Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.54	11.82	11.44	11.77	504,621	+0.09(+0.80%)
May 27, 2022	11.50	11.72	11.45	11.67	183,909	+0.29(+2.52%)
May 26, 2022	11.44	11.55	11.32	11.39	225,851	+0.08(+0.75%)
May 25, 2022	11.14	11.43	11.11	11.30	234,419	+0.06(+0.53%)
May 24, 2022	11.15	11.24	10.90	11.24	297,899	+0.09(+0.83%)
May 23, 2022	11.62	11.70	11.13	11.15	431,994	-0.34(-2.94%)
May 20, 2022	11.42	11.49	11.15	11.49	310,408	+0.25(+2.25%)
May 19, 2022	11.35	11.58	11.15	11.23	530,310	-0.23(-1.99%)
May 18, 2022	11.92	12.04	11.44	11.46	455,632	-0.55(-4.57%)
May 17, 2022	11.71	12.04	11.66	12.01	525,415	+0.49(+4.25%)
May 16, 2022	11.12	11.54	11.02	11.52	483,747	+0.46(+4.12%)
May 13, 2022	11.14	11.20	10.85	11.06	396,302	+0.08(+0.77%)
May 12, 2022	11.13	11.13	10.79	10.98	418,575	-0.14(-1.29%)
May 11, 2022	11.35	11.52	11.09	11.12	408,856	-0.16(-1.42%)
May 10, 2022	11.49	11.85	11.11	11.28	450,887	-0.09(-0.82%)
May 09, 2022	11.70	11.83	11.31	11.38	364,754	-0.47(-3.99%)
May 06, 2022	11.98	12.04	11.58	11.85	459,456	-0.31(-2.57%)
May 05, 2022	12.53	12.68	11.73	12.16	441,614	-0.57(-4.51%)
May 04, 2022	12.64	12.84	12.34	12.74	300,471	+0.18(+1.41%)
May 03, 2022	12.24	12.61	12.13	12.56	374,503	+0.30(+2.48%)
May 02, 2022	12.55	12.65	12.01	12.25	366,508	-0.27(-2.16%)
Apr 29, 2022	13.18	13.18	12.48	12.52	352,216	-0.58(-4.44%)
Apr 28, 2022	12.94	13.19	12.72	13.11	224,496	+0.31(+2.44%)
Apr 27, 2022	12.94	13.04	12.72	12.79	195,687	-0.18(-1.37%)
Apr 26, 2022	13.28	13.34	12.86	12.97	309,141	-0.36(-2.72%)
Apr 25, 2022	13.42	13.62	13.09	13.33	454,233	+0.09(+0.70%)
Apr 22, 2022	13.49	13.59	13.21	13.24	210,927	-0.34(-2.49%)
Apr 21, 2022	13.96	14.09	13.53	13.58	351,066	-0.32(-2.31%)
Apr 20, 2022	13.82	14.03	13.73	13.90	223,983	+0.18(+1.29%)
Apr 19, 2022	13.58	13.84	13.58	13.72	232,634	+0.20(+1.50%)
Apr 18, 2022	13.59	13.82	13.45	13.52	271,857	-0.12(-0.87%)
Apr 14, 2022	13.76	13.90	13.56	13.64	297,435	-0.13(-0.98%)
Apr 13, 2022	13.67	13.84	13.56	13.77	214,715	+0.22(+1.62%)
Apr 12, 2022	13.82	14.01	13.48	13.55	301,267	-0.19(-1.35%)
Apr 11, 2022	13.82	14.04	13.68	13.74	247,060	-0.15(-1.09%)
Apr 08, 2022	13.92	14.16	13.82	13.89	247,769	+0.02(+0.12%)
Apr 07, 2022	14.01	14.02	13.69	13.87	328,203	-0.16(-1.14%)
Apr 06, 2022	14.34	14.34	13.93	14.04	417,861	-0.26(-1.81%)
Apr 05, 2022	14.63	14.75	14.28	14.29	238,378	-0.38(-2.61%)
Apr 04, 2022	14.88	14.88	14.45	14.68	283,560	-0.19(-1.29%)
Apr 01, 2022	14.89	15.10	14.59	14.87	227,561	+0.14(+0.96%)
Mar 31, 2022	14.91	15.12	14.67	14.73	351,668	-0.16(-1.06%)
Mar 30, 2022	15.23	15.30	14.83	14.89	201,030	-0.38(-2.51%)
Mar 29, 2022	14.99	15.29	14.97	15.27	254,015	+0.49(+3.33%)
Mar 28, 2022	14.85	14.97	14.70	14.78	152,969	-0.11(-0.73%)
Mar 25, 2022	14.64	14.90	14.54	14.89	180,855	+0.37(+2.53%)
Mar 24, 2022	14.44	14.58	14.33	14.52	155,920	+0.13(+0.93%)
Mar 23, 2022	14.67	14.67	14.32	14.39	234,042	-0.32(-2.16%)
Mar 22, 2022	14.72	14.85	14.60	14.70	151,384	+0.03(+0.17%)
Mar 21, 2022	14.69	14.85	14.61	14.68	229,611	+0.01(+0.06%)
Mar 18, 2022	14.75	14.75	14.50	14.67	408,278	-0.08(-0.57%)
Mar 17, 2022	14.37	14.79	14.30	14.75	205,852	+0.32(+2.20%)
Mar 16, 2022	14.18	14.45	13.98	14.44	445,586	+0.41(+2.91%)
Mar 15, 2022	14.24	14.24	13.88	14.03	250,327	-0.10(-0.71%)
Mar 14, 2022	14.42	14.42	14.07	14.13	377,797	-0.18(-1.22%)
Mar 11, 2022	14.36	14.52	14.20	14.30	360,977	-0.03(-0.23%)
Mar 10, 2022	13.93	14.34	13.93	14.34	332,429	+0.21(+1.48%)
Mar 09, 2022	14.16	14.27	14.06	14.13	201,235	+0.25(+1.80%)
Mar 08, 2022	13.62	14.04	13.62	13.88	350,520	+0.28(+2.09%)
Mar 07, 2022	14.18	14.19	13.58	13.59	290,882	-0.56(-3.95%)
Mar 04, 2022	13.89	14.19	13.84	14.15	362,688	+0.13(+0.89%)
Mar 03, 2022	14.14	14.18	13.83	14.03	472,463	-0.07(-0.47%)
Mar 02, 2022	14.01	14.29	14.00	14.09	427,368	+0.25(+1.81%)

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.