Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.67	11.96	11.22	11.33	1,238,232	-0.24(-2.07%)
Apr 28, 2022	12.42	12.55	10.84	11.57	1,870,431	-1.06(-8.39%)
Apr 27, 2022	12.69	12.95	12.47	12.63	650,342	+0.02(+0.16%)
Apr 26, 2022	12.81	13.19	12.54	12.61	731,208	-0.20(-1.56%)
Apr 25, 2022	12.82	12.89	12.25	12.81	1,019,454	-0.68(-5.04%)
Apr 22, 2022	13.96	14.29	13.46	13.49	754,057	-0.56(-3.99%)
Apr 21, 2022	15.34	15.40	13.91	14.05	902,027	-1.01(-6.71%)
Apr 20, 2022	15.45	15.51	14.67	15.06	606,551	-0.29(-1.89%)
Apr 19, 2022	15.37	15.90	15.27	15.35	601,024	-0.17(-1.10%)
Apr 18, 2022	15.34	15.87	15.15	15.52	953,595	+0.41(+2.71%)
Apr 14, 2022	14.96	15.32	14.78	15.11	781,222	+0.09(+0.60%)
Apr 13, 2022	15.20	15.43	14.74	15.02	642,778	+0.09(+0.60%)
Apr 12, 2022	14.86	15.46	14.80	14.93	526,504	+0.46(+3.18%)
Apr 11, 2022	14.88	15.00	14.42	14.47	722,671	-0.71(-4.68%)
Apr 08, 2022	14.82	15.44	14.82	15.18	541,349	+0.39(+2.64%)
Apr 07, 2022	14.91	15.08	14.37	14.79	609,460	-0.02(-0.14%)
Apr 06, 2022	15.10	15.18	14.74	14.81	851,704	-0.13(-0.87%)
Apr 05, 2022	15.47	15.99	14.83	14.94	793,485	-0.60(-3.86%)
Apr 04, 2022	15.82	16.18	15.09	15.54	743,399	-0.01(-0.06%)
Apr 01, 2022	15.21	15.74	15.21	15.55	1,307,151	+0.39(+2.57%)
Mar 31, 2022	15.03	15.81	15.03	15.16	930,986	-0.26(-1.69%)
Mar 30, 2022	15.54	15.86	15.23	15.42	740,912	+0.12(+0.78%)
Mar 29, 2022	14.87	15.41	14.47	15.30	1,235,548	-0.05(-0.33%)
Mar 28, 2022	15.66	15.82	15.27	15.35	1,005,857	-0.87(-5.36%)
Mar 25, 2022	15.45	16.26	15.45	16.22	952,667	+0.59(+3.77%)
Mar 24, 2022	15.70	15.97	15.57	15.63	572,645	-0.01(-0.06%)
Mar 23, 2022	16.10	16.33	15.58	15.64	701,972	-0.14(-0.89%)
Mar 22, 2022	16.14	16.51	15.60	15.78	627,726	-0.44(-2.71%)
Mar 21, 2022	16.08	16.64	15.90	16.22	1,044,339	+0.62(+3.97%)
Mar 18, 2022	15.75	15.82	15.37	15.60	2,824,826	-0.15(-0.95%)
Mar 17, 2022	15.33	15.84	15.12	15.75	1,179,314	+0.89(+5.99%)
Mar 16, 2022	14.83	14.96	14.29	14.86	1,045,646	+0.16(+1.09%)
Mar 15, 2022	14.31	15.13	14.12	14.70	948,016	-0.48(-3.16%)
Mar 14, 2022	15.87	15.99	14.92	15.18	902,109	-1.29(-7.83%)
Mar 11, 2022	16.68	17.12	16.17	16.47	1,041,111	-0.45(-2.66%)
Mar 10, 2022	16.23	16.97	16.16	16.92	847,201	+0.86(+5.35%)
Mar 09, 2022	16.56	16.85	15.51	16.06	1,137,253	-1.31(-7.54%)
Mar 08, 2022	17.22	18.20	16.61	17.37	2,043,332	+0.67(+4.01%)
Mar 07, 2022	15.65	16.87	15.58	16.70	2,321,422	+1.53(+10.09%)
Mar 04, 2022	15.00	15.28	14.75	15.17	1,066,112	+0.17(+1.13%)
Mar 03, 2022	14.61	15.10	14.21	15.00	1,073,631	+0.14(+0.94%)
Mar 02, 2022	14.30	15.08	14.30	14.86	1,316,719	+0.83(+5.92%)
Mar 01, 2022	14.85	15.20	13.64	14.03	2,222,947	-0.61(-4.17%)
Feb 28, 2022	13.98	14.72	13.83	14.64	1,234,947	+0.50(+3.54%)
Feb 25, 2022	14.68	14.19	13.47	14.14	1,360,740	-0.63(-4.27%)
Feb 24, 2022	14.86	14.96	14.12	14.77	764,953	+0.14(+0.96%)
Feb 23, 2022	14.77	15.05	14.57	14.63	807,560	-0.03(-0.20%)
Feb 22, 2022	14.90	15.05	14.48	14.66	714,888	+0.13(+0.89%)
Feb 18, 2022				14.53	0	-0.38(-2.55%)
Feb 17, 2022	14.66	14.97	14.33	14.91	922,316	+0.07(+0.47%)
Feb 16, 2022	14.61	14.95	14.59	14.84	907,629	+0.48(+3.34%)
Feb 15, 2022	13.81	14.43	13.64	14.36	593,675	+0.08(+0.56%)
Feb 14, 2022	14.48	14.60	14.08	14.28	799,542	-0.32(-2.19%)
Feb 11, 2022	14.06	14.74	13.91	14.60	688,808	+0.67(+4.81%)
Feb 10, 2022	13.66	14.59	13.66	13.93	658,611	+0.01(+0.07%)
Feb 09, 2022	13.71	14.14	13.70	13.92	387,538	+0.23(+1.68%)
Feb 08, 2022	13.96	14.09	13.51	13.69	464,508	-0.40(-2.84%)
Feb 07, 2022	13.92	14.42	13.80	14.09	617,704	-0.03(-0.21%)
Feb 04, 2022	13.94	14.27	13.78	14.12	540,054	+0.30(+2.17%)
Feb 03, 2022	14.00		13.59	13.82	517,820	-0.24(-1.71%)
Feb 02, 2022	14.30	14.43	13.77	14.06	627,874	-0.24(-1.68%)

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.