Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.05	14.06	12.90	12.97	1,247,798	+0.09(+0.70%)
Apr 28, 2022	12.76	12.94	12.25	12.88	1,034,588	+0.36(+2.87%)
Apr 27, 2022	12.12	12.75	11.96	12.52	1,167,645	+0.68(+5.77%)
Apr 26, 2022	12.45	12.54	11.81	11.84	1,121,334	-0.57(-4.56%)
Apr 25, 2022	12.10	12.49	11.93	12.40	1,511,990	-0.16(-1.29%)
Apr 22, 2022	12.29	12.99	12.15	12.56	1,472,061	+0.53(+4.41%)
Apr 21, 2022	12.81	13.04	11.94	12.03	1,306,028	-0.71(-5.57%)
Apr 20, 2022	13.00	13.17	12.72	12.74	1,061,156	-0.40(-3.01%)
Apr 19, 2022	12.08	13.17	12.01	13.14	1,463,318	+0.98(+8.06%)
Apr 18, 2022	12.56	12.58	12.00	12.16	1,487,034	-0.64(-4.99%)
Apr 14, 2022	13.19	13.21	12.75	12.80	891,289	-0.34(-2.60%)
Apr 13, 2022	12.79	13.23	12.63	13.14	1,145,786	+0.39(+3.03%)
Apr 12, 2022	12.88	13.20	12.63	12.75	1,431,339	+0.19(+1.50%)
Apr 11, 2022	12.81	13.07	12.24	12.56	1,266,229	-0.30(-2.31%)
Apr 08, 2022	12.74	13.10	12.53	12.86	963,626	+0.21(+1.63%)
Apr 07, 2022	13.10	13.28	12.44	12.65	1,805,119	-0.58(-4.35%)
Apr 06, 2022	13.43	13.43	12.81	13.23	2,093,955	-0.46(-3.35%)
Apr 05, 2022	14.83	14.84	13.61	13.69	1,578,655	-1.00(-6.79%)
Apr 04, 2022	14.78	14.90	13.94	14.68	2,611,513	+0.65(+4.60%)
Apr 01, 2022	14.93	14.93	13.87	14.04	2,272,933	+0.42(+3.12%)
Mar 31, 2022	14.16	14.28	13.61	13.61	1,061,016	-0.59(-4.17%)
Mar 30, 2022	15.25	15.27	14.11	14.21	1,572,028	-1.05(-6.90%)
Mar 29, 2022	14.77	15.26	14.58	15.26	3,036,571	+1.00(+7.01%)
Mar 28, 2022	14.58	14.93	14.12	14.26	1,007,867	+0.21(+1.51%)
Mar 25, 2022	14.69	14.84	13.78	14.05	1,644,283	-1.26(-8.21%)
Mar 24, 2022	15.35	15.57	14.40	15.30	4,490,566	+0.00(+0.00%)
Mar 23, 2022	15.07	16.02	14.83	15.30	3,262,810	+0.26(+1.71%)
Mar 22, 2022	15.48	15.84	14.92	15.05	2,483,742	+0.44(+3.03%)
Mar 21, 2022	15.00	15.36	14.39	14.60	1,414,637	-0.93(-5.98%)
Mar 18, 2022	13.71	15.69	13.71	15.53	3,263,061	+1.82(+13.29%)
Mar 17, 2022	14.59	14.81	13.47	13.71	2,302,832	-1.53(-10.04%)
Mar 16, 2022	12.36	15.29	12.27	15.24	8,569,255	+4.64(+43.70%)
Mar 15, 2022	10.04	11.30	9.863	10.61	4,268,204	+0.19(+1.87%)
Mar 14, 2022	10.85	11.33	10.02	10.41	6,443,530	-1.29(-11.04%)
Mar 11, 2022	14.87	14.90	11.66	11.70	7,011,220	-2.41(-17.11%)
Mar 10, 2022	15.44		13.86	14.12	2,966,856	-1.93(-12.02%)
Mar 09, 2022	15.36	16.13	15.36	16.05	982,417	+1.15(+7.72%)
Mar 08, 2022	14.91	15.29	14.51	14.90	1,253,994	-0.02(-0.12%)
Mar 07, 2022	14.75	15.25	14.65	14.91	1,728,995	+0.04(+0.24%)
Mar 04, 2022	16.24	16.36	14.79	14.88	2,246,103	-1.57(-9.57%)
Mar 03, 2022	17.25	17.25	16.28	16.45	1,860,169	-0.53(-3.12%)
Mar 02, 2022	16.91	17.13	16.13	16.98	1,746,588	+0.01(+0.05%)
Mar 01, 2022	16.59	17.31	16.59	16.97	2,058,457	+0.39(+2.35%)
Feb 28, 2022	17.16	17.54	16.52	16.59	2,296,757	-1.07(-6.06%)
Feb 25, 2022	17.71	17.69	17.10	17.66	1,006,264	+0.14(+0.81%)
Feb 24, 2022	16.06	17.54	15.92	17.51	2,133,684	+0.58(+3.45%)
Feb 23, 2022	17.32	17.89	16.83	16.93	776,450	-0.04(-0.26%)
Feb 22, 2022	17.20	17.67	16.91	16.97	1,311,688	-0.76(-4.29%)
Feb 18, 2022				17.74	0	-0.59(-3.23%)
Feb 17, 2022	18.58	19.11	18.26	18.33	756,538	-0.39(-2.08%)
Feb 16, 2022	19.04	19.04	18.35	18.72	673,869	-0.57(-2.94%)
Feb 15, 2022	18.61	19.34	18.61	19.28	513,842	+1.03(+5.62%)
Feb 14, 2022	18.35	18.71	18.06	18.26	1,035,410	-0.39(-2.09%)
Feb 11, 2022	18.85	19.65	18.40	18.65	994,241	-0.07(-0.38%)
Feb 10, 2022	18.12	19.53	18.05	18.72	1,069,379	+0.14(+0.76%)
Feb 09, 2022	18.13	18.77	18.02	18.58	728,698	+0.60(+3.35%)
Feb 08, 2022	16.75	18.04	16.67	17.97	857,265	+1.08(+6.39%)
Feb 07, 2022	17.11	17.61	16.82	16.90	856,460	-0.14(-0.83%)
Feb 04, 2022	16.73	17.35	16.49	17.04	592,108	+0.50(+2.99%)
Feb 03, 2022	16.95		16.43	16.54	558,023	-0.57(-3.36%)
Feb 02, 2022	18.12	18.12	16.92	17.12	745,704	-0.88(-4.87%)

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.