Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.94	12.12	11.88	12.04	1,464,436	+0.13(+1.09%)
Apr 27, 2023	11.34	11.95	11.29	11.91	1,793,594	+0.69(+6.15%)
Apr 26, 2023	11.54	11.60	11.22	11.22	2,017,185	-0.44(-3.77%)
Apr 25, 2023	11.65	11.73	11.57	11.66	2,073,428	-0.04(-0.34%)
Apr 24, 2023	11.59	11.86	11.59	11.70	1,164,217	+0.07(+0.60%)
Apr 21, 2023	11.27	11.68	11.21	11.63	1,742,988	+0.45(+4.03%)
Apr 20, 2023	11.02	11.19	10.85	11.18	1,276,960	+0.03(+0.27%)
Apr 19, 2023	11.14	11.26	11.09	11.15	968,826	-0.08(-0.71%)
Apr 18, 2023	11.18	11.36	11.16	11.23	1,780,285	+0.09(+0.81%)
Apr 17, 2023	10.97	11.18	10.97	11.14	907,483	+0.11(+1.00%)
Apr 14, 2023	11.31	11.45	10.96	11.03	1,138,939	-0.31(-2.73%)
Apr 13, 2023	11.38	11.41	11.21	11.34	828,389	-0.02(-0.18%)
Apr 12, 2023	11.41	11.47	11.15	11.36	1,564,595	+0.09(+0.80%)
Apr 11, 2023	11.36	11.46	11.23	11.27	1,203,272	-0.03(-0.27%)
Apr 10, 2023	11.05	11.31	10.98	11.30	1,179,978	+0.22(+1.99%)
Apr 06, 2023	11.08	11.09	10.75	11.08	1,539,283	-0.08(-0.72%)
Apr 05, 2023	11.32	11.37	11.10	11.16	3,606,746	-0.23(-2.02%)
Apr 04, 2023	11.68	11.71	11.31	11.39	1,459,774	-0.25(-2.15%)
Apr 03, 2023	11.67	11.72	11.47	11.64	1,854,626	-0.08(-0.68%)
Mar 31, 2023	11.38	11.79	11.28	11.72	1,462,703	+0.43(+3.81%)
Mar 30, 2023	11.44	11.44	11.27	11.29	882,607	-0.01(-0.09%)
Mar 29, 2023	11.27	11.38	11.24	11.30	1,202,369	+0.21(+1.89%)
Mar 28, 2023	11.02	11.12	10.97	11.09	1,222,977	+0.08(+0.73%)
Mar 27, 2023	11.11	11.14	10.93	11.01	844,420	+0.06(+0.55%)
Mar 24, 2023	10.87	11.04	10.77	10.95	787,593	-0.07(-0.64%)
Mar 23, 2023	11.23	11.37	10.93	11.02	807,443	-0.05(-0.45%)
Mar 22, 2023	11.35	11.44	11.07	11.07	1,312,051	-0.32(-2.81%)
Mar 21, 2023	11.36	11.46	11.23	11.39	1,155,660	+0.19(+1.70%)
Mar 20, 2023	11.41	11.49	11.16	11.20	1,498,717	-0.17(-1.50%)
Mar 17, 2023	11.32	11.54	11.29	11.37	1,668,252	-0.19(-1.64%)
Mar 16, 2023	11.29	11.58	11.26	11.56	1,610,134	+0.13(+1.14%)
Mar 15, 2023	11.21	11.46	11.16	11.43	1,454,697	-0.02(-0.17%)
Mar 14, 2023	11.60	11.68	11.36	11.45	1,946,846	+0.11(+0.97%)
Mar 13, 2023	11.23	11.52	11.06	11.34	1,731,719	-0.09(-0.79%)
Mar 10, 2023	11.73	11.76	11.33	11.43	1,817,488	-0.33(-2.81%)
Mar 09, 2023	12.16	12.17	11.72	11.76	1,464,969	-0.28(-2.33%)
Mar 08, 2023	11.85	12.09	11.72	12.04	1,941,604	+0.23(+1.95%)
Mar 07, 2023	11.81	11.96	11.71	11.81	1,774,296	-0.02(-0.17%)
Mar 06, 2023	12.35	12.40	11.74	11.83	2,256,420	-0.42(-3.43%)
Mar 03, 2023	12.00	12.39	11.88	12.25	3,771,840	+0.44(+3.73%)
Mar 02, 2023	11.34	11.82	11.24	11.81	12,798,077	-0.35(-2.88%)
Mar 01, 2023	12.49	12.65	12.08	12.16	1,849,856	-0.15(-1.22%)
Feb 28, 2023	12.33	13.14	11.81	12.31	3,053,280	-0.38(-2.99%)
Feb 27, 2023	12.60	12.79	12.48	12.69	1,723,929	+0.24(+1.93%)
Feb 24, 2023	12.22	12.53	12.11	12.45	778,092	-0.01(-0.08%)
Feb 23, 2023	12.61	12.62	12.22	12.46	1,172,211	-0.05(-0.40%)
Feb 22, 2023	12.47	12.69	12.40	12.51	924,082	+0.11(+0.89%)
Feb 21, 2023	12.89	13.08	12.37	12.40	2,397,471	-0.71(-5.42%)
Feb 17, 2023	13.25	13.34	13.09	13.11	939,003	-0.19(-1.43%)
Feb 16, 2023	13.01	13.39	12.97	13.30	1,210,459	-0.01(-0.08%)
Feb 15, 2023	13.15	13.36	13.07	13.31	637,694	+0.03(+0.23%)
Feb 14, 2023	13.14	13.32	12.93	13.28	1,021,104	+0.10(+0.76%)
Feb 13, 2023	13.00	13.26	12.95	13.18	733,818	+0.20(+1.54%)
Feb 10, 2023	13.04	13.13	12.91	12.98	1,190,338	-0.16(-1.22%)
Feb 09, 2023	13.60	13.68	13.13	13.14	1,154,774	-0.28(-2.09%)
Feb 08, 2023	13.50	13.57	13.26	13.42	1,541,832	-0.12(-0.89%)
Feb 07, 2023	13.50	13.70	13.28	13.54	1,923,090	-0.05(-0.37%)
Feb 06, 2023	13.56	13.69	13.03	13.59	2,708,847	-0.46(-3.27%)
Feb 03, 2023	14.29	14.41	13.99	14.05	1,844,580	-0.53(-3.64%)
Feb 02, 2023	14.16	14.97	14.06	14.58	2,435,181	+0.63(+4.52%)

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.