Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.31	11.31	10.83	11.06	34,468	-0.06(-0.55%)
Apr 28, 2022	10.99	11.54	10.75	11.12	76,120	+0.12(+1.11%)
Apr 27, 2022	11.12	11.15	10.86	10.99	34,794	-0.05(-0.47%)
Apr 26, 2022	11.09	11.20	10.99	11.05	34,748	-0.07(-0.63%)
Apr 25, 2022	11.12	11.24	11.06	11.12	63,846	-0.15(-1.32%)
Apr 22, 2022	11.35	11.43	10.83	11.27	84,684	-0.17(-1.53%)
Apr 21, 2022	11.54	11.54	11.43	11.44	25,858	+0.00(+0.02%)
Apr 20, 2022	11.39	11.52	11.33	11.44	54,593	+0.08(+0.69%)
Apr 19, 2022	11.48	11.48	11.28	11.36	27,873	+0.03(+0.31%)
Apr 18, 2022	11.33	11.85	11.28	11.33	40,137	-0.10(-0.84%)
Apr 14, 2022	11.46	11.81	11.40	11.42	46,876	-0.11(-0.98%)
Apr 13, 2022	11.72	11.77	11.49	11.53	43,230	-0.17(-1.48%)
Apr 12, 2022	11.66	12.10	11.59	11.71	33,165	+0.11(+0.97%)
Apr 11, 2022	11.77	11.77	11.58	11.59	50,505	-0.18(-1.55%)
Apr 08, 2022	11.83	11.85	11.73	11.78	28,498	-0.05(-0.44%)
Apr 07, 2022	11.88	11.92	11.78	11.83	31,117	-0.04(-0.36%)
Apr 06, 2022	11.84	11.98	11.84	11.87	46,908	-0.23(-1.86%)
Apr 05, 2022	12.17	12.27	12.05	12.10	27,419	-0.09(-0.71%)
Apr 04, 2022	12.05	12.19	11.97	12.18	53,468	+0.14(+1.14%)
Apr 01, 2022	12.07	12.11	11.95	12.05	32,389	+0.03(+0.22%)
Mar 31, 2022	11.90	12.07	11.85	12.02	64,298	+0.19(+1.61%)
Mar 30, 2022	11.81	11.92	11.55	11.83	52,449	+0.02(+0.15%)
Mar 29, 2022	11.65	11.88	11.65	11.81	43,846	+0.13(+1.11%)
Mar 28, 2022	11.76	11.78	11.59	11.68	62,588	-0.04(-0.37%)
Mar 25, 2022	11.89	11.96	11.72	11.72	53,931	-0.28(-2.31%)
Mar 24, 2022	11.96	12.11	11.87	12.00	43,448	+0.01(+0.07%)
Mar 23, 2022	12.18	12.18	11.92	11.99	44,284	-0.04(-0.34%)
Mar 22, 2022	11.90	12.09	11.90	12.03	21,044	+0.03(+0.29%)
Mar 21, 2022	12.30	12.30	11.84	12.00	53,487	-0.18(-1.49%)
Mar 18, 2022	12.00	12.30	12.00	12.18	36,050	+0.18(+1.51%)
Mar 17, 2022	11.90	12.07	11.88	12.00	35,892	+0.04(+0.36%)
Mar 16, 2022	11.79	12.15	11.79	11.96	38,961	+0.18(+1.54%)
Mar 15, 2022	11.69	11.87	11.66	11.78	41,741	+0.09(+0.74%)
Mar 14, 2022	11.95	11.95	11.65	11.69	50,182	-0.23(-1.95%)
Mar 11, 2022	11.96	12.15	11.89	11.92	27,283	-0.03(-0.29%)
Mar 10, 2022	12.04	12.07	11.85	11.96	33,481	-0.12(-1.00%)
Mar 09, 2022	12.12	12.15	11.98	12.08	24,444	+0.12(+1.01%)
Mar 08, 2022	12.12	12.24	11.92	11.96	63,886	-0.18(-1.49%)
Mar 07, 2022	12.40	12.40	12.10	12.14	77,589	-0.08(-0.63%)
Mar 04, 2022	12.37	12.37	12.18	12.21	41,962	-0.16(-1.32%)
Mar 03, 2022	12.46	12.46	12.33	12.38	18,489	+0.01(+0.07%)
Mar 02, 2022	12.21	12.47	12.21	12.37	33,331	+0.11(+0.91%)
Mar 01, 2022	12.22	12.40	12.11	12.26	20,137	+0.07(+0.57%)
Feb 28, 2022	12.44	12.44	12.09	12.19	32,648	+0.06(+0.50%)
Feb 25, 2022	12.09	12.28	12.10	12.13	75,051	+0.02(+0.14%)
Feb 24, 2022	12.15	12.23	11.99	12.11	75,634	-0.09(-0.78%)
Feb 23, 2022	12.35	12.61	12.07	12.21	45,088	-0.13(-1.05%)
Feb 22, 2022	12.51	12.57	12.11	12.34	32,027	-0.25(-1.99%)
Feb 18, 2022				12.59	0	-0.11(-0.88%)
Feb 17, 2022	13.07	13.07	12.65	12.70	60,231	-0.27(-2.11%)
Feb 16, 2022	13.00	13.12	12.87	12.97	29,095	+0.03(+0.20%)
Feb 15, 2022	12.90	13.10	12.86	12.95	29,722	+0.03(+0.20%)
Feb 14, 2022	13.02	13.34	12.82	12.92	37,779	-0.25(-1.89%)
Feb 11, 2022	13.29	13.29	13.02	13.17	16,792	+0.02(+0.13%)
Feb 10, 2022	13.37	13.37	13.10	13.15	23,967	-0.14(-1.03%)
Feb 09, 2022	13.46	13.46	13.29	13.29	44,427	-0.10(-0.76%)
Feb 08, 2022	13.41	13.49	13.29	13.39	33,647	-0.09(-0.64%)
Feb 07, 2022	13.57	13.76	13.48	13.48	32,312	-0.23(-1.69%)
Feb 04, 2022	13.74	13.76	13.63	13.71	30,372	-0.06(-0.44%)
Feb 03, 2022	13.85		13.76	13.77	18,870	-0.21(-1.53%)
Feb 02, 2022	14.00	14.09	13.93	13.98	20,091	+0.03(+0.18%)

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.