Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.96	12.16	11.37	11.48	2,759,799	-0.39(-3.32%)
Apr 28, 2022	11.43	11.99	11.11	11.87	2,764,107	+0.53(+4.63%)
Apr 27, 2022	11.32	11.43	10.96	11.35	3,806,750	+0.09(+0.83%)
Apr 26, 2022	11.43	11.63	11.05	11.26	3,738,070	-0.08(-0.74%)
Apr 25, 2022	11.31	11.46	10.86	11.34	3,942,741	-0.40(-3.43%)
Apr 22, 2022	12.17	12.34	11.68	11.74	2,189,943	-0.55(-4.50%)
Apr 21, 2022	13.12	13.20	12.25	12.30	2,405,764	-0.69(-5.34%)
Apr 20, 2022	12.80	13.14	12.79	12.99	1,668,311	+0.30(+2.37%)
Apr 19, 2022	12.76	12.98	12.63	12.69	2,023,876	-0.25(-1.96%)
Apr 18, 2022	12.79	13.11	12.78	12.94	1,592,502	+0.32(+2.53%)
Apr 14, 2022	12.54	12.78	12.46	12.62	1,437,217	-0.03(-0.22%)
Apr 13, 2022	12.44	12.85	12.35	12.65	2,278,434	+0.41(+3.37%)
Apr 12, 2022	12.24	12.52	12.18	12.24	2,051,564	+0.35(+2.92%)
Apr 11, 2022	12.29	12.32	11.81	11.89	2,299,272	-0.61(-4.88%)
Apr 08, 2022	12.06	12.55	12.02	12.50	2,610,840	+0.48(+3.98%)
Apr 07, 2022	11.72	12.06	11.64	12.02	1,829,670	+0.41(+3.55%)
Apr 06, 2022	11.94	12.09	11.51	11.61	2,208,542	-0.21(-1.75%)
Apr 05, 2022	12.42	12.56	11.78	11.82	2,296,800	-0.51(-4.11%)
Apr 04, 2022	12.23	12.37	11.95	12.32	3,182,101	+0.34(+2.82%)
Apr 01, 2022	11.96	12.21	11.89	11.99	2,069,107	+0.08(+0.63%)
Mar 31, 2022	12.16	12.30	11.90	11.91	2,250,116	-0.43(-3.50%)
Mar 30, 2022	12.54	12.78	12.29	12.34	1,760,211	+0.01(+0.08%)
Mar 29, 2022	11.99	12.38	11.67	12.33	2,787,072	-0.12(-0.98%)
Mar 28, 2022	12.63	12.69	12.39	12.46	1,993,139	-0.54(-4.18%)
Mar 25, 2022	12.41	13.03	12.39	13.00	2,575,358	+0.47(+3.74%)
Mar 24, 2022	12.34	12.70	12.31	12.53	3,050,991	+0.20(+1.60%)
Mar 23, 2022	12.32	12.58	12.23	12.33	4,466,365	+0.29(+2.41%)
Mar 22, 2022	12.17	12.23	11.83	12.04	2,640,445	-0.16(-1.31%)
Mar 21, 2022	11.90	12.31	11.80	12.20	3,844,963	+0.61(+5.26%)
Mar 18, 2022	11.84	11.97	11.55	11.59	2,533,752	-0.31(-2.60%)
Mar 17, 2022	11.77	12.04	11.65	11.90	2,194,702	+0.47(+4.10%)
Mar 16, 2022	11.57	11.71	11.26	11.43	2,365,481	-0.07(-0.57%)
Mar 15, 2022	11.02	11.57	10.71	11.50	5,220,544	-0.25(-2.16%)
Mar 14, 2022	12.04	12.10	11.30	11.75	5,537,937	-0.63(-5.08%)
Mar 11, 2022	12.54	12.77	12.37	12.38	3,236,382	-0.37(-2.87%)
Mar 10, 2022	12.82			12.75	4,169,476	+0.12(+0.97%)
Mar 09, 2022	12.46	12.78	12.16	12.62	6,117,842	-0.43(-3.30%)
Mar 08, 2022	13.40	13.64	12.72	13.06	3,910,021	+0.01(+0.07%)
Mar 07, 2022	13.06	13.68	12.75	13.05	4,380,081	+0.37(+2.88%)
Mar 04, 2022	11.88	12.68	11.87	12.68	4,936,735	+0.83(+6.96%)
Mar 03, 2022	12.35	12.35	11.67	11.86	4,323,168	-0.42(-3.40%)
Mar 02, 2022	12.60	12.71	12.13	12.27	2,794,708	-0.01(-0.08%)
Mar 01, 2022	12.11	12.53	11.94	12.28	3,807,655	+0.36(+3.05%)
Feb 28, 2022	11.43	11.95	11.37	11.92	5,127,439	+0.50(+4.41%)
Feb 25, 2022	11.13	11.43	10.84	11.42	3,504,928	+0.28(+2.51%)
Feb 24, 2022	11.28	11.34	10.75	11.14	3,971,325	+0.16(+1.44%)
Feb 23, 2022	10.84	11.28	10.81	10.98	1,948,829	+0.21(+1.99%)
Feb 22, 2022	11.16	11.32	10.61	10.76	2,606,401	-0.07(-0.69%)
Feb 18, 2022				10.84	0	-0.31(-2.76%)
Feb 17, 2022	11.21	11.47	11.04	11.14	1,969,265	-0.07(-0.58%)
Feb 16, 2022	11.36	11.73	11.14	11.21	2,558,246	+0.05(+0.42%)
Feb 15, 2022	10.77	11.23	10.66	11.16	2,312,680	+0.10(+0.93%)
Feb 14, 2022	11.15	11.27	10.95	11.06	3,183,138	-0.20(-1.74%)
Feb 11, 2022	10.90	11.39	10.86	11.26	2,079,281	+0.48(+4.41%)
Feb 10, 2022	10.73	11.15	10.65	10.78	1,672,563	-0.08(-0.77%)
Feb 09, 2022	10.61	11.02	10.58	10.87	1,659,754	+0.32(+3.01%)
Feb 08, 2022	10.98	10.98	10.47	10.55	3,206,801	-0.56(-5.04%)
Feb 07, 2022	11.16	11.27	10.93	11.11	2,567,487	-0.18(-1.57%)
Feb 04, 2022	11.42	11.80	11.20	11.28	2,816,424	+0.02(+0.17%)
Feb 03, 2022	11.37	11.39	10.94	11.27	3,264,494	-0.10(-0.90%)
Feb 02, 2022	11.30	11.42	11.04	11.37	2,090,773	+0.14(+1.25%)

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.