Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.64	11.67	11.56	11.56	25,359	+0.05(+0.47%)
May 27, 2022	11.53	11.53	11.48	11.51	20,039	+0.03(+0.28%)
May 26, 2022	11.35	11.48	11.35	11.48	202,659	+0.16(+1.38%)
May 25, 2022	11.29	11.33	11.25	11.32	13,061	+0.07(+0.64%)
May 24, 2022	11.32	11.32	11.21	11.25	88,222	-0.17(-1.49%)
May 23, 2022	11.37	11.44	11.37	11.42	40,869	+0.06(+0.55%)
May 20, 2022	11.41	11.47	11.27	11.36	40,948	+0.15(+1.36%)
May 19, 2022	11.16	11.28	11.16	11.21	25,965	+0.11(+0.97%)
May 18, 2022	11.16	11.20	11.08	11.10	43,438	-0.13(-1.18%)
May 17, 2022	11.21	11.27	11.17	11.23	26,530	+0.21(+1.94%)
May 16, 2022	11.03	11.06	11.01	11.02	62,645	-0.06(-0.56%)
May 13, 2022	11.00	11.08	11.00	11.08	38,920	+0.21(+1.89%)
May 12, 2022	10.83	10.97	10.82	10.88	30,452	-0.08(-0.73%)
May 11, 2022	11.04	11.08	10.91	10.96	19,582	-0.04(-0.32%)
May 10, 2022	11.06	11.06	10.94	10.99	21,064	+0.08(+0.74%)
May 09, 2022	10.94	10.98	10.88	10.91	36,337	-0.17(-1.53%)
May 06, 2022	11.14	11.15	11.05	11.08	39,202	-0.23(-2.05%)
May 05, 2022	11.40	11.43	11.19	11.31	61,433	-0.37(-3.14%)
May 04, 2022	11.56	11.68	11.48	11.68	13,172	+0.08(+0.69%)
May 03, 2022	11.56	11.60	11.53	11.60	18,927	+0.12(+1.01%)
May 02, 2022	11.39	11.48	11.33	11.48	54,222	+0.04(+0.39%)
Apr 29, 2022	11.60	11.64	11.44	11.44	42,011	+0.04(+0.31%)
Apr 28, 2022	11.42	11.42	11.31	11.40	10,986	+0.11(+0.95%)
Apr 27, 2022	11.19	11.33	11.19	11.30	30,243	+0.17(+1.53%)
Apr 26, 2022	11.22	11.23	11.12	11.13	2,197,803	-0.34(-2.96%)
Apr 25, 2022	11.43	11.48	11.37	11.47	3,913,475	-0.37(-3.10%)
Apr 22, 2022	11.91	11.95	11.81	11.83	15,386	-0.03(-0.23%)
Apr 21, 2022	11.93	12.02	11.81	11.86	19,320	-0.04(-0.30%)
Apr 20, 2022	12.05	12.05	11.90	11.90	119,965	-0.27(-2.20%)
Apr 19, 2022	12.19	12.19	12.11	12.16	41,290	-0.18(-1.45%)
Apr 18, 2022	12.33	12.40	12.26	12.34	60,841	-0.07(-0.58%)
Apr 14, 2022	12.47	12.53	12.41	12.41	50,329	-0.08(-0.64%)
Apr 13, 2022	12.42	12.50	12.40	12.49	12,671	+0.08(+0.65%)
Apr 12, 2022	12.46	12.46	12.33	12.41	59,698	+0.10(+0.80%)
Apr 11, 2022	12.48	12.48	12.31	12.32	106,988	-0.33(-2.62%)
Apr 08, 2022	12.57	12.71	12.57	12.65	62,956	+0.15(+1.20%)
Apr 07, 2022	12.52	12.52	12.46	12.50	13,830	-0.11(-0.90%)
Apr 06, 2022	12.65	12.66	12.58	12.61	51,095	+0.02(+0.14%)
Apr 05, 2022	12.75	12.79	12.59	12.59	36,597	-0.22(-1.74%)
Apr 04, 2022	12.73	12.82	12.70	12.82	44,127	+0.19(+1.49%)
Apr 01, 2022	12.64	12.72	12.57	12.63	62,269	+0.26(+2.10%)
Mar 31, 2022	12.51	12.51	12.37	12.37	18,178	-0.15(-1.21%)
Mar 30, 2022	12.40	12.53	12.40	12.52	137,063	+0.24(+1.97%)
Mar 29, 2022	12.29	12.33	12.23	12.28	22,581	+0.09(+0.73%)
Mar 28, 2022	12.18	12.23	12.15	12.19	37,149	-0.02(-0.15%)
Mar 25, 2022	12.15	12.23	12.14	12.21	18,707	-0.02(-0.18%)
Mar 24, 2022	12.15	12.24	12.15	12.23	37,374	+0.08(+0.70%)
Mar 23, 2022	12.14	12.26	12.11	12.15	96,079	-0.12(-0.95%)
Mar 22, 2022	12.28	12.35	12.23	12.26	56,787	+0.13(+1.07%)
Mar 21, 2022	12.25	12.25	12.10	12.13	82,814	-0.36(-2.90%)
Mar 18, 2022	12.26	12.53	12.25	12.49	81,501	+0.38(+3.10%)
Mar 17, 2022	12.08	12.12	11.95	12.12	143,731	-0.16(-1.31%)
Mar 16, 2022	11.87	12.28	11.79	12.28	180,241	+1.05(+9.39%)
Mar 15, 2022	11.19	11.35	11.07	11.22	152,599	-0.29(-2.56%)
Mar 14, 2022	11.65	11.77	11.51	11.52	104,900	-0.26(-2.20%)
Mar 11, 2022	12.02	12.05	11.76	11.78	325,965	-0.15(-1.27%)
Mar 10, 2022	11.94	12.00	11.89	11.93	201,023	-0.03(-0.22%)
Mar 09, 2022	12.02	12.02	11.93	11.96	134,483	+0.01(+0.07%)
Mar 08, 2022	12.26	12.26	11.91	11.95	364,424	-0.31(-2.54%)
Mar 07, 2022	12.42	12.42	12.24	12.26	120,025	-0.29(-2.28%)
Mar 04, 2022	12.70	12.70	12.54	12.55	80,061	-0.23(-1.82%)
Mar 03, 2022	12.84	12.86	12.76	12.78	130,570	-0.05(-0.42%)
Mar 02, 2022	12.75	12.84	12.70	12.83	182,982	+0.02(+0.14%)

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.