Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.79	11.89	11.63	11.68	239,499	-0.18(-1.53%)
Apr 28, 2022	11.78	11.86	11.67	11.86	244,452	+0.16(+1.40%)
Apr 27, 2022	11.79	11.83	11.67	11.70	171,812	-0.06(-0.54%)
Apr 26, 2022	11.82	11.91	11.73	11.76	157,025	-0.05(-0.38%)
Apr 25, 2022	11.91	11.97	11.81	11.81	125,730	-0.10(-0.84%)
Apr 22, 2022	12.02	12.11	11.90	11.91	107,114	-0.16(-1.35%)
Apr 21, 2022	12.12	12.13	12.02	12.07	323,057	-0.06(-0.52%)
Apr 20, 2022	11.94	12.13	11.86	12.13	322,044	+0.20(+1.67%)
Apr 19, 2022	11.92	12.04	11.87	11.93	273,881	+0.01(+0.08%)
Apr 18, 2022	11.92	12.01	11.91	11.92	174,538	-0.03(-0.23%)
Apr 14, 2022	12.08	12.08	11.87	11.95	214,801	-0.11(-0.90%)
Apr 13, 2022	12.05	12.19	12.05	12.06	182,588	+0.01(+0.08%)
Apr 12, 2022	12.11	12.23	12.00	12.05	312,775	-0.03(-0.22%)
Apr 11, 2022	12.24	12.26	12.04	12.08	206,848	-0.19(-1.55%)
Apr 08, 2022	12.12	12.27	12.12	12.27	170,569	+0.01(+0.07%)
Apr 07, 2022	12.32	12.37	12.18	12.26	281,136	-0.08(-0.66%)
Apr 06, 2022	12.51	12.55	12.27	12.34	276,642	-0.18(-1.44%)
Apr 05, 2022	12.68	12.81	12.47	12.52	159,129	-0.17(-1.35%)
Apr 04, 2022	12.83	12.85	12.61	12.69	165,547	-0.14(-1.06%)
Apr 01, 2022	12.80	12.84	12.58	12.83	224,489	-0.03(-0.21%)
Mar 31, 2022	12.67	12.86	12.45	12.86	182,250	+0.33(+2.60%)
Mar 30, 2022	12.44	12.61	12.35	12.53	173,195	+0.06(+0.51%)
Mar 29, 2022	12.33	12.53	12.24	12.47	158,437	+0.12(+0.95%)
Mar 28, 2022	12.46	12.47	12.22	12.35	218,072	-0.11(-0.87%)
Mar 25, 2022	12.56	12.57	12.41	12.46	216,405	-0.12(-0.93%)
Mar 24, 2022	12.70	12.76	12.57	12.57	116,992	-0.17(-1.35%)
Mar 23, 2022	12.68	12.76	12.67	12.75	67,175	+0.04(+0.28%)
Mar 22, 2022	12.70	12.84	12.65	12.71	117,008	-0.03(-0.21%)
Mar 21, 2022	12.89	12.92	12.70	12.74	104,818	-0.18(-1.40%)
Mar 18, 2022	12.92	13.04	12.90	12.92	64,455	+0.02(+0.14%)
Mar 17, 2022	12.86	12.99	12.86	12.90	68,526	+0.02(+0.14%)
Mar 16, 2022	12.93	12.95	12.83	12.88	70,458	-0.04(-0.28%)
Mar 15, 2022	12.96	13.09	12.91	12.92	58,112	-0.02(-0.14%)
Mar 14, 2022	12.97	13.09	12.88	12.94	112,824	-0.11(-0.83%)
Mar 11, 2022	13.00	13.08	13.00	13.04	88,852	+0.03(+0.21%)
Mar 10, 2022	13.10	13.12	12.99	13.02	91,147	-0.20(-1.50%)
Mar 09, 2022	13.26	13.29	13.17	13.22	68,889	+0.02(+0.14%)
Mar 08, 2022	13.21	13.30	13.13	13.20	279,008	-0.01(-0.07%)
Mar 07, 2022	13.36	13.39	13.20	13.21	121,311	-0.15(-1.14%)
Mar 04, 2022	13.40	13.42	13.30	13.36	77,239	-0.04(-0.34%)
Mar 03, 2022	13.44	13.50	13.34	13.40	104,256	-0.03(-0.20%)
Mar 02, 2022	13.48	13.49	13.37	13.43	142,659	-0.05(-0.40%)
Mar 01, 2022	13.40	13.53	13.39	13.49	147,269	+0.15(+1.15%)
Feb 28, 2022	13.24	13.34	13.19	13.33	156,476	+0.07(+0.54%)
Feb 25, 2022	13.22	13.33	13.24	13.26	154,479	+0.00(+0.00%)
Feb 24, 2022	13.19	13.29	13.17	13.26	217,483	+0.07(+0.55%)
Feb 23, 2022	13.19	13.29	13.17	13.19	122,506	-0.04(-0.34%)
Feb 22, 2022	13.42	13.42	13.23	13.23	136,523	-0.22(-1.61%)
Feb 18, 2022				13.45	0	+0.04(+0.34%)
Feb 17, 2022	13.36	13.45	13.34	13.40	155,330	+0.05(+0.40%)
Feb 16, 2022	13.27	13.40	13.24	13.35	204,780	+0.06(+0.47%)
Feb 15, 2022	13.25	13.30	13.24	13.29	68,321	+0.04(+0.27%)
Feb 14, 2022	13.46	13.48	13.25	13.25	102,126	-0.21(-1.53%)
Feb 11, 2022	13.52	13.54	13.44	13.46	155,676	-0.08(-0.60%)
Feb 10, 2022	13.55	13.65	13.53	13.54	126,064	-0.02(-0.13%)
Feb 09, 2022	13.73	13.74	13.55	13.56	106,044	-0.21(-1.50%)
Feb 08, 2022	13.57	13.78	13.55	13.76	112,052	+0.20(+1.45%)
Feb 07, 2022	13.54	13.59	13.53	13.57	77,036	+0.04(+0.33%)
Feb 04, 2022	13.61	13.61	13.49	13.52	133,543	-0.11(-0.79%)
Feb 03, 2022	13.80		13.60	13.63	147,921	-0.20(-1.43%)
Feb 02, 2022	13.74	13.93	13.74	13.82	101,736	+0.12(+0.85%)

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.