Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.04	13.11	12.75	12.77	1,539,549	-0.29(-2.21%)
Apr 28, 2022	13.22	13.24	12.80	13.06	2,615,540	-0.11(-0.87%)
Apr 27, 2022	13.17	13.36	13.14	13.18	2,113,211	+0.03(+0.23%)
Apr 26, 2022	13.64	13.64	13.15	13.15	1,714,990	-0.54(-3.94%)
Apr 25, 2022	13.61	13.71	13.42	13.69	1,548,426	+0.03(+0.22%)
Apr 22, 2022	14.12	14.16	13.64	13.66	2,787,563	-0.62(-4.37%)
Apr 21, 2022	14.41	14.52	14.26	14.28	1,033,794	-0.10(-0.69%)
Apr 20, 2022	14.35	14.46	14.33	14.38	832,424	+0.10(+0.69%)
Apr 19, 2022	14.19	14.33	14.15	14.28	953,650	+0.10(+0.70%)
Apr 18, 2022	14.15	14.33	14.15	14.18	1,080,267	+0.05(+0.32%)
Apr 14, 2022	14.10	14.23	14.07	14.14	1,035,430	+0.04(+0.27%)
Apr 13, 2022	13.95	14.14	13.93	14.10	1,024,700	+0.18(+1.31%)
Apr 12, 2022	13.98	14.06	13.88	13.92	1,114,963	-0.05(-0.38%)
Apr 11, 2022	13.95	14.04	13.88	13.97	1,150,562	+0.03(+0.22%)
Apr 08, 2022	13.82	13.96	13.78	13.94	1,075,530	+0.15(+1.10%)
Apr 07, 2022	13.98	14.07	13.73	13.79	1,978,888	-0.15(-1.09%)
Apr 06, 2022	13.92	14.04	13.87	13.94	1,418,888	-0.02(-0.16%)
Apr 05, 2022	13.86	14.04	13.86	13.96	1,242,568	+0.08(+0.55%)
Apr 04, 2022	14.11	14.17	13.76	13.88	2,378,075	-0.24(-1.67%)
Apr 01, 2022	13.85	14.15	13.82	14.12	3,228,323	+0.38(+2.77%)
Mar 31, 2022	13.79	13.90	13.73	13.74	1,110,003	-0.05(-0.39%)
Mar 30, 2022	13.84	13.93	13.77	13.79	1,582,853	-0.06(-0.44%)
Mar 29, 2022	13.79	13.88	13.74	13.85	1,687,522	+0.11(+0.77%)
Mar 28, 2022	13.83	13.84	13.67	13.75	1,292,558	-0.10(-0.71%)
Mar 25, 2022	13.66	13.88	13.62	13.85	1,602,287	+0.27(+1.96%)
Mar 24, 2022	13.61	13.63	13.54	13.58	1,002,099	+0.01(+0.06%)
Mar 23, 2022	13.71	13.74	13.52	13.57	1,178,768	-0.12(-0.89%)
Mar 22, 2022	13.67	13.74	13.63	13.69	1,172,715	+0.07(+0.50%)
Mar 21, 2022	13.42	13.63	13.42	13.63	1,684,034	+0.24(+1.82%)
Mar 18, 2022	13.32	13.45	13.26	13.38	1,447,862	+0.06(+0.46%)
Mar 17, 2022	13.03	13.36	12.95	13.32	2,361,951	+0.30(+2.34%)
Mar 16, 2022	13.05	13.14	12.94	13.02	1,851,306	+0.07(+0.53%)
Mar 15, 2022	12.96	13.03	12.77	12.95	1,374,566	+0.01(+0.06%)
Mar 14, 2022	13.00	13.18	12.90	12.94	1,067,262	-0.02(-0.12%)
Mar 11, 2022	12.93	13.04	12.84	12.96	1,106,640	+0.08(+0.59%)
Mar 10, 2022	12.84	12.92	12.78	12.88	1,051,762	-0.04(-0.29%)
Mar 09, 2022	13.11	13.18	12.86	12.92	1,591,011	-0.01(-0.06%)
Mar 08, 2022	12.91	13.00	12.55	12.93	2,451,270	+0.09(+0.71%)
Mar 07, 2022	13.16	13.20	12.83	12.84	2,087,131	-0.38(-2.91%)
Mar 04, 2022	13.15	13.22	13.04	13.22	1,308,388	-0.05(-0.39%)
Mar 03, 2022	13.38	13.42	13.23	13.27	1,252,019	-0.06(-0.44%)
Mar 02, 2022	13.17	13.38	12.99	13.33	1,587,436	+0.24(+1.86%)
Mar 01, 2022	13.23	13.39	13.05	13.09	1,650,084	-0.20(-1.50%)
Feb 28, 2022	13.12	13.33	13.05	13.29	1,769,195	+0.07(+0.56%)
Feb 25, 2022	12.95	13.24	13.11	13.21	1,573,878	+0.33(+2.52%)
Feb 24, 2022	12.70	12.99	12.50	12.89	3,284,269	-0.22(-1.69%)
Feb 23, 2022	13.48	13.50	12.92	13.11	2,853,336	-0.37(-2.74%)
Feb 22, 2022	13.25	13.56	13.18	13.48	2,686,144	+0.21(+1.62%)
Feb 18, 2022				13.26	0	+0.01(+0.11%)
Feb 17, 2022	13.33	13.36	13.22	13.25	749,670	-0.15(-1.10%)
Feb 16, 2022	13.21	13.44	13.19	13.40	971,985	+0.22(+1.68%)
Feb 15, 2022	13.12	13.26	13.10	13.18	917,719	+0.15(+1.14%)
Feb 14, 2022	13.06	13.15	12.96	13.03	1,160,027	-0.08(-0.62%)
Feb 11, 2022	13.22	13.31	13.04	13.11	1,009,714	-0.10(-0.73%)
Feb 10, 2022	13.35	13.40	13.16	13.21	939,626	-0.14(-1.05%)
Feb 09, 2022	13.23	13.50	13.23	13.35	963,736	+0.05(+0.39%)
Feb 08, 2022	13.29	13.38	13.18	13.29	1,562,523	-0.11(-0.83%)
Feb 07, 2022	13.26	13.43	13.21	13.40	1,352,631	+0.19(+1.45%)
Feb 04, 2022	13.18	13.25	13.11	13.21	1,420,411	+0.03(+0.22%)
Feb 03, 2022	13.23	13.26		13.18	1,978,993	-0.10(-0.72%)
Feb 02, 2022	13.31	13.33	13.19	13.28	1,501,608	+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.