Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.22	10.73	10.06	10.20	1,876,917	-0.17(-1.64%)
Apr 28, 2022	9.180	10.74	9.130	10.37	3,765,525	-1.86(-15.21%)
Apr 27, 2022	12.39	12.54	12.02	12.23	835,296	-0.08(-0.65%)
Apr 26, 2022	12.87	13.00	12.14	12.31	692,220	-0.69(-5.31%)
Apr 25, 2022	12.70	13.14	12.58	13.00	515,380	+0.16(+1.25%)
Apr 22, 2022	13.40	13.63	12.67	12.84	710,647	-0.65(-4.82%)
Apr 21, 2022	14.07	14.16	13.31	13.49	595,911	-0.30(-2.18%)
Apr 20, 2022	14.82	14.82	13.74	13.79	606,376	-0.96(-6.51%)
Apr 19, 2022	13.84	14.93	13.84	14.75	935,316	+0.67(+4.76%)
Apr 18, 2022	13.41	14.25	13.15	14.08	766,112	+0.68(+5.07%)
Apr 14, 2022	13.64	13.99	13.32	13.40	407,020	-0.22(-1.62%)
Apr 13, 2022	13.30	13.72	13.16	13.62	361,300	+0.24(+1.79%)
Apr 12, 2022	13.93	14.17	13.34	13.38	597,689	-0.20(-1.47%)
Apr 11, 2022	12.85	13.86	12.85	13.58	677,905	+0.58(+4.46%)
Apr 08, 2022	12.75	13.43	12.71	13.00	838,737	+0.23(+1.80%)
Apr 07, 2022	12.69	12.86	12.30	12.77	548,780	+0.03(+0.24%)
Apr 06, 2022	12.77	12.94	12.41	12.74	717,565	-0.12(-0.93%)
Apr 05, 2022	13.29	13.48	12.75	12.86	533,566	-0.39(-2.94%)
Apr 04, 2022	13.06	13.39	12.95	13.25	859,786	+0.27(+2.08%)
Apr 01, 2022	12.81	13.20	12.80	12.98	642,407	+0.22(+1.72%)
Mar 31, 2022	13.22	13.22	12.75	12.76	714,871	-0.40(-3.04%)
Mar 30, 2022	13.85	14.03	13.11	13.16	589,848	-0.84(-6.00%)
Mar 29, 2022	13.50	14.24	13.49	14.00	889,246	+0.65(+4.87%)
Mar 28, 2022	13.50	13.56	13.00	13.35	572,313	-0.15(-1.11%)
Mar 25, 2022	13.56	13.69	13.22	13.50	578,973	+0.01(+0.07%)
Mar 24, 2022	13.54	13.58	12.96	13.49	659,234	+0.05(+0.37%)
Mar 23, 2022	13.93	14.04	13.33	13.44	478,071	-0.67(-4.75%)
Mar 22, 2022	13.98	14.37	13.83	14.11	642,746	+0.31(+2.25%)
Mar 21, 2022	14.42	14.54	13.71	13.80	670,384	-0.74(-5.09%)
Mar 18, 2022	14.36	14.75	14.23	14.54	1,226,659	+0.07(+0.48%)
Mar 17, 2022	13.70	14.48	13.49	14.47	993,722	+0.22(+1.54%)
Mar 16, 2022	13.54	14.29	13.42	14.25	947,887	+1.12(+8.53%)
Mar 15, 2022	13.23	13.66	12.76	13.13	912,463	+0.01(+0.08%)
Mar 14, 2022	13.43	13.56	12.54	13.12	1,045,979	-0.31(-2.31%)
Mar 11, 2022	14.26	14.31	13.24	13.43	613,266	-0.78(-5.49%)
Mar 10, 2022	14.22	14.32	13.56	14.21	735,201	-0.24(-1.66%)
Mar 09, 2022	14.57	14.96	14.41	14.45	662,613	+0.16(+1.12%)
Mar 08, 2022	13.34	14.82	13.23	14.29	791,588	+0.92(+6.88%)
Mar 07, 2022	14.29	14.57	13.35	13.37	910,264	-0.90(-6.31%)
Mar 04, 2022	14.69	15.05	14.15	14.27	653,756	-0.60(-4.03%)
Mar 03, 2022	15.49	15.49	14.71	14.87	655,061	-0.54(-3.50%)
Mar 02, 2022	14.97	15.69	14.65	15.41	642,657	+0.50(+3.35%)
Mar 01, 2022	15.36	15.44	14.75	14.91	707,679	-0.57(-3.68%)
Feb 28, 2022	15.04	15.51	14.95	15.48	1,146,083	+0.33(+2.18%)
Feb 25, 2022	14.87	15.25	14.56	15.15	744,758	+0.26(+1.75%)
Feb 24, 2022	13.26	15.02	13.16	14.89	926,016	+0.98(+7.05%)
Feb 23, 2022	14.99	15.12	13.86	13.91	658,346	-0.95(-6.39%)
Feb 22, 2022	15.43	15.60	14.78	14.86	1,010,690	-0.75(-4.80%)
Feb 18, 2022				15.61	0	+0.13(+0.84%)
Feb 17, 2022	15.71	15.96	15.25	15.48	676,534	-0.32(-2.03%)
Feb 16, 2022	16.05	16.19	15.48	15.80	887,546	-0.42(-2.59%)
Feb 15, 2022	15.67	16.29	15.56	16.22	913,652	+0.63(+4.04%)
Feb 14, 2022	15.37	15.88	15.37	15.59	656,885	+0.11(+0.71%)
Feb 11, 2022	15.22	15.78	15.22	15.48	1,063,112	+0.27(+1.78%)
Feb 10, 2022	15.85	16.17	15.11	15.21	1,192,442	-0.95(-5.88%)
Feb 09, 2022	16.49	16.57	15.81	16.16	747,965	-0.02(-0.12%)
Feb 08, 2022	15.77	16.50	15.70	16.18	791,806	+0.29(+1.83%)
Feb 07, 2022	16.04	16.65	15.50	15.89	806,196	-0.11(-0.69%)
Feb 04, 2022	15.64	16.20	15.27	16.00	1,076,519	+0.55(+3.56%)
Feb 03, 2022	15.73		15.11	15.45	1,590,751	-0.49(-3.07%)
Feb 02, 2022	17.00	17.51	15.87	15.94	1,720,502	-0.78(-4.67%)

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.