Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.10	11.12	10.72	10.78	202,150	-0.39(-3.51%)
Apr 28, 2022	11.16	11.26	10.92	11.18	174,878	+0.18(+1.60%)
Apr 27, 2022	11.10	11.19	10.87	11.00	244,969	-0.03(-0.27%)
Apr 26, 2022	11.32	11.38	11.00	11.03	175,526	-0.42(-3.68%)
Apr 25, 2022	11.78	11.87	11.38	11.45	198,377	-0.37(-3.15%)
Apr 22, 2022	12.28	12.28	11.78	11.82	220,836	-0.46(-3.75%)
Apr 21, 2022	12.23	12.55	12.22	12.28	255,255	+0.09(+0.72%)
Apr 20, 2022	12.19	12.41	12.15	12.20	240,534	+0.16(+1.30%)
Apr 19, 2022	11.87	12.25	11.81	12.04	348,383	+0.19(+1.57%)
Apr 18, 2022	11.74	12.10	11.61	11.85	466,686	+0.15(+1.26%)
Apr 14, 2022	11.48	11.73	11.46	11.71	328,053	+0.25(+2.23%)
Apr 13, 2022	11.20	11.56	11.20	11.45	226,228	+0.25(+2.28%)
Apr 12, 2022	11.08	11.49	10.98	11.20	314,430	+0.25(+2.24%)
Apr 11, 2022	10.78	11.26	10.78	10.95	338,291	+0.18(+1.64%)
Apr 08, 2022	11.32	11.32	10.77	10.77	209,408	-0.42(-3.77%)
Apr 07, 2022	11.34	11.44	10.92	11.20	260,849	-0.18(-1.55%)
Apr 06, 2022	11.49	11.49	11.16	11.37	483,381	-0.20(-1.70%)
Apr 05, 2022	12.08	12.19	11.55	11.57	234,787	-0.49(-4.07%)
Apr 04, 2022	12.10	12.26	11.94	12.06	299,284	-0.31(-2.54%)
Apr 01, 2022	12.26	12.47	12.10	12.37	249,096	+0.24(+1.94%)
Mar 31, 2022	12.43	12.51	12.09	12.14	270,906	-0.29(-2.37%)
Mar 30, 2022	12.82	12.82	12.42	12.43	204,222	-0.32(-2.51%)
Mar 29, 2022	13.09	13.36	12.74	12.75	221,015	-0.23(-1.79%)
Mar 28, 2022	13.02	13.09	12.73	12.98	238,019	-0.03(-0.22%)
Mar 25, 2022	12.94	13.29	12.87	13.01	187,019	+0.11(+0.83%)
Mar 24, 2022	12.88	12.97	12.71	12.91	207,466	+0.22(+1.76%)
Mar 23, 2022	12.34	12.81	12.25	12.68	202,457	+0.24(+1.95%)
Mar 22, 2022	12.55	12.73	12.42	12.44	240,713	-0.11(-0.85%)
Mar 21, 2022	12.68	13.31	12.50	12.55	322,202	+0.14(+1.09%)
Mar 18, 2022	12.62	12.62	12.08	12.41	1,574,727	-0.25(-1.99%)
Mar 17, 2022	12.61	12.78	12.28	12.66	309,070	+0.26(+2.11%)
Mar 16, 2022	12.30	12.51	12.26	12.40	330,206	+0.16(+1.35%)
Mar 15, 2022	12.75	12.78	12.15	12.24	252,464	-0.35(-2.77%)
Mar 14, 2022	12.27	12.64	12.04	12.59	302,088	+0.33(+2.69%)
Mar 11, 2022	12.68	12.76	12.23	12.26	211,632	-0.29(-2.32%)
Mar 10, 2022	12.46	12.77	12.39	12.55	294,358	-0.16(-1.22%)
Mar 09, 2022	12.70	12.91	12.65	12.70	210,155	+0.26(+2.10%)
Mar 08, 2022	12.52	12.80	12.31	12.44	255,251	+0.00(+0.00%)
Mar 07, 2022	13.04	13.23	12.40	12.44	364,951	-0.70(-5.31%)
Mar 04, 2022	13.13	13.41	13.05	13.14	235,004	-0.18(-1.38%)
Mar 03, 2022	13.06	13.35	13.00	13.32	210,506	+0.65(+5.13%)
Mar 02, 2022	12.64	12.85	12.44	12.67	174,969	+0.11(+0.85%)
Mar 01, 2022	13.30	13.48	12.54	12.57	227,848	-0.76(-5.68%)
Feb 28, 2022	13.21	13.43	13.15	13.32	183,922	-0.09(-0.65%)
Feb 25, 2022	13.10	13.44	13.12	13.41	146,976	+0.45(+3.44%)
Feb 24, 2022	13.18	13.18	12.75	12.96	197,567	-0.32(-2.41%)
Feb 23, 2022	13.56	13.67	13.22	13.28	205,523	-0.15(-1.08%)
Feb 22, 2022	13.63	13.82	13.39	13.43	258,537	-0.19(-1.42%)
Feb 18, 2022				13.62	0	+0.64(+4.93%)
Feb 17, 2022	13.46	13.50	12.92	12.98	309,274	-0.51(-3.81%)
Feb 16, 2022	13.43	13.58	12.97	13.50	311,227	-0.03(-0.22%)
Feb 15, 2022	13.69	13.84	13.31	13.53	299,363	-0.07(-0.50%)
Feb 14, 2022	14.14	14.25	13.58	13.59	576,627	-0.50(-3.58%)
Feb 11, 2022	14.92	14.92	14.06	14.10	353,943	-0.83(-5.58%)
Feb 10, 2022	15.90	16.01	14.76	14.93	510,293	-1.67(-10.05%)
Feb 09, 2022	17.12	17.22	16.56	16.60	222,844	-0.53(-3.11%)
Feb 08, 2022	16.75	17.14	16.71	17.13	243,127	+0.43(+2.55%)
Feb 07, 2022	16.58	16.84	16.46	16.71	200,323	+0.07(+0.41%)
Feb 04, 2022	16.92	17.02	16.58	16.64	137,469	-0.36(-2.11%)
Feb 03, 2022	16.82			17.00	124,654	+0.01(+0.06%)
Feb 02, 2022	17.06	17.15	16.93	16.99	123,001	-0.13(-0.74%)

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.