Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.99	14.51	13.55	14.23	137,372	+0.23(+1.64%)
Apr 28, 2022	13.83	14.34	13.51	14.00	75,413	+0.22(+1.60%)
Apr 27, 2022	14.19	14.28	13.73	13.78	66,836	-0.31(-2.20%)
Apr 26, 2022	14.47	14.47	13.97	14.09	51,952	-0.57(-3.89%)
Apr 25, 2022	14.39	14.79	14.30	14.66	79,021	+0.17(+1.17%)
Apr 22, 2022	14.58	14.99	14.32	14.49	51,324	-0.06(-0.41%)
Apr 21, 2022	15.13	15.51	14.50	14.55	60,053	-0.51(-3.39%)
Apr 20, 2022	15.43	15.55	15.02	15.06	69,996	-0.24(-1.57%)
Apr 19, 2022	15.41	16.28	15.24	15.30	111,153	-0.22(-1.42%)
Apr 18, 2022	15.68	15.70	15.30	15.52	65,783	-0.19(-1.21%)
Apr 14, 2022	15.92	15.96	15.65	15.71	55,611	-0.34(-2.12%)
Apr 13, 2022	15.55	16.17	15.55	16.05	49,761	+0.36(+2.29%)
Apr 12, 2022	15.85	16.28	15.51	15.69	88,660	+0.06(+0.38%)
Apr 11, 2022	15.62	16.15	15.34	15.63	185,281	-0.06(-0.38%)
Apr 08, 2022	15.95	16.04	15.64	15.69	101,688	-0.32(-2.00%)
Apr 07, 2022	15.66	16.16	15.65	16.01	186,064	+0.27(+1.72%)
Apr 06, 2022	15.82	15.86	15.44	15.74	165,104	-0.34(-2.11%)
Apr 05, 2022	16.25	16.45	15.95	16.08	173,006	-0.17(-1.05%)
Apr 04, 2022	15.90	16.49	15.79	16.25	98,338	+0.31(+1.94%)
Apr 01, 2022	15.25	15.97	15.25	15.94	101,082	+0.60(+3.91%)
Mar 31, 2022	14.95	15.40	14.85	15.34	202,791	+0.36(+2.40%)
Mar 30, 2022	15.00	15.08	14.72	14.98	175,861	+0.00(+0.00%)
Mar 29, 2022	14.65	15.04	14.61	14.98	187,860	+0.53(+3.67%)
Mar 28, 2022	14.68	14.88	14.27	14.45	119,809	-0.12(-0.82%)
Mar 25, 2022	14.64	14.67	14.11	14.57	97,478	-0.16(-1.09%)
Mar 24, 2022	14.66	14.77	14.21	14.73	81,579	+0.10(+0.68%)
Mar 23, 2022	14.65	14.70	14.39	14.63	116,765	-0.17(-1.15%)
Mar 22, 2022	14.39	15.04	14.15	14.80	303,810	+0.51(+3.57%)
Mar 21, 2022	14.27	14.69	13.72	14.29	280,108	+0.03(+0.21%)
Mar 18, 2022	14.12	14.67	13.94	14.26	258,500	-0.03(-0.21%)
Mar 17, 2022	13.52	14.35	13.40	14.29	206,349	+1.09(+8.26%)
Mar 16, 2022	13.00	13.56	12.76	13.20	246,430	+0.02(+0.15%)
Mar 15, 2022	12.91	13.25	12.61	13.18	192,587	+0.41(+3.21%)
Mar 14, 2022	13.74	13.74	12.77	12.77	146,673	-1.01(-7.33%)
Mar 11, 2022	13.66	13.80	13.45	13.78	81,551	+0.10(+0.73%)
Mar 10, 2022	13.45	13.81	13.16	13.68	154,322	-0.15(-1.08%)
Mar 09, 2022	13.95	14.35	13.62	13.83	126,543	+0.30(+2.22%)
Mar 08, 2022	13.45	13.72	13.17	13.53	107,645	+0.12(+0.89%)
Mar 07, 2022	13.39	13.81	13.17	13.41	187,046	+0.09(+0.68%)
Mar 04, 2022	13.08	13.40	12.74	13.32	115,394	+0.16(+1.22%)
Mar 03, 2022	13.73	14.15	13.08	13.16	78,752	-0.48(-3.52%)
Mar 02, 2022	13.79	13.93	13.33	13.64	55,177	-0.08(-0.58%)
Mar 01, 2022	13.81	14.15	13.58	13.72	83,190	-0.21(-1.51%)
Feb 28, 2022	13.21	13.96	13.17	13.93	131,380	+0.62(+4.66%)
Feb 25, 2022	13.28	13.47	12.75	13.31	130,653	+0.15(+1.14%)
Feb 24, 2022	12.21	13.30	12.21	13.16	173,671	+0.45(+3.54%)
Feb 23, 2022	12.88	13.13	12.37	12.71	181,888	-0.12(-0.94%)
Feb 22, 2022	13.21	13.50	12.75	12.83	83,914	-0.37(-2.80%)
Feb 18, 2022				13.20	0	-0.25(-1.86%)
Feb 17, 2022	13.75	13.87	13.12	13.45	86,061	-0.50(-3.58%)
Feb 16, 2022	14.05	14.16	13.44	13.95	80,314	-0.22(-1.55%)
Feb 15, 2022	13.95	14.18	13.61	14.17	89,314	+0.53(+3.89%)
Feb 14, 2022	13.30	13.80	13.12	13.64	71,597	+0.34(+2.56%)
Feb 11, 2022	13.71	14.16	13.10	13.30	59,796	-0.40(-2.92%)
Feb 10, 2022	13.70	14.29	13.53	13.70	49,352	-0.36(-2.56%)
Feb 09, 2022	13.85	14.21	13.82	14.06	68,228	+0.35(+2.55%)
Feb 08, 2022	13.26	13.90	12.94	13.71	94,918	+0.59(+4.50%)
Feb 07, 2022	13.27	13.80	12.92	13.12	134,543	-0.18(-1.35%)
Feb 04, 2022	13.10	13.50	12.91	13.30	74,780	+0.31(+2.39%)
Feb 03, 2022	13.28		12.93	12.99	142,186	-0.48(-3.56%)
Feb 02, 2022	13.73	13.81	13.37	13.47	167,503	-0.21(-1.54%)

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.