Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.097	8.248	8.097	8.097	36,544	-0.12(-1.45%)
Apr 28, 2022	8.177	8.256	8.177	8.216	10,494	+0.06(+0.78%)
Apr 27, 2022	8.137	8.240	8.137	8.153	17,819	-0.00(-0.02%)
Apr 26, 2022	8.097	8.201	8.097	8.155	12,924	+0.07(+0.86%)
Apr 25, 2022	8.169	8.230	8.054	8.085	13,264	-0.09(-1.12%)
Apr 22, 2022	8.121	8.232	8.078	8.177	9,855	+0.06(+0.68%)
Apr 21, 2022	8.169	8.264	8.113	8.121	17,641	-0.13(-1.54%)
Apr 20, 2022	8.201	8.248	8.137	8.248	34,788	+0.05(+0.58%)
Apr 19, 2022	8.185	8.264	8.161	8.201	12,058	-0.02(-0.29%)
Apr 18, 2022	8.248	8.319	8.216	8.224	31,484	-0.03(-0.38%)
Apr 14, 2022	8.248	8.280	8.129	8.256	13,735	-0.03(-0.38%)
Apr 13, 2022	8.328	8.328	8.256	8.288	37,044	-0.03(-0.38%)
Apr 12, 2022	8.201	8.320	8.177	8.320	36,653	+0.16(+1.95%)
Apr 11, 2022	8.272	8.272	8.113	8.161	13,644	-0.15(-1.81%)
Apr 08, 2022	8.272	8.320	8.121	8.312	61,469	+0.02(+0.29%)
Apr 07, 2022	8.217	8.356	8.130	8.288	40,468	+0.02(+0.29%)
Apr 06, 2022	8.115	8.272	8.075	8.264	26,301	+0.09(+1.16%)
Apr 05, 2022	8.248	8.249	8.115	8.170	24,671	-0.08(-0.96%)
Apr 04, 2022	8.201	8.382	7.965	8.248	78,835	+0.09(+1.06%)
Apr 01, 2022	8.075	8.174	7.973	8.162	63,317	+0.14(+1.77%)
Mar 31, 2022	7.933	8.020	7.878	8.020	29,004	+0.09(+1.09%)
Mar 30, 2022	7.878	8.020	7.878	7.933	35,683	+0.06(+0.70%)
Mar 29, 2022	7.957	8.048	7.839	7.878	28,294	-0.03(-0.40%)
Mar 28, 2022	7.862	7.918	7.784	7.910	33,652	+0.05(+0.60%)
Mar 25, 2022	7.941	7.941	7.831	7.862	22,241	+0.05(+0.60%)
Mar 24, 2022	7.784	8.110	7.784	7.815	20,568	-0.02(-0.30%)
Mar 23, 2022	8.020	8.020	7.721	7.839	91,513	-0.18(-2.26%)
Mar 22, 2022	8.217	8.325	7.705	8.020	114,638	-0.03(-0.39%)
Mar 21, 2022	8.319	8.351	8.052	8.052	42,554	-0.32(-3.86%)
Mar 18, 2022	8.343	8.422	8.331	8.375	11,234	+0.01(+0.09%)
Mar 17, 2022	8.343	8.414	8.315	8.367	19,517	+0.07(+0.85%)
Mar 16, 2022	8.343	8.438	8.217	8.296	36,107	+0.12(+1.45%)
Mar 15, 2022	8.201	8.312	8.052	8.178	13,358	+0.13(+1.57%)
Mar 14, 2022	8.154	8.241	8.028	8.052	41,438	-0.03(-0.39%)
Mar 11, 2022	8.225	8.225	8.075	8.083	53,413	-0.11(-1.35%)
Mar 10, 2022	8.170	8.256	8.162	8.193	44,644	-0.14(-1.70%)
Mar 09, 2022	8.429	8.429	8.304	8.335	30,516	-0.02(-0.19%)
Mar 08, 2022	8.327	8.398	8.288	8.351	45,762	+0.03(+0.38%)
Mar 07, 2022	8.515	8.515	8.265	8.320	26,446	-0.11(-1.30%)
Mar 04, 2022	8.468	8.507	8.390	8.429	24,313	-0.04(-0.51%)
Mar 03, 2022	8.523	8.554	8.421	8.472	23,928	-0.04(-0.50%)
Mar 02, 2022	8.460	8.554	8.367	8.515	34,509	+0.09(+1.11%)
Mar 01, 2022	8.515	8.515	8.375	8.421	35,840	-0.02(-0.28%)
Feb 28, 2022	8.484	8.484	8.280	8.445	27,247	+0.04(+0.47%)
Feb 25, 2022	8.280	8.488	8.354	8.406	25,210	+0.13(+1.51%)
Feb 24, 2022	8.187	8.292	8.064	8.280	33,613	+0.00(+0.00%)
Feb 23, 2022	8.312	8.569	8.233	8.280	31,420	+0.00(+0.00%)
Feb 22, 2022	8.546	8.585	8.265	8.280	36,596	-0.33(-3.81%)
Feb 18, 2022				8.609	0	+0.16(+1.85%)
Feb 17, 2022	8.523	8.523	8.413	8.452	6,782	-0.17(-1.99%)
Feb 16, 2022	8.492	8.624	8.464	8.624	29,500	+0.15(+1.75%)
Feb 15, 2022	8.445	8.515	8.445	8.476	12,782	+0.05(+0.56%)
Feb 14, 2022	8.390	8.492	8.327	8.429	50,238	+0.05(+0.65%)
Feb 11, 2022	8.406	8.460	8.366	8.374	24,889	-0.09(-1.11%)
Feb 10, 2022	8.452	8.588	8.452	8.468	28,111	-0.09(-1.10%)
Feb 09, 2022	8.515	8.624	8.477	8.562	24,998	+0.12(+1.47%)
Feb 08, 2022	8.438	8.492	8.407	8.438	12,961	+0.05(+0.65%)
Feb 07, 2022	8.376	8.438	8.376	8.383	22,390	-0.02(-0.28%)
Feb 04, 2022	8.275	8.455	8.259	8.407	18,951	+0.09(+1.12%)
Feb 03, 2022	8.469	8.561	8.313	8.313	37,263	-0.24(-2.81%)
Feb 02, 2022	8.539	8.655	8.469	8.554	93,977	+0.12(+1.38%)

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.