Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.50	14.67	14.47	14.49	64,603	-0.17(-1.16%)
Apr 28, 2022	14.49	14.67	14.49	14.66	53,752	+0.12(+0.83%)
Apr 27, 2022	14.71	14.71	14.51	14.54	63,681	-0.22(-1.49%)
Apr 26, 2022	14.70	14.84	14.70	14.76	32,517	+0.11(+0.75%)
Apr 25, 2022	14.63	14.72	14.61	14.65	28,454	+0.14(+0.96%)
Apr 22, 2022	14.44	14.56	14.44	14.51	43,408	+0.01(+0.07%)
Apr 21, 2022	14.54	14.54	14.34	14.50	46,906	-0.16(-1.09%)
Apr 20, 2022	14.67	14.73	14.63	14.66	19,714	+0.02(+0.14%)
Apr 19, 2022	14.65	14.66	14.58	14.64	11,330	-0.09(-0.61%)
Apr 18, 2022	14.80	14.82	14.70	14.73	19,390	-0.08(-0.54%)
Apr 14, 2022				14.81	0	-0.27(-1.79%)
Apr 13, 2022	15.07	15.16	15.05	15.08	24,569	+0.01(+0.07%)
Apr 12, 2022	15.04	15.10	15.04	15.07	48,959	+0.12(+0.80%)
Apr 11, 2022	15.03	15.05	14.92	14.95	20,889	-0.18(-1.19%)
Apr 08, 2022	15.25	15.27	15.12	15.13	28,409	-0.16(-1.05%)
Apr 07, 2022	15.40	15.40	15.23	15.29	28,426	-0.19(-1.23%)
Apr 06, 2022	15.37	15.48	15.34	15.48	50,251	-0.01(-0.06%)
Apr 05, 2022	15.62	15.62	15.42	15.49	37,748	-0.22(-1.40%)
Apr 04, 2022	15.71	15.75	15.62	15.71	27,718	+0.02(+0.13%)
Apr 01, 2022	15.50	15.71	15.50	15.69	33,951	-0.02(-0.13%)
Mar 31, 2022	15.68	15.79	15.59	15.71	38,835	+0.10(+0.64%)
Mar 30, 2022	15.46	15.61	15.40	15.61	66,234	+0.18(+1.17%)
Mar 29, 2022	15.50	15.50	15.37	15.43	22,213	+0.00(+0.00%)
Mar 28, 2022	15.30	15.53	15.30	15.43	58,506	+0.19(+1.25%)
Mar 25, 2022	15.46	15.46	15.23	15.24	33,172	-0.25(-1.61%)
Mar 24, 2022	15.41	15.49	15.37	15.49	7,311	-0.09(-0.58%)
Mar 23, 2022	15.29	15.58	15.29	15.58	59,777	+0.37(+2.43%)
Mar 22, 2022	15.38	15.38	15.21	15.21	594,175	-0.31(-2.00%)
Mar 21, 2022	15.74	15.74	15.47	15.52	22,628	-0.26(-1.65%)
Mar 18, 2022	15.75	15.79	15.72	15.78	3,409	+0.09(+0.57%)
Mar 17, 2022	15.66	15.80	15.65	15.69	10,875	-0.05(-0.32%)
Mar 16, 2022	15.48	15.76	15.48	15.74	103,944	+0.27(+1.75%)
Mar 15, 2022	15.72	15.72	15.44	15.47	32,028	-0.17(-1.09%)
Mar 14, 2022	15.95	15.95	15.64	15.64	19,023	-0.37(-2.31%)
Mar 11, 2022	16.12	16.12	16.01	16.01	14,378	-0.16(-0.99%)
Mar 10, 2022	16.30	16.30	16.10	16.17	23,348	-0.13(-0.80%)
Mar 09, 2022	16.41	16.44	16.30	16.30	17,647	-0.20(-1.21%)
Mar 08, 2022	16.68	16.68	16.50	16.50	18,582	-0.34(-2.02%)
Mar 07, 2022	16.88	16.99	16.83	16.84	33,119	-0.20(-1.17%)
Mar 04, 2022	16.98	17.06	16.96	17.04	21,972	+0.24(+1.43%)
Mar 03, 2022	16.68	16.83	16.68	16.80	18,725	+0.06(+0.36%)
Mar 02, 2022	16.88	16.95	16.74	16.74	8,406	-0.19(-1.12%)
Mar 01, 2022	16.67	16.95	16.67	16.93	20,124	+0.44(+2.67%)
Feb 28, 2022	16.46	16.53	16.46	16.49	17,023	+0.15(+0.92%)
Feb 25, 2022	16.22	16.35	16.27	16.34	7,966	+0.08(+0.49%)
Feb 24, 2022	16.35	16.35	16.24	16.26	9,253	+0.06(+0.37%)
Feb 23, 2022	16.25	16.25	16.20	16.20	15,986	-0.16(-0.98%)
Feb 22, 2022	16.33	16.38	16.33	16.36	3,210	-0.08(-0.49%)
Feb 18, 2022				16.44	0	+0.02(+0.12%)
Feb 17, 2022	16.36	16.46	16.36	16.42	14,270	+0.11(+0.67%)
Feb 16, 2022	16.31	16.33	16.24	16.31	5,850	+0.06(+0.37%)
Feb 15, 2022	16.30	16.30	16.24	16.25	14,033	-0.14(-0.85%)
Feb 14, 2022	16.38	16.40	16.28	16.39	13,954	-0.17(-1.03%)
Feb 11, 2022	16.43	16.57	16.27	16.56	43,283	+0.26(+1.60%)
Feb 10, 2022	16.46	16.47	16.30	16.30	25,302	-0.22(-1.33%)
Feb 09, 2022	16.58	16.58	16.52	16.52	4,669	-0.03(-0.18%)
Feb 08, 2022	16.65	16.66	16.48	16.55	25,557	-0.10(-0.60%)
Feb 07, 2022	16.61	16.68	16.61	16.65	4,243	-0.01(-0.06%)
Feb 04, 2022	16.69	16.70	16.60	16.66	10,911	-0.12(-0.72%)
Feb 03, 2022	16.71	16.78		16.78	5,887	-0.04(-0.24%)
Feb 02, 2022	16.73	16.92	16.73	16.82	34,162	+0.09(+0.54%)

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.