Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.52	11.52	11.15	11.21	8,218	-0.41(-3.53%)
May 30, 2022	11.59	11.62	11.53	11.62	7,575	+0.07(+0.61%)
May 27, 2022	11.54	11.55	11.52	11.55	3,026	-0.01(-0.09%)
May 26, 2022	11.63	11.67	11.50	11.56	7,186	-0.06(-0.52%)
May 25, 2022	11.54	11.65	11.53	11.62	5,880	-0.08(-0.68%)
May 24, 2022	11.55	11.77	11.45	11.70	16,160	+0.20(+1.74%)
May 20, 2022				11.50	0	+0.00(+0.00%)
May 19, 2022	11.16	11.57	11.16	11.50	21,776	+0.47(+4.26%)
May 18, 2022	11.21	11.28	11.01	11.03	25,412	-0.24(-2.13%)
May 17, 2022	11.44	11.44	11.24	11.27	7,289	-0.01(-0.09%)
May 16, 2022	11.18	11.30	11.15	11.28	13,131	+0.10(+0.89%)
May 13, 2022	10.96	11.25	10.96	11.18	4,210	+0.20(+1.82%)
May 12, 2022	11.35	11.35	10.90	10.98	31,192	-0.65(-5.59%)
May 11, 2022	11.86	11.86	11.57	11.63	13,181	+0.03(+0.26%)
May 10, 2022	11.84	12.00	11.50	11.60	15,873	-0.19(-1.61%)
May 09, 2022	12.25	12.25	11.78	11.79	44,126	-0.60(-4.84%)
May 06, 2022	12.36	12.50	12.32	12.39	23,452	-0.07(-0.56%)
May 05, 2022	12.82	12.97	12.40	12.46	12,647	-0.42(-3.26%)
May 04, 2022	12.58	12.88	12.58	12.88	3,964	+0.24(+1.90%)
May 03, 2022	12.41	12.76	12.41	12.64	17,995	+0.22(+1.77%)
May 02, 2022	12.29	12.42	12.15	12.42	25,140	-0.18(-1.43%)
Apr 29, 2022	12.74	12.82	12.60	12.60	6,574	-0.03(-0.24%)
Apr 28, 2022	12.37	12.66	12.37	12.63	14,937	+0.25(+2.02%)
Apr 27, 2022	12.38	12.56	12.38	12.38	8,346	-0.11(-0.88%)
Apr 26, 2022	12.60	12.77	12.49	12.49	11,429	-0.11(-0.87%)
Apr 25, 2022	12.75	12.78	12.37	12.60	37,140	-0.50(-3.82%)
Apr 22, 2022	13.11	13.25	12.98	13.10	17,562	-0.20(-1.50%)
Apr 21, 2022	13.79	13.79	13.15	13.30	39,319	-0.54(-3.90%)
Apr 20, 2022	13.77	13.84	13.62	13.84	10,694	+0.12(+0.87%)
Apr 19, 2022	13.91	14.18	13.70	13.72	22,587	-0.34(-2.42%)
Apr 18, 2022	14.10	14.29	14.06	14.06	34,719	+0.02(+0.14%)
Apr 14, 2022				14.04	0	+0.05(+0.36%)
Apr 13, 2022	13.96	14.07	13.93	13.99	42,802	+0.14(+1.01%)
Apr 12, 2022	13.90	14.03	13.80	13.85	35,942	+0.02(+0.14%)
Apr 11, 2022	13.84	14.04	13.74	13.83	44,020	+0.04(+0.29%)
Apr 08, 2022	13.60	13.80	13.56	13.79	46,058	+0.34(+2.53%)
Apr 07, 2022	13.25	13.52	13.25	13.45	16,478	+0.23(+1.74%)
Apr 06, 2022	13.19	13.35	13.15	13.22	10,126	+0.03(+0.23%)
Apr 05, 2022	13.50	13.62	13.16	13.19	20,910	-0.28(-2.08%)
Apr 04, 2022	13.50	13.67	13.35	13.47	141,909	-0.09(-0.66%)
Apr 01, 2022	13.08	13.60	13.07	13.56	86,047	+0.32(+2.42%)
Mar 31, 2022	13.30	13.45	13.24	13.24	34,114	-0.07(-0.53%)
Mar 30, 2022	13.00	13.33	13.00	13.31	40,990	+0.22(+1.68%)
Mar 29, 2022	12.75	13.09	12.65	13.09	35,693	+0.09(+0.69%)
Mar 28, 2022	13.06	13.16	12.99	13.00	60,883	-0.30(-2.26%)
Mar 25, 2022	13.24	13.32	13.24	13.30	21,992	-0.09(-0.67%)
Mar 24, 2022	13.57	13.65	13.39	13.39	30,061	-0.26(-1.90%)
Mar 23, 2022	13.48	13.65	13.39	13.65	86,322	+0.29(+2.17%)
Mar 22, 2022	13.50	13.50	13.24	13.36	13,563	-0.15(-1.11%)
Mar 21, 2022	13.44	13.66	13.44	13.51	24,666	+0.22(+1.66%)
Mar 18, 2022	13.25	13.40	13.24	13.29	18,944	-0.12(-0.89%)
Mar 17, 2022	13.26	13.60	13.26	13.41	37,581	+0.21(+1.59%)
Mar 16, 2022	13.27	13.30	13.06	13.20	17,187	-0.10(-0.75%)
Mar 15, 2022	13.05	13.40	12.83	13.30	52,573	+0.09(+0.68%)
Mar 14, 2022	13.41	13.41	13.11	13.21	25,109	-0.42(-3.08%)
Mar 11, 2022	13.59	13.66	13.32	13.63	49,583	-0.12(-0.87%)
Mar 10, 2022	13.56	13.88	13.56	13.75	23,700	+0.18(+1.33%)
Mar 09, 2022	13.24	13.62	13.09	13.57	42,240	-0.22(-1.60%)
Mar 08, 2022	13.70	14.16	13.55	13.79	94,728	+0.12(+0.88%)
Mar 07, 2022	13.38	13.69	13.30	13.67	52,277	+0.37(+2.78%)
Mar 04, 2022	12.89	13.36	12.85	13.30	75,315	+0.49(+3.83%)
Mar 03, 2022	12.67	12.81	12.63	12.81	19,272	+0.06(+0.47%)
Mar 02, 2022	12.77	12.80	12.64	12.75	14,908	-0.15(-1.16%)

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.