Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.69	11.70	11.43	11.43	964,532	-0.25(-2.10%)
Apr 28, 2022	11.74	11.74	11.57	11.67	879,044	-0.01(-0.07%)
Apr 27, 2022	11.51	11.77	11.51	11.68	1,404,256	+0.19(+1.67%)
Apr 26, 2022	11.72	11.72	11.49	11.49	1,514,744	-0.23(-1.96%)
Apr 25, 2022	11.57	11.73	11.43	11.72	1,400,662	+0.14(+1.19%)
Apr 22, 2022	11.68	11.68	11.57	11.58	853,698	-0.12(-1.05%)
Apr 21, 2022	11.74	11.81	11.68	11.70	607,240	-0.01(-0.07%)
Apr 20, 2022	11.81	11.84	11.70	11.71	579,770	-0.05(-0.39%)
Apr 19, 2022	11.76	11.77	11.70	11.76	523,958	+0.05(+0.39%)
Apr 18, 2022	11.77	11.94	11.70	11.71	1,331,629	-0.11(-0.97%)
Apr 14, 2022	11.87	11.93	11.83	11.83	581,415	-0.03(-0.26%)
Apr 13, 2022	11.68	11.87	11.66	11.86	797,315	+0.20(+1.71%)
Apr 12, 2022	11.74	11.80	11.66	11.66	592,893	-0.08(-0.65%)
Apr 11, 2022	11.67	11.80	11.67	11.73	757,263	+0.03(+0.26%)
Apr 08, 2022	11.56	11.74	11.55	11.70	945,138	+0.18(+1.60%)
Apr 07, 2022	11.51	11.58	11.46	11.52	1,252,828	+0.03(+0.27%)
Apr 06, 2022	11.58	11.59	11.47	11.49	736,778	-0.08(-0.73%)
Apr 05, 2022	11.60	11.64	11.54	11.57	604,026	-0.05(-0.46%)
Apr 04, 2022	11.68	11.70	11.58	11.63	702,193	-0.08(-0.65%)
Apr 01, 2022	11.67	11.75	11.65	11.70	667,048	+0.05(+0.46%)
Mar 31, 2022	11.70	11.76	11.60	11.65	2,242,704	-0.03(-0.26%)
Mar 30, 2022	11.67	11.72	11.62	11.68	1,947,473	+0.05(+0.46%)
Mar 29, 2022	11.69	11.73	11.60	11.63	1,173,457	-0.01(-0.07%)
Mar 28, 2022	11.57	11.64	11.49	11.64	801,303	+0.07(+0.60%)
Mar 25, 2022	11.55	11.63	11.53	11.57	928,600	+0.07(+0.60%)
Mar 24, 2022	11.54	11.57	11.49	11.50	866,523	-0.03(-0.27%)
Mar 23, 2022	11.64	11.65	11.51	11.53	729,918	-0.11(-0.99%)
Mar 22, 2022	11.62	11.70	11.55	11.64	1,011,322	+0.10(+0.86%)
Mar 21, 2022	11.54	11.67	11.51	11.54	1,604,639	+0.05(+0.47%)
Mar 18, 2022	11.50	11.57	11.44	11.49	1,694,474	-0.07(-0.60%)
Mar 17, 2022	11.41	11.57	11.40	11.56	1,077,240	+0.15(+1.34%)
Mar 16, 2022	11.41	11.43	11.27	11.41	1,327,527	+0.07(+0.61%)
Mar 15, 2022	11.24	11.36	11.16	11.34	976,100	+0.08(+0.68%)
Mar 14, 2022	11.47	11.54	11.18	11.26	1,287,064	-0.12(-1.08%)
Mar 11, 2022	11.50	11.55	11.37	11.38	1,426,119	-0.06(-0.54%)
Mar 10, 2022	11.54	11.62	11.42	11.44	873,176	-0.11(-0.93%)
Mar 09, 2022	11.66	11.71	11.54	11.55	1,371,311	+0.02(+0.20%)
Mar 08, 2022	11.58	11.65	11.48	11.53	2,154,107	-0.02(-0.13%)
Mar 07, 2022	11.92	11.97	11.54	11.54	2,370,973	-0.44(-3.71%)
Mar 04, 2022	11.91	12.06	11.87	11.99	838,261	+0.04(+0.32%)
Mar 03, 2022	11.83	12.01	11.82	11.95	962,157	+0.14(+1.17%)
Mar 02, 2022	11.82	11.87	11.79	11.81	1,355,235	-0.01(-0.06%)
Mar 01, 2022	11.83	11.92	11.73	11.82	1,195,513	-0.02(-0.19%)
Feb 28, 2022	11.74	11.87	11.68	11.84	982,835	+0.00(+0.00%)
Feb 25, 2022	11.72	11.84	11.77	11.84	827,728	+0.16(+1.35%)
Feb 24, 2022	11.51	11.71	11.38	11.68	2,154,494	+0.01(+0.06%)
Feb 23, 2022	11.80	11.85	11.67	11.68	996,337	-0.08(-0.70%)
Feb 22, 2022	11.86	11.89	11.74	11.76	1,317,783	-0.15(-1.26%)
Feb 18, 2022				11.91	0	-0.02(-0.19%)
Feb 17, 2022	11.96	11.98	11.89	11.93	1,051,312	-0.07(-0.56%)
Feb 16, 2022	11.87	12.04	11.74	12.00	1,416,815	+0.15(+1.27%)
Feb 15, 2022	12.01	12.02	11.83	11.85	1,282,200	-0.08(-0.63%)
Feb 14, 2022	11.95	12.00	11.86	11.92	960,068	-0.01(-0.13%)
Feb 11, 2022	12.07	12.17	11.91	11.94	1,300,187	-0.16(-1.30%)
Feb 10, 2022	12.04	12.19	12.01	12.10	995,934	+0.08(+0.69%)
Feb 09, 2022	12.04	12.09	11.99	12.01	1,291,853	+0.02(+0.13%)
Feb 08, 2022	12.02	12.04	11.98	12.00	631,767	+0.00(+0.00%)
Feb 07, 2022	11.95	12.04	11.94	12.00	1,055,629	+0.08(+0.69%)
Feb 04, 2022	11.86	11.93	11.79	11.92	491,053	+0.03(+0.25%)
Feb 03, 2022	11.92	11.96	11.86	11.89	505,493	-0.08(-0.63%)
Feb 02, 2022	11.86	11.97	11.81	11.96	822,194	+0.14(+1.14%)

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.