Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.05	13.21	12.65	12.73	373,219	-0.46(-3.52%)
Apr 28, 2022	13.04	13.47	12.81	13.19	270,080	+0.33(+2.58%)
Apr 27, 2022	12.91	13.19	12.79	12.86	335,415	-0.07(-0.51%)
Apr 26, 2022	13.37	13.44	12.88	12.93	401,075	-0.43(-3.23%)
Apr 25, 2022	13.40	13.45	13.00	13.36	301,804	+0.07(+0.50%)
Apr 22, 2022	13.59	13.80	13.19	13.29	452,242	-0.42(-3.09%)
Apr 21, 2022	14.00	14.09	13.61	13.71	281,710	-0.22(-1.61%)
Apr 20, 2022	14.10	14.10	13.86	13.94	374,321	+0.02(+0.18%)
Apr 19, 2022	13.67	13.93	13.56	13.91	275,770	+0.29(+2.13%)
Apr 18, 2022	13.51	13.79	13.51	13.62	249,039	+0.00(+0.00%)
Apr 14, 2022	13.81	13.89	13.59	13.62	152,127	-0.18(-1.32%)
Apr 13, 2022	13.81	13.83	13.61	13.81	205,382	+0.16(+1.16%)
Apr 12, 2022	13.90	13.96	13.56	13.65	179,796	-0.12(-0.89%)
Apr 11, 2022	13.89	14.05	13.57	13.77	252,298	-0.14(-1.01%)
Apr 08, 2022	13.90	14.08	13.82	13.91	166,647	-0.06(-0.41%)
Apr 07, 2022	13.80	14.03	13.60	13.97	287,052	+0.07(+0.47%)
Apr 06, 2022	13.98	14.22	13.79	13.90	267,693	-0.26(-1.86%)
Apr 05, 2022	14.50	14.59	14.13	14.17	235,482	-0.37(-2.55%)
Apr 04, 2022	14.41	14.63	14.36	14.54	300,589	+0.07(+0.51%)
Apr 01, 2022	14.43	14.57	14.37	14.46	216,766	+0.00(+0.00%)
Mar 31, 2022	14.56	14.64	14.34	14.46	222,672	-0.06(-0.40%)
Mar 30, 2022	14.64	14.64	14.41	14.52	215,066	-0.08(-0.56%)
Mar 29, 2022	14.36	14.64	14.25	14.60	221,501	+0.28(+1.96%)
Mar 28, 2022	14.24	14.33	14.09	14.32	149,712	+0.11(+0.75%)
Mar 25, 2022	14.31	14.34	14.07	14.22	265,943	-0.05(-0.35%)
Mar 24, 2022	14.34	14.34	14.13	14.27	240,820	+0.12(+0.82%)
Mar 23, 2022	14.12	14.22	13.87	14.15	304,754	-0.10(-0.69%)
Mar 22, 2022	14.03	14.34	13.96	14.25	482,755	+0.18(+1.29%)
Mar 21, 2022	14.13	14.19	13.94	14.07	368,100	+0.02(+0.12%)
Mar 18, 2022	13.86	14.05	13.75	14.05	434,238	+0.17(+1.25%)
Mar 17, 2022	13.51	13.94	13.38	13.88	295,630	+0.39(+2.87%)
Mar 16, 2022	13.23	13.49	13.07	13.49	282,103	+0.50(+3.88%)
Mar 15, 2022	12.69	13.02	12.62	12.99	299,289	+0.25(+1.94%)
Mar 14, 2022	13.04	13.04	12.61	12.74	291,609	-0.30(-2.28%)
Mar 11, 2022	13.30	13.32	13.02	13.04	232,161	-0.20(-1.48%)
Mar 10, 2022	13.12	13.29	12.96	13.23	293,592	-0.04(-0.31%)
Mar 09, 2022	13.13	13.32	13.10	13.27	230,241	+0.34(+2.66%)
Mar 08, 2022	13.10	13.22	12.79	12.93	367,991	-0.04(-0.32%)
Mar 07, 2022	13.63	13.69	12.93	12.97	456,687	-0.71(-5.16%)
Mar 04, 2022	13.72	13.86	13.49	13.67	184,734	-0.19(-1.36%)
Mar 03, 2022	14.02	14.11	13.66	13.86	249,368	-0.11(-0.76%)
Mar 02, 2022	13.69	14.04	13.60	13.97	246,826	+0.36(+2.65%)
Mar 01, 2022	13.93	13.93	13.51	13.61	313,261	-0.16(-1.19%)
Feb 28, 2022	13.63	13.85	13.53	13.77	354,919	+0.00(+0.00%)
Feb 25, 2022	13.47	13.82	13.47	13.77	274,501	+0.42(+3.13%)
Feb 24, 2022	12.71	13.43	12.31	13.35	444,389	+0.20(+1.49%)
Feb 23, 2022	13.63	13.76	13.13	13.16	410,568	-0.32(-2.37%)
Feb 22, 2022	13.71	13.93	13.44	13.48	552,709	-0.30(-2.14%)
Feb 18, 2022				13.77	0	-0.20(-1.41%)
Feb 17, 2022	14.20	14.20	13.87	13.97	274,414	-0.24(-1.67%)
Feb 16, 2022	14.22	14.31	13.96	14.21	372,172	+0.17(+1.23%)
Feb 15, 2022	13.94	14.20	13.87	14.04	291,777	+0.27(+1.94%)
Feb 14, 2022	14.24	14.26	13.72	13.77	538,030	-0.50(-3.53%)
Feb 11, 2022	14.83	14.83	14.19	14.27	233,938	-0.38(-2.62%)
Feb 10, 2022	14.84	15.00	14.58	14.66	317,628	-0.29(-1.91%)
Feb 09, 2022	14.66	15.05	14.60	14.94	264,903	+0.42(+2.86%)
Feb 08, 2022	14.43	14.53	14.25	14.53	271,989	+0.18(+1.25%)
Feb 07, 2022	14.76	14.76	14.27	14.35	251,075	-0.11(-0.73%)
Feb 04, 2022	14.34	14.56	14.13	14.45	215,724	+0.20(+1.37%)
Feb 03, 2022	14.48		14.22	14.26	293,113	-0.37(-2.51%)
Feb 02, 2022	14.66	14.69	14.43	14.62	208,028	+0.05(+0.34%)

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.