Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.220	9.407	9.212	9.328	1,084,486	+0.09(+0.99%)
Apr 27, 2023	9.021	9.262	9.021	9.237	511,113	+0.22(+2.48%)
Apr 26, 2023	9.112	9.237	8.988	9.013	908,411	-0.17(-1.89%)
Apr 25, 2023	9.262	9.295	9.112	9.187	824,296	-0.15(-1.60%)
Apr 24, 2023	9.444	9.477	9.212	9.336	674,697	-0.10(-1.05%)
Apr 21, 2023	9.444	9.527	9.278	9.436	648,180	+0.02(+0.18%)
Apr 20, 2023	9.444	9.518	9.324	9.419	726,241	-0.04(-0.44%)
Apr 19, 2023	9.311	9.506	9.245	9.460	758,197	+0.13(+1.42%)
Apr 18, 2023	9.659	9.717	9.291	9.328	1,165,690	-0.34(-3.51%)
Apr 17, 2023	9.527	9.692	9.527	9.668	867,157	+0.14(+1.48%)
Apr 14, 2023	9.701	9.800	9.465	9.527	845,492	-0.13(-1.37%)
Apr 13, 2023	9.659	9.726	9.539	9.659	1,276,297	-0.04(-0.43%)
Apr 12, 2023	10.13	10.19	9.697	9.701	1,734,773	-0.32(-3.22%)
Apr 11, 2023	10.10	10.15	9.937	10.02	1,865,031	-0.04(-0.40%)
Apr 10, 2023	10.07	10.15	9.871	10.06	1,432,667	-0.01(-0.08%)
Apr 06, 2023	10.13	10.14	10.01	10.07	727,498	+0.04(+0.40%)
Apr 05, 2023	10.09	10.16	10.01	10.03	709,381	-0.08(-0.79%)
Apr 04, 2023	10.31	10.35	10.02	10.11	854,752	-0.18(-1.71%)
Apr 03, 2023	10.38	10.50	10.19	10.29	1,143,758	-0.02(-0.23%)
Mar 31, 2023	10.18	10.31	10.12	10.31	738,527	+0.21(+2.06%)
Mar 30, 2023	10.17	10.22	10.03	10.10	470,746	+0.06(+0.56%)
Mar 29, 2023	9.976	10.06	9.928	10.05	664,442	+0.15(+1.54%)
Mar 28, 2023	9.831	9.960	9.815	9.895	632,001	-0.01(-0.08%)
Mar 27, 2023	9.871	9.968	9.779	9.903	634,688	+0.15(+1.56%)
Mar 24, 2023	9.414	9.759	9.358	9.751	1,016,420	+0.29(+3.05%)
Mar 23, 2023	9.607	9.723	9.414	9.462	1,038,752	-0.05(-0.51%)
Mar 22, 2023	9.919	9.960	9.511	9.511	1,559,322	-0.48(-4.82%)
Mar 21, 2023	10.21	10.29	9.984	9.992	1,008,354	-0.06(-0.56%)
Mar 20, 2023	9.944	10.14	9.871	10.05	1,181,169	+0.21(+2.12%)
Mar 17, 2023	10.08	10.10	9.823	9.839	2,973,603	-0.34(-3.31%)
Mar 16, 2023	10.30	10.34	9.948	10.18	1,114,056	-0.27(-2.61%)
Mar 15, 2023	10.45	10.49	10.20	10.45	926,199	-0.19(-1.81%)
Mar 14, 2023	10.74	10.88	10.50	10.64	1,026,430	+0.17(+1.61%)
Mar 13, 2023	10.30	10.60	10.30	10.47	1,180,803	+0.02(+0.15%)
Mar 10, 2023	10.89	10.91	10.34	10.46	985,102	-0.44(-4.05%)
Mar 09, 2023	11.15	11.15	10.83	10.90	1,101,719	-0.18(-1.66%)
Mar 08, 2023	11.15	11.21	10.97	11.08	971,636	-0.02(-0.22%)
Mar 07, 2023	11.42	11.44	10.77	11.11	1,214,718	-0.31(-2.74%)
Mar 06, 2023	11.63	11.63	11.37	11.42	662,001	-0.18(-1.52%)
Mar 03, 2023	11.48	11.63	11.41	11.60	633,857	+0.18(+1.62%)
Mar 02, 2023	11.22	11.43	11.19	11.41	744,039	+0.12(+1.07%)
Mar 01, 2023	11.25	11.31	11.15	11.29	690,643	-0.03(-0.28%)
Feb 28, 2023	11.43	11.56	11.31	11.32	1,124,946	-0.12(-1.05%)
Feb 27, 2023	11.46	11.55	11.41	11.44	647,700	+0.04(+0.35%)
Feb 24, 2023	11.41	11.44	11.31	11.40	653,697	-0.12(-1.04%)
Feb 23, 2023	11.24	11.52	11.15	11.52	715,598	+0.34(+3.08%)
Feb 22, 2023	11.24	11.38	11.15	11.18	748,189	-0.06(-0.50%)
Feb 21, 2023	11.48	11.52	11.17	11.23	568,966	-0.34(-2.98%)
Feb 17, 2023	11.70	11.72	11.51	11.58	512,045	-0.09(-0.76%)
Feb 16, 2023	11.47	11.71	11.42	11.67	438,839	+0.06(+0.55%)
Feb 15, 2023	11.48	11.62	11.47	11.60	389,537	+0.02(+0.21%)
Feb 14, 2023	11.71	11.72	11.52	11.58	455,589	-0.17(-1.43%)
Feb 13, 2023	11.60	11.77	11.60	11.75	366,817	+0.18(+1.59%)
Feb 10, 2023	11.46	11.61	11.40	11.56	446,841	+0.10(+0.91%)
Feb 09, 2023	11.64	11.66	11.33	11.46	661,688	-0.06(-0.49%)
Feb 08, 2023	11.57	11.65	11.47	11.52	628,795	-0.12(-1.03%)
Feb 07, 2023	11.72	11.84	11.62	11.64	1,179,238	-0.17(-1.43%)
Feb 06, 2023	11.93	11.97	11.66	11.80	693,982	-0.23(-1.93%)
Feb 03, 2023	12.05	12.08	11.93	12.04	1,176,957	-0.05(-0.40%)
Feb 02, 2023	12.11	12.25	12.00	12.08	1,214,139	+0.02(+0.20%)

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.