Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.14	14.29	13.58	13.59	59,341,280	-0.09(-0.65%)
Apr 28, 2022	13.20	13.80	13.05	13.68	58,109,288	+0.48(+3.66%)
Apr 27, 2022	12.97	13.33	12.84	13.20	74,989,560	+0.64(+5.06%)
Apr 26, 2022	12.81	12.86	12.53	12.56	59,718,968	-0.46(-3.52%)
Apr 25, 2022	12.99	13.12	12.63	13.02	70,032,720	-0.42(-3.11%)
Apr 22, 2022	14.21	14.21	13.37	13.44	55,503,916	-0.76(-5.38%)
Apr 21, 2022	14.76	14.77	14.03	14.20	34,844,916	-0.64(-4.34%)
Apr 20, 2022	14.86	14.94	14.55	14.85	45,620,100	-0.24(-1.60%)
Apr 19, 2022	15.20	15.33	14.93	15.09	40,413,120	-0.47(-3.00%)
Apr 18, 2022	15.60	15.69	15.48	15.56	23,696,538	-0.12(-0.77%)
Apr 14, 2022	15.85	15.85	15.52	15.68	31,811,624	-0.35(-2.16%)
Apr 13, 2022	16.02	16.13	15.89	16.02	36,030,452	-0.02(-0.10%)
Apr 12, 2022	16.50	16.54	16.01	16.04	26,864,366	-0.06(-0.40%)
Apr 11, 2022	16.09	16.23	15.90	16.10	35,805,356	-0.07(-0.45%)
Apr 08, 2022	16.43	16.47	16.03	16.17	43,264,296	-0.31(-1.86%)
Apr 07, 2022	16.28	16.57	16.17	16.48	29,518,182	+0.00(+0.00%)
Apr 06, 2022	16.38	16.57	16.23	16.48	38,901,356	+0.12(+0.74%)
Apr 05, 2022	16.81	16.97	16.31	16.36	57,026,804	-0.72(-4.24%)
Apr 04, 2022	16.97	17.13	16.93	17.08	37,432,124	+0.32(+1.92%)
Apr 01, 2022	16.41	16.76	16.39	16.76	35,910,756	+0.68(+4.20%)
Mar 31, 2022	16.27	16.41	16.06	16.09	36,674,824	-0.03(-0.20%)
Mar 30, 2022	16.23	16.34	16.07	16.12	43,972,400	+0.06(+0.40%)
Mar 29, 2022	15.89	16.05	15.72	16.05	34,083,056	-0.02(-0.10%)
Mar 28, 2022	15.97	16.14	15.66	16.07	31,217,820	+0.02(+0.15%)
Mar 25, 2022	16.26	16.30	15.88	16.05	34,118,592	-0.06(-0.40%)
Mar 24, 2022	15.93	16.28	15.91	16.11	35,631,016	+0.07(+0.45%)
Mar 23, 2022	15.99	16.29	15.96	16.04	39,181,776	+0.30(+1.89%)
Mar 22, 2022	16.01	16.01	15.63	15.74	43,600,568	-0.31(-1.91%)
Mar 21, 2022	15.80	16.17	15.75	16.05	44,412,228	+0.71(+4.62%)
Mar 18, 2022	14.93	15.35	14.85	15.34	40,057,944	+0.29(+1.93%)
Mar 17, 2022	14.69	15.13	14.58	15.05	52,119,760	+0.76(+5.35%)
Mar 16, 2022	14.41	14.45	13.95	14.28	66,541,364	+0.41(+2.96%)
Mar 15, 2022	13.91	14.00	13.64	13.87	82,011,168	-0.45(-3.15%)
Mar 14, 2022	14.98	15.04	14.32	14.32	62,959,664	-1.02(-6.66%)
Mar 11, 2022	15.61	15.76	15.33	15.35	38,949,292	-0.19(-1.24%)
Mar 10, 2022	15.02	15.56	14.98	15.54	57,131,324	+0.47(+3.15%)
Mar 09, 2022	15.06	15.18	14.82	15.06	77,084,720	-0.89(-5.55%)
Mar 08, 2022	16.47	16.47	15.83	15.95	78,501,384	-0.63(-3.79%)
Mar 07, 2022	16.71	16.86	16.42	16.58	64,187,296	+0.36(+2.23%)
Mar 04, 2022	15.65	16.22	15.53	16.21	35,816,928	+0.25(+1.56%)
Mar 03, 2022	16.08	16.19	15.82	15.97	49,365,104	+0.30(+1.90%)
Mar 02, 2022	15.39	15.69	15.07	15.67	60,863,232	+0.49(+3.23%)
Mar 01, 2022	14.94	15.66	14.94	15.18	60,959,852	+0.30(+2.00%)
Feb 28, 2022	14.16	14.89	14.16	14.88	44,262,056	+0.54(+3.76%)
Feb 25, 2022	13.46	14.40	13.83	14.34	52,685,672	+0.60(+4.39%)
Feb 24, 2022	13.23	13.82	13.11	13.74	66,713,672	-0.16(-1.16%)
Feb 23, 2022	13.78	13.94	13.67	13.90	37,867,680	+0.07(+0.52%)
Feb 22, 2022	13.62	13.89	13.59	13.82	42,928,228	+0.43(+3.24%)
Feb 18, 2022				13.39	0	+0.03(+0.24%)
Feb 17, 2022	13.74	13.78	13.25	13.36	48,025,820	-0.68(-4.82%)
Feb 16, 2022	13.95	14.09	13.88	14.03	25,218,026	+0.24(+1.75%)
Feb 15, 2022	13.87	13.90	13.54	13.79	44,316,648	-0.28(-2.00%)
Feb 14, 2022	14.16	14.17	13.97	14.07	29,995,832	-0.04(-0.28%)
Feb 11, 2022	14.19	14.43	14.07	14.11	47,236,040	-0.25(-1.74%)
Feb 10, 2022	14.25	14.61	14.23	14.36	68,569,144	+0.27(+1.94%)
Feb 09, 2022	13.78	14.11	13.77	14.09	45,872,924	+0.06(+0.46%)
Feb 08, 2022	13.78	14.03	13.75	14.03	45,500,872	+0.21(+1.51%)
Feb 07, 2022	13.52	13.85	13.43	13.82	43,034,600	+0.50(+3.75%)
Feb 04, 2022	13.01	13.36	12.97	13.32	37,311,932	+0.32(+2.48%)
Feb 03, 2022	13.03		12.99	13.00	27,672,096	-0.16(-1.22%)
Feb 02, 2022	12.93	13.18	12.86	13.16	32,479,794	+0.14(+1.05%)

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.