Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.62	13.65	13.31	13.34	404,389	-0.29(-2.16%)
Apr 28, 2022	13.66	13.68	13.43	13.64	319,816	+0.07(+0.53%)
Apr 27, 2022	13.45	13.69	13.43	13.57	983,420	+0.21(+1.55%)
Apr 26, 2022	13.89	13.89	13.35	13.36	1,420,330	-0.57(-4.06%)
Apr 25, 2022	13.82	13.94	13.68	13.93	450,284	+0.00(+0.03%)
Apr 22, 2022	14.20	14.22	13.89	13.92	234,207	-0.30(-2.10%)
Apr 21, 2022	14.36	14.41	14.20	14.22	238,216	-0.11(-0.78%)
Apr 20, 2022	14.29	14.36	14.28	14.33	275,238	+0.11(+0.78%)
Apr 19, 2022	14.13	14.26	14.13	14.22	386,630	+0.06(+0.45%)
Apr 18, 2022	14.10	14.20	14.09	14.16	664,372	+0.06(+0.45%)
Apr 14, 2022	14.10	14.18	14.07	14.09	145,776	+0.00(+0.00%)
Apr 13, 2022	13.93	14.10	13.93	14.09	182,595	+0.20(+1.43%)
Apr 12, 2022	13.98	14.05	13.88	13.89	322,882	-0.05(-0.34%)
Apr 11, 2022	14.00	14.04	13.90	13.94	215,013	-0.08(-0.57%)
Apr 08, 2022	13.92	14.05	13.92	14.02	185,197	+0.11(+0.80%)
Apr 07, 2022	13.91	13.95	13.81	13.91	338,476	+0.01(+0.06%)
Apr 06, 2022	14.01	14.04	13.86	13.90	480,992	-0.10(-0.74%)
Apr 05, 2022	14.05	14.07	13.97	14.01	299,338	-0.02(-0.11%)
Apr 04, 2022	14.15	14.15	13.97	14.02	354,968	-0.12(-0.84%)
Apr 01, 2022	14.07	14.15	13.99	14.14	415,363	+0.16(+1.18%)
Mar 31, 2022	13.98	14.09	13.95	13.98	345,167	+0.02(+0.11%)
Mar 30, 2022	14.01	14.01	13.93	13.96	184,734	-0.02(-0.17%)
Mar 29, 2022	13.95	14.00	13.95	13.98	250,388	+0.07(+0.50%)
Mar 28, 2022	13.91	13.92	13.82	13.91	418,313	+0.00(+0.00%)
Mar 25, 2022	13.81	13.91	13.77	13.91	269,537	+0.15(+1.08%)
Mar 24, 2022	13.77	13.81	13.73	13.77	286,335	+0.01(+0.06%)
Mar 23, 2022	13.84	13.84	13.74	13.76	291,365	-0.09(-0.62%)
Mar 22, 2022	13.80	13.86	13.77	13.84	447,623	+0.09(+0.62%)
Mar 21, 2022	13.67	13.84	13.67	13.76	309,079	+0.12(+0.92%)
Mar 18, 2022	13.65	13.73	13.52	13.63	358,867	-0.05(-0.34%)
Mar 17, 2022	13.45	13.70	13.44	13.68	296,510	+0.22(+1.62%)
Mar 16, 2022	13.47	13.51	13.32	13.46	364,778	+0.06(+0.47%)
Mar 15, 2022	13.38	13.44	13.30	13.40	308,950	+0.04(+0.29%)
Mar 14, 2022	13.51	13.63	13.30	13.36	271,743	-0.05(-0.41%)
Mar 11, 2022	13.54	13.55	13.37	13.41	257,089	-0.04(-0.29%)
Mar 10, 2022	13.49	13.55	13.41	13.45	273,136	-0.07(-0.52%)
Mar 09, 2022	13.53	13.66	13.52	13.52	410,898	+0.10(+0.76%)
Mar 08, 2022	13.45	13.51	13.31	13.42	570,919	+0.00(+0.00%)
Mar 07, 2022	13.83	13.84	13.40	13.42	493,270	-0.41(-2.99%)
Mar 04, 2022	13.89	13.89	13.78	13.84	401,522	-0.08(-0.56%)
Mar 03, 2022	13.91	13.97	13.86	13.91	357,137	+0.02(+0.11%)
Mar 02, 2022	13.68	13.91	13.68	13.90	3,712,868	+0.25(+1.83%)
Mar 01, 2022	13.73	13.78	13.53	13.65	291,132	-0.07(-0.51%)
Feb 28, 2022	13.62	13.72	13.58	13.72	293,673	+0.03(+0.23%)
Feb 25, 2022	13.42	13.69	13.59	13.69	352,451	+0.25(+1.86%)
Feb 24, 2022	13.18	13.45	13.05	13.44	621,511	-0.02(-0.12%)
Feb 23, 2022	13.69	13.70	13.45	13.45	337,959	-0.13(-0.98%)
Feb 22, 2022	13.70	13.70	13.53	13.59	448,218	-0.13(-0.97%)
Feb 18, 2022				13.72	0	+0.00(+0.00%)
Feb 17, 2022	13.81	13.82	13.72	13.72	206,864	-0.12(-0.90%)
Feb 16, 2022	13.70	13.86	13.70	13.84	591,744	+0.15(+1.08%)
Feb 15, 2022	13.72	13.73	13.68	13.70	316,298	+0.04(+0.29%)
Feb 14, 2022	13.77	13.78	13.56	13.66	443,193	-0.11(-0.79%)
Feb 11, 2022	13.86	13.93	13.70	13.77	408,767	-0.08(-0.56%)
Feb 10, 2022	13.89	14.00	13.82	13.84	230,611	-0.07(-0.50%)
Feb 09, 2022	14.03	14.07	13.91	13.91	397,461	-0.09(-0.67%)
Feb 08, 2022	13.98	14.01	13.92	14.01	276,009	+0.02(+0.17%)
Feb 07, 2022	13.90	14.00	13.88	13.98	427,977	+0.11(+0.79%)
Feb 04, 2022	13.84	13.90	13.74	13.87	435,676	+0.05(+0.40%)
Feb 03, 2022	13.87		13.79	13.82	308,454	-0.05(-0.39%)
Feb 02, 2022	13.89	13.90	13.80	13.87	269,618	+0.01(+0.06%)

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.