Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.38	11.38	11.01	11.05	1,730,984	-0.36(-3.16%)
May 27, 2022	11.20	11.42	11.18	11.41	2,057,008	+0.27(+2.47%)
May 26, 2022	11.00	11.22	11.00	11.13	1,650,954	+0.17(+1.57%)
May 25, 2022	10.73	11.11	10.73	10.96	2,153,929	+0.24(+2.19%)
May 24, 2022	10.90	10.95	10.55	10.73	3,010,941	-0.23(-2.08%)
May 23, 2022	10.77	11.07	10.69	10.95	2,435,341	+0.27(+2.50%)
May 20, 2022	11.10	11.12	10.52	10.69	3,599,161	-0.37(-3.34%)
May 19, 2022	11.38	11.45	11.04	11.06	2,607,336	-0.42(-3.63%)
May 18, 2022	11.77	11.81	11.45	11.47	1,810,873	-0.35(-2.92%)
May 17, 2022	12.00	12.00	11.77	11.82	2,199,112	-0.04(-0.33%)
May 16, 2022	11.76	11.96	11.68	11.86	2,491,443	+0.31(+2.65%)
May 13, 2022	11.50	11.73	11.40	11.55	2,857,779	+0.13(+1.13%)
May 12, 2022	11.84	11.86	11.26	11.42	4,474,761	-0.55(-4.57%)
May 11, 2022	12.24	12.33	11.88	11.97	3,648,870	-0.27(-2.17%)
May 10, 2022	12.46	12.63	12.01	12.23	3,901,576	-0.10(-0.80%)
May 09, 2022	13.03	13.09	12.28	12.33	3,099,135	-0.84(-6.35%)
May 06, 2022	12.80	13.18	12.63	13.17	1,899,499	+0.33(+2.60%)
May 05, 2022	13.14	13.15	12.70	12.83	1,957,358	-0.30(-2.31%)
May 04, 2022	12.92	13.19	12.86	13.14	1,586,105	+0.27(+2.13%)
May 03, 2022	12.64	12.93	12.58	12.86	1,836,672	+0.30(+2.36%)
May 02, 2022	12.80	12.92	12.39	12.57	2,206,648	-0.20(-1.55%)
Apr 29, 2022	13.03	13.10	12.74	12.77	1,540,664	-0.29(-2.21%)
Apr 28, 2022	13.21	13.23	12.79	13.05	2,617,434	-0.11(-0.87%)
Apr 27, 2022	13.16	13.35	13.13	13.17	2,114,741	+0.03(+0.23%)
Apr 26, 2022	13.63	13.63	13.14	13.14	1,716,233	-0.54(-3.94%)
Apr 25, 2022	13.60	13.70	13.41	13.68	1,549,547	+0.03(+0.22%)
Apr 22, 2022	14.11	14.15	13.63	13.65	2,789,583	-0.62(-4.37%)
Apr 21, 2022	14.40	14.51	14.25	14.27	1,034,543	-0.10(-0.69%)
Apr 20, 2022	14.34	14.44	14.32	14.37	833,027	+0.10(+0.69%)
Apr 19, 2022	14.18	14.32	14.14	14.27	954,341	+0.10(+0.70%)
Apr 18, 2022	14.14	14.32	14.14	14.17	1,081,050	+0.05(+0.32%)
Apr 14, 2022	14.09	14.22	14.06	14.13	1,036,180	+0.04(+0.27%)
Apr 13, 2022	13.94	14.13	13.92	14.09	1,025,442	+0.18(+1.31%)
Apr 12, 2022	13.97	14.05	13.87	13.91	1,115,771	-0.05(-0.38%)
Apr 11, 2022	13.94	14.03	13.87	13.96	1,151,395	+0.03(+0.22%)
Apr 08, 2022	13.81	13.95	13.77	13.93	1,076,309	+0.15(+1.10%)
Apr 07, 2022	13.97	14.06	13.72	13.78	1,980,322	-0.15(-1.09%)
Apr 06, 2022	13.91	14.03	13.86	13.93	1,419,916	-0.02(-0.16%)
Apr 05, 2022	13.85	14.03	13.85	13.95	1,243,468	+0.08(+0.55%)
Apr 04, 2022	14.10	14.16	13.75	13.87	2,379,798	-0.24(-1.67%)
Apr 01, 2022	13.84	14.14	13.81	14.11	3,230,662	+0.38(+2.77%)
Mar 31, 2022	13.78	13.89	13.72	13.73	1,110,807	-0.05(-0.39%)
Mar 30, 2022	13.83	13.92	13.76	13.78	1,583,999	-0.06(-0.44%)
Mar 29, 2022	13.78	13.87	13.73	13.84	1,688,744	+0.11(+0.77%)
Mar 28, 2022	13.82	13.83	13.66	13.74	1,293,494	-0.10(-0.71%)
Mar 25, 2022	13.65	13.87	13.61	13.84	1,603,448	+0.27(+1.96%)
Mar 24, 2022	13.60	13.62	13.53	13.57	1,002,824	+0.01(+0.06%)
Mar 23, 2022	13.70	13.73	13.51	13.56	1,179,622	-0.12(-0.89%)
Mar 22, 2022	13.66	13.73	13.62	13.68	1,173,564	+0.07(+0.50%)
Mar 21, 2022	13.41	13.62	13.41	13.62	1,685,254	+0.24(+1.82%)
Mar 18, 2022	13.31	13.44	13.25	13.37	1,448,911	+0.06(+0.46%)
Mar 17, 2022	13.02	13.35	12.94	13.31	2,363,662	+0.30(+2.34%)
Mar 16, 2022	13.04	13.13	12.93	13.01	1,852,647	+0.07(+0.53%)
Mar 15, 2022	12.96	13.02	12.77	12.94	1,375,562	+0.01(+0.06%)
Mar 14, 2022	12.99	13.17	12.89	12.93	1,068,035	-0.02(-0.12%)
Mar 11, 2022	12.92	13.04	12.83	12.95	1,107,442	+0.08(+0.59%)
Mar 10, 2022	12.83	12.91	12.77	12.87	1,052,524	-0.04(-0.29%)
Mar 09, 2022	13.10	13.17	12.85	12.91	1,592,164	-0.01(-0.06%)
Mar 08, 2022	12.90	12.99	12.54	12.92	2,453,046	+0.09(+0.71%)
Mar 07, 2022	13.15	13.19	12.82	12.83	2,088,643	-0.38(-2.91%)
Mar 04, 2022	13.14	13.21	13.03	13.21	1,309,336	-0.05(-0.39%)
Mar 03, 2022	13.37	13.41	13.23	13.26	1,252,926	-0.06(-0.44%)
Mar 02, 2022	13.16	13.37	12.98	13.32	1,588,586	+0.24(+1.86%)

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.