Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.75	14.15	13.58	13.77	47,868	-0.10(-0.75%)
Apr 28, 2022	13.91	14.29	13.72	13.87	11,528	-0.05(-0.37%)
Apr 27, 2022	14.12	14.16	13.81	13.92	11,206	-0.14(-1.03%)
Apr 26, 2022	13.95	14.11	13.95	14.07	6,189	+0.02(+0.17%)
Apr 25, 2022	14.01	14.09	13.91	14.04	17,191	+0.18(+1.31%)
Apr 22, 2022	13.80	13.86	13.25	13.86	29,283	-0.06(-0.44%)
Apr 21, 2022	13.98	14.02	13.92	13.92	2,128	-0.09(-0.67%)
Apr 20, 2022	13.91	14.11	13.91	14.02	9,605	+0.03(+0.25%)
Apr 19, 2022	13.86	14.20	13.86	13.98	3,893	+0.03(+0.22%)
Apr 18, 2022	14.13	14.13	13.94	13.95	13,992	-0.14(-1.01%)
Apr 14, 2022	14.34	14.35	14.03	14.09	13,669	-0.35(-2.39%)
Apr 13, 2022	14.70	14.76	14.34	14.44	9,741	-0.32(-2.16%)
Apr 12, 2022	14.71	14.93	14.71	14.76	21,502	+0.09(+0.59%)
Apr 11, 2022	14.79	14.84	14.29	14.67	17,113	-0.17(-1.16%)
Apr 08, 2022	14.81	14.94	14.74	14.84	10,906	+0.02(+0.12%)
Apr 07, 2022	14.84	15.01	14.74	14.83	20,107	+0.05(+0.35%)
Apr 06, 2022	14.84	15.01	14.63	14.78	15,500	-0.02(-0.12%)
Apr 05, 2022	14.86	15.00	14.79	14.79	13,459	-0.05(-0.35%)
Apr 04, 2022	14.71	14.90	14.62	14.84	16,602	+0.11(+0.76%)
Apr 01, 2022	14.53	14.73	14.46	14.73	31,364	+0.23(+1.61%)
Mar 31, 2022	14.49	14.57	14.35	14.50	52,133	+0.14(+0.96%)
Mar 30, 2022	13.82	14.36	13.81	14.36	42,162	+0.54(+3.87%)
Mar 29, 2022	13.66	13.91	13.55	13.83	25,860	+0.28(+2.04%)
Mar 28, 2022	13.63	13.63	13.51	13.55	19,309	-0.04(-0.32%)
Mar 25, 2022	13.67	13.67	13.58	13.59	9,644	-0.11(-0.82%)
Mar 24, 2022	13.71	13.73	13.63	13.71	20,192	+0.03(+0.25%)
Mar 23, 2022	13.80	13.80	13.67	13.67	17,011	-0.14(-1.00%)
Mar 22, 2022	13.60	13.84	13.58	13.81	24,646	+0.27(+1.98%)
Mar 21, 2022	13.80	13.86	13.49	13.54	21,151	-0.19(-1.38%)
Mar 18, 2022	13.78	13.89	13.71	13.73	14,767	-0.03(-0.19%)
Mar 17, 2022	13.45	13.76	13.45	13.76	24,684	+0.32(+2.38%)
Mar 16, 2022	13.40	13.46	13.21	13.44	21,135	+0.09(+0.71%)
Mar 15, 2022	13.28	13.38	13.27	13.34	12,176	+0.08(+0.59%)
Mar 14, 2022	13.59	13.59	13.27	13.27	21,054	-0.33(-2.41%)
Mar 11, 2022	13.77	13.77	13.59	13.59	16,966	-0.16(-1.19%)
Mar 10, 2022	13.85	13.86	13.55	13.76	24,325	+0.06(+0.46%)
Mar 09, 2022	13.61	13.74	13.56	13.69	16,428	+0.09(+0.69%)
Mar 08, 2022	13.64	13.70	13.52	13.60	18,911	+0.03(+0.25%)
Mar 07, 2022	13.94	13.94	13.52	13.57	37,390	-0.34(-2.43%)
Mar 04, 2022	13.94	13.95	13.85	13.90	12,589	-0.08(-0.54%)
Mar 03, 2022	13.97	14.21	13.96	13.98	16,491	-0.02(-0.12%)
Mar 02, 2022	13.88	14.15	13.88	14.00	19,181	+0.08(+0.61%)
Mar 01, 2022	13.89	13.96	13.87	13.91	21,755	-0.01(-0.06%)
Feb 28, 2022	13.77	14.00	13.77	13.92	49,736	+0.06(+0.43%)
Feb 25, 2022	13.62	13.94	13.74	13.86	24,488	+0.20(+1.48%)
Feb 24, 2022	13.52	13.75	13.35	13.66	59,186	+0.09(+0.69%)
Feb 23, 2022	13.69	13.69	13.53	13.57	22,167	-0.04(-0.30%)
Feb 22, 2022	13.75	13.77	13.60	13.61	33,707	-0.18(-1.30%)
Feb 18, 2022				13.79	0	+0.00(+0.00%)
Feb 17, 2022	13.85	13.93	13.77	13.79	41,991	-0.08(-0.61%)
Feb 16, 2022	13.85	13.91	13.85	13.87	33,975	-0.04(-0.30%)
Feb 15, 2022	13.92	14.02	13.83	13.91	75,187	+0.03(+0.18%)
Feb 14, 2022	14.15	14.15	13.85	13.89	53,945	-0.30(-2.14%)
Feb 11, 2022	14.40	14.43	14.17	14.19	54,036	-0.21(-1.47%)
Feb 10, 2022	14.46	14.48	14.40	14.40	58,530	-0.14(-0.93%)
Feb 09, 2022	14.58	14.66	14.51	14.54	22,798	-0.01(-0.06%)
Feb 08, 2022	14.57	14.64	14.49	14.55	24,779	-0.03(-0.17%)
Feb 07, 2022	14.60	14.65	14.53	14.57	27,246	-0.03(-0.23%)
Feb 04, 2022	14.65	14.68	14.59	14.61	11,323	-0.04(-0.29%)
Feb 03, 2022	14.79	14.89	14.58	14.65	41,633	-0.18(-1.20%)
Feb 02, 2022	14.74	14.91	14.74	14.83	19,270	+0.07(+0.46%)

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.