,072	-0.19(-1.41%)
Mar 15, 2022	13.04	13.74	12.99	13.23	1,559,863	-0.55(-3.99%)
Mar 14, 2022	14.66	14.69	13.74	13.77	3,217,263	-1.27(-8.47%)
Mar 11, 2022	14.68	15.28	14.47	15.05	3,056,636	+0.39(+2.68%)
Mar 10, 2022	14.01	14.91	13.88	14.66	2,519,681	+0.84(+6.10%)
Mar 09, 2022	13.72	14.37	13.34	13.81	2,420,884	-0.72(-4.93%)
Mar 08, 2022	15.28	15.58	13.81	14.53	4,243,789	-0.18(-1.20%)
Mar 07, 2022	14.20	15.80	14.16	14.71	4,014,354	+0.82(+5.93%)
Mar 04, 2022	12.95	13.92	12.77	13.88	3,063,171	+0.88(+6.79%)
Mar 03, 2022	12.35	13.22	12.33	13.00	3,507,286	+0.36(+2.87%)
Mar 02, 2022	11.76	12.80	11.61	12.64	3,766,740	+1.07(+9.24%)
Mar 01, 2022	11.69	12.03	11.39	11.57	7,408,490	-0.67(-5.45%)
Feb 28, 2022	11.58	12.30	11.50	12.24	1,681,813	+0.59(+5.05%)
Feb 25, 2022	11.35	11.66	11.09	11.65	1,096,087	+0.32(+2.86%)
Feb 24, 2022	11.21	11.52	10.81	11.32	1,255,485	+0.36(+3.31%)
Feb 23, 2022	11.27	11.40	10.88	10.96	845,559	-0.20(-1.76%)
Feb 22, 2022	11.73	11.73	10.95	11.16	1,046,572	-0.13(-1.13%)
Feb 18, 2022				11.28	0	-0.27(-2.38%)
Feb 17, 2022	11.55	11.92	11.39	11.56	1,574,508	-0.13(-1.09%)
Feb 16, 2022	11.84	12.42	11.48	11.69	2,495,190	+0.05(+0.42%)
Feb 15, 2022	10.94	11.73	10.85	11.64	1,397,340	+0.25(+2.24%)
Feb 14, 2022	11.68	11.85	11.09	11.38	1,756,739	-0.43(-3.65%)
Feb 11, 2022	10.98	11.85	10.92	11.81	3,122,331	+0.84(+7.69%)
Feb 10, 2022	10.92	11.62	10.74	10.97	2,113,751	-0.12(-1.06%)
Feb 09, 2022	10.37	11.14	10.24	11.09	3,292,014	-0.45(-3.91%)
Feb 08, 2022	11.84	12.15	11.43	11.54	1,804,896	-0.54(-4.46%)
Feb 07, 2022	11.81	12.36	11.70	12.08	1,209,766	+0.05(+0.41%)
Feb 04, 2022	11.76	12.16	11.61	12.03	1,788,519	+0.40(+3.46%)
Feb 03, 2022	11.83		11.47	11.63	1,093,700	-0.40(-3.34%)
Feb 02, 2022	12.41	12.47	11.95	12.03	831,151	-0.45(-3.61%)

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.