Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.03	13.10	12.74	12.77	1,540,664	-0.29(-2.21%)
Apr 28, 2022	13.21	13.23	12.79	13.05	2,617,434	-0.11(-0.87%)
Apr 27, 2022	13.16	13.35	13.13	13.17	2,114,741	+0.03(+0.23%)
Apr 26, 2022	13.63	13.63	13.14	13.14	1,716,233	-0.54(-3.94%)
Apr 25, 2022	13.60	13.70	13.41	13.68	1,549,547	+0.03(+0.22%)
Apr 22, 2022	14.11	14.15	13.63	13.65	2,789,583	-0.62(-4.37%)
Apr 21, 2022	14.40	14.51	14.25	14.27	1,034,543	-0.10(-0.69%)
Apr 20, 2022	14.34	14.44	14.32	14.37	833,027	+0.10(+0.69%)
Apr 19, 2022	14.18	14.32	14.14	14.27	954,341	+0.10(+0.70%)
Apr 18, 2022	14.14	14.32	14.14	14.17	1,081,050	+0.05(+0.32%)
Apr 14, 2022	14.09	14.22	14.06	14.13	1,036,180	+0.04(+0.27%)
Apr 13, 2022	13.94	14.13	13.92	14.09	1,025,442	+0.18(+1.31%)
Apr 12, 2022	13.97	14.05	13.87	13.91	1,115,771	-0.05(-0.38%)
Apr 11, 2022	13.94	14.03	13.87	13.96	1,151,395	+0.03(+0.22%)
Apr 08, 2022	13.81	13.95	13.77	13.93	1,076,309	+0.15(+1.10%)
Apr 07, 2022	13.97	14.06	13.72	13.78	1,980,322	-0.15(-1.09%)
Apr 06, 2022	13.91	14.03	13.86	13.93	1,419,916	-0.02(-0.16%)
Apr 05, 2022	13.85	14.03	13.85	13.95	1,243,468	+0.08(+0.55%)
Apr 04, 2022	14.10	14.16	13.75	13.87	2,379,798	-0.24(-1.67%)
Apr 01, 2022	13.84	14.14	13.81	14.11	3,230,662	+0.38(+2.77%)
Mar 31, 2022	13.78	13.89	13.72	13.73	1,110,807	-0.05(-0.39%)
Mar 30, 2022	13.83	13.92	13.76	13.78	1,583,999	-0.06(-0.44%)
Mar 29, 2022	13.78	13.87	13.73	13.84	1,688,744	+0.11(+0.77%)
Mar 28, 2022	13.82	13.83	13.66	13.74	1,293,494	-0.10(-0.71%)
Mar 25, 2022	13.65	13.87	13.61	13.84	1,603,448	+0.27(+1.96%)
Mar 24, 2022	13.60	13.62	13.53	13.57	1,002,824	+0.01(+0.06%)
Mar 23, 2022	13.70	13.73	13.51	13.56	1,179,622	-0.12(-0.89%)
Mar 22, 2022	13.66	13.73	13.62	13.68	1,173,564	+0.07(+0.50%)
Mar 21, 2022	13.41	13.62	13.41	13.62	1,685,254	+0.24(+1.82%)
Mar 18, 2022	13.31	13.44	13.25	13.37	1,448,911	+0.06(+0.46%)
Mar 17, 2022	13.02	13.35	12.94	13.31	2,363,662	+0.30(+2.34%)
Mar 16, 2022	13.04	13.13	12.93	13.01	1,852,647	+0.07(+0.53%)
Mar 15, 2022	12.96	13.02	12.77	12.94	1,375,562	+0.01(+0.06%)
Mar 14, 2022	12.99	13.17	12.89	12.93	1,068,035	-0.02(-0.12%)
Mar 11, 2022	12.92	13.04	12.83	12.95	1,107,442	+0.08(+0.59%)
Mar 10, 2022	12.83	12.91	12.77	12.87	1,052,524	-0.04(-0.29%)
Mar 09, 2022	13.10	13.17	12.85	12.91	1,592,164	-0.01(-0.06%)
Mar 08, 2022	12.90	12.99	12.54	12.92	2,453,046	+0.09(+0.71%)
Mar 07, 2022	13.15	13.19	12.82	12.83	2,088,643	-0.38(-2.91%)
Mar 04, 2022	13.14	13.21	13.03	13.21	1,309,336	-0.05(-0.39%)
Mar 03, 2022	13.37	13.41	13.23	13.26	1,252,926	-0.06(-0.44%)
Mar 02, 2022	13.16	13.37	12.98	13.32	1,588,586	+0.24(+1.86%)
Mar 01, 2022	13.23	13.38	13.04	13.08	1,651,280	-0.20(-1.50%)
Feb 28, 2022	13.11	13.32	13.04	13.28	1,770,477	+0.07(+0.56%)
Feb 25, 2022	12.94	13.23	13.10	13.20	1,575,018	+0.33(+2.52%)
Feb 24, 2022	12.69	12.98	12.49	12.88	3,286,648	-0.22(-1.69%)
Feb 23, 2022	13.47	13.49	12.91	13.10	2,855,404	-0.37(-2.74%)
Feb 22, 2022	13.24	13.55	13.17	13.47	2,688,090	+0.21(+1.62%)
Feb 18, 2022				13.25	0	+0.01(+0.11%)
Feb 17, 2022	13.32	13.35	13.21	13.24	750,213	-0.15(-1.10%)
Feb 16, 2022	13.20	13.43	13.18	13.39	972,689	+0.22(+1.68%)
Feb 15, 2022	13.11	13.25	13.09	13.17	918,383	+0.15(+1.14%)
Feb 14, 2022	13.06	13.14	12.95	13.02	1,160,868	-0.08(-0.62%)
Feb 11, 2022	13.21	13.30	13.03	13.10	1,010,446	-0.10(-0.73%)
Feb 10, 2022	13.34	13.39	13.15	13.20	940,307	-0.14(-1.05%)
Feb 09, 2022	13.23	13.49	13.23	13.34	964,434	+0.05(+0.39%)
Feb 08, 2022	13.28	13.37	13.17	13.28	1,563,655	-0.11(-0.83%)
Feb 07, 2022	13.25	13.42	13.20	13.40	1,353,611	+0.19(+1.45%)
Feb 04, 2022	13.17	13.24	13.10	13.20	1,421,440	+0.03(+0.22%)
Feb 03, 2022	13.23	13.25		13.17	1,980,427	-0.10(-0.72%)
Feb 02, 2022	13.30	13.32	13.18	13.27	1,502,696	+0.03(+0.22%)

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.