Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.28	13.52	13.23	13.46	1,098,801	-0.20(-1.46%)
May 27, 2022	13.56	13.66	13.51	13.66	1,047,900	-0.01(-0.07%)
May 26, 2022	13.64	13.71	13.60	13.67	307,258	+0.07(+0.51%)
May 25, 2022	13.54	13.69	13.48	13.60	803,166	+0.13(+0.97%)
May 24, 2022	13.41	13.65	13.38	13.47	645,353	-0.22(-1.61%)
May 23, 2022	13.54	13.72	13.53	13.69	206,089	+0.37(+2.78%)
May 20, 2022	13.42	13.47	13.19	13.32	178,277	+0.18(+1.37%)
May 19, 2022	13.08	13.25	13.02	13.14	304,078	+0.37(+2.90%)
May 18, 2022	13.08	13.12	12.77	12.77	2,179,467	-0.04(-0.31%)
May 17, 2022	12.89	12.92	12.77	12.81	1,381,257	+0.61(+5.00%)
May 16, 2022	12.03	12.29	11.97	12.20	383,292	+0.41(+3.48%)
May 13, 2022	11.70	11.87	11.68	11.79	248,039	+0.36(+3.15%)
May 12, 2022	11.40	11.51	11.34	11.43	331,714	-0.18(-1.55%)
May 11, 2022	11.80	11.91	11.61	11.61	323,675	+0.00(+0.00%)
May 10, 2022	11.83	11.84	11.52	11.61	405,279	+0.05(+0.43%)
May 09, 2022	11.58	11.73	11.51	11.56	364,976	-0.16(-1.37%)
May 06, 2022	11.79	11.81	11.66	11.72	398,210	-0.13(-1.10%)
May 05, 2022	12.00	12.01	11.77	11.85	1,587,650	-0.40(-3.27%)
May 04, 2022	12.09	12.25	11.93	12.25	489,434	+0.32(+2.68%)
May 03, 2022	11.99	12.01	11.84	11.93	399,866	+0.12(+1.02%)
May 02, 2022	11.81	11.87	11.69	11.81	511,360	-0.05(-0.42%)
Apr 29, 2022	12.02	12.08	11.80	11.86	225,184	-0.20(-1.66%)
Apr 28, 2022	11.90	12.08	11.87	12.06	1,079,320	+0.26(+2.20%)
Apr 27, 2022	11.81	11.89	11.66	11.80	210,317	-0.36(-2.96%)
Apr 26, 2022	12.39	12.49	12.12	12.16	251,684	-0.36(-2.88%)
Apr 25, 2022	12.43	12.58	12.36	12.52	403,803	-0.53(-4.06%)
Apr 22, 2022	13.04	13.07	12.94	13.05	152,438	+0.02(+0.15%)
Apr 21, 2022	13.26	13.42	13.03	13.03	184,022	-0.03(-0.23%)
Apr 20, 2022	13.00	13.15	12.97	13.06	341,233	+0.42(+3.32%)
Apr 19, 2022	12.59	12.71	12.56	12.64	549,943	+0.04(+0.32%)
Apr 18, 2022	12.57	12.68	12.42	12.60	344,775	+0.03(+0.26%)
Apr 14, 2022	12.53	12.60	12.48	12.57	330,338	-0.06(-0.50%)
Apr 13, 2022	12.41	12.77	12.41	12.63	390,955	+0.32(+2.60%)
Apr 12, 2022	12.33	12.44	12.27	12.31	404,024	-0.14(-1.12%)
Apr 11, 2022	12.60	12.62	12.43	12.45	416,093	-0.10(-0.80%)
Apr 08, 2022	12.65	12.69	12.55	12.55	239,908	-0.10(-0.79%)
Apr 07, 2022	12.78	12.78	12.47	12.65	386,818	-0.12(-0.94%)
Apr 06, 2022	12.56	12.84	12.56	12.77	213,214	-0.01(-0.08%)
Apr 05, 2022	12.88	12.99	12.74	12.78	355,375	-0.39(-2.96%)
Apr 04, 2022	13.11	13.22	13.06	13.17	213,812	-0.06(-0.45%)
Apr 01, 2022	13.23	13.25	13.09	13.23	210,430	+0.13(+1.03%)
Mar 31, 2022	13.22	13.26	13.09	13.10	170,280	-0.32(-2.42%)
Mar 30, 2022	13.31	13.46	13.29	13.42	261,183	-0.01(-0.07%)
Mar 29, 2022	13.51	13.55	13.28	13.43	287,305	+0.42(+3.23%)
Mar 28, 2022	12.99	13.02	12.90	13.01	287,028	+0.01(+0.08%)
Mar 25, 2022	12.96	13.03	12.89	13.00	200,769	+0.02(+0.15%)
Mar 24, 2022	12.82	13.01	12.80	12.98	300,776	-0.13(-0.99%)
Mar 23, 2022	13.23	13.31	13.08	13.11	153,941	-0.42(-3.10%)
Mar 22, 2022	13.51	13.62	13.44	13.53	190,898	+0.31(+2.34%)
Mar 21, 2022	13.39	13.41	13.17	13.22	260,511	-0.08(-0.60%)
Mar 18, 2022	12.99	13.35	12.93	13.30	151,701	-0.06(-0.45%)
Mar 17, 2022	13.10	13.44	13.08	13.36	230,919	+0.30(+2.30%)
Mar 16, 2022	13.05	13.32	12.74	13.06	261,024	+0.41(+3.24%)
Mar 15, 2022	12.65	12.70	12.50	12.65	753,106	+0.22(+1.77%)
Mar 14, 2022	12.50	12.63	12.39	12.43	836,169	+0.42(+3.50%)
Mar 11, 2022	12.24	12.25	12.00	12.01	294,088	-0.19(-1.56%)
Mar 10, 2022	12.08	12.27	12.02	12.20	529,051	-0.19(-1.53%)
Mar 09, 2022	12.42	12.55	12.26	12.39	531,575	+0.85(+7.37%)
Mar 08, 2022	11.47	11.81	11.28	11.54	978,196	+0.68(+6.26%)
Mar 07, 2022	11.29	11.33	10.77	10.86	521,709	-0.94(-7.97%)
Mar 04, 2022	11.69	11.80	11.63	11.80	392,099	-0.69(-5.52%)
Mar 03, 2022	12.89	12.90	12.45	12.49	376,424	-0.96(-7.14%)
Mar 02, 2022	13.72	13.74	13.38	13.45	207,045	-0.34(-2.47%)

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.