Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.56	11.58	11.40	11.49	499,138	-0.05(-0.47%)
May 27, 2022	11.40	11.58	11.38	11.54	567,785	+0.21(+1.85%)
May 26, 2022	11.05	11.34	11.05	11.34	692,788	+0.27(+2.47%)
May 25, 2022	10.84	11.07	10.82	11.06	887,433	+0.26(+2.45%)
May 24, 2022	10.64	10.80	10.64	10.80	437,273	+0.17(+1.63%)
May 23, 2022	10.63	10.72	10.60	10.62	364,146	+0.01(+0.09%)
May 20, 2022	10.44	10.61	10.41	10.61	645,620	+0.19(+1.84%)
May 19, 2022	10.40	10.49	10.37	10.42	506,560	+0.04(+0.35%)
May 18, 2022	10.62	10.62	10.30	10.39	830,112	-0.28(-2.65%)
May 17, 2022	10.71	10.72	10.59	10.67	457,697	-0.05(-0.43%)
May 16, 2022	10.74	10.85	10.66	10.71	459,214	-0.10(-0.93%)
May 13, 2022	10.82	10.86	10.68	10.82	446,117	+0.00(+0.00%)
May 12, 2022	10.91	10.96	10.80	10.82	381,815	-0.10(-0.91%)
May 11, 2022	10.92	10.99	10.90	10.91	263,059	-0.03(-0.25%)
May 10, 2022	10.97	11.01	10.90	10.94	415,285	-0.01(-0.08%)
May 09, 2022	10.99	11.02	10.91	10.95	246,590	-0.08(-0.74%)
May 06, 2022	10.95	11.09	10.95	11.03	293,849	+0.01(+0.08%)
May 05, 2022	11.00	11.04	10.92	11.02	371,113	-0.04(-0.33%)
May 04, 2022	10.92	11.07	10.86	11.06	328,039	+0.12(+1.08%)
May 03, 2022	10.93	11.01	10.91	10.94	484,868	+0.03(+0.25%)
May 02, 2022	10.97	10.99	10.91	10.91	354,999	-0.05(-0.50%)
Apr 29, 2022	11.00	11.06	10.95	10.97	303,668	-0.07(-0.66%)
Apr 28, 2022	10.93	11.07	10.91	11.04	305,628	+0.10(+0.91%)
Apr 27, 2022	11.03	11.07	10.91	10.94	554,300	-0.10(-0.90%)
Apr 26, 2022	11.08	11.10	11.01	11.04	320,226	-0.02(-0.16%)
Apr 25, 2022	11.04	11.10	10.99	11.06	440,524	-0.04(-0.33%)
Apr 22, 2022	11.14	11.20	10.99	11.10	528,305	+0.00(+0.00%)
Apr 21, 2022	11.20	11.22	11.08	11.10	310,277	-0.09(-0.81%)
Apr 20, 2022	11.09	11.23	11.09	11.19	329,711	+0.13(+1.15%)
Apr 19, 2022	11.17	11.20	11.06	11.06	517,949	-0.15(-1.38%)
Apr 18, 2022	11.27	11.35	11.08	11.21	651,739	-0.12(-1.04%)
Apr 14, 2022	11.35	11.44	11.24	11.33	293,262	-0.04(-0.32%)
Apr 13, 2022	11.37	11.46	11.28	11.37	383,522	-0.01(-0.07%)
Apr 12, 2022	11.38	11.41	11.28	11.38	408,121	+0.05(+0.40%)
Apr 11, 2022	11.39	11.43	11.30	11.33	497,512	-0.10(-0.87%)
Apr 08, 2022	11.47	11.50	11.40	11.43	398,485	-0.05(-0.47%)
Apr 07, 2022	11.53	11.57	11.48	11.48	319,091	-0.09(-0.78%)
Apr 06, 2022	11.66	11.67	11.53	11.57	404,202	-0.09(-0.77%)
Apr 05, 2022	11.80	11.80	11.67	11.67	292,888	-0.10(-0.85%)
Apr 04, 2022	11.83	11.86	11.69	11.76	615,345	-0.11(-0.91%)
Apr 01, 2022	11.91	11.94	11.80	11.87	249,547	+0.01(+0.08%)
Mar 31, 2022	11.91	11.93	11.82	11.86	363,997	+0.03(+0.23%)
Mar 30, 2022	11.68	11.86	11.68	11.84	276,102	+0.15(+1.32%)
Mar 29, 2022	11.57	11.70	11.49	11.68	442,600	+0.13(+1.10%)
Mar 28, 2022	11.75	11.75	11.48	11.56	418,290	-0.14(-1.16%)
Mar 25, 2022	11.76	11.76	11.62	11.69	348,043	-0.05(-0.46%)
Mar 24, 2022	11.80	11.80	11.73	11.75	203,036	-0.05(-0.38%)
Mar 23, 2022	11.79	11.83	11.76	11.79	246,135	-0.01(-0.08%)
Mar 22, 2022	11.76	11.86	11.76	11.80	298,653	-0.04(-0.31%)
Mar 21, 2022	11.87	11.92	11.79	11.84	204,240	-0.12(-0.98%)
Mar 18, 2022	11.92	12.00	11.91	11.95	268,911	+0.02(+0.15%)
Mar 17, 2022	11.88	11.98	11.88	11.94	188,119	+0.05(+0.46%)
Mar 16, 2022	11.79	11.88	11.76	11.88	397,432	+0.09(+0.81%)
Mar 15, 2022	11.88	11.93	11.77	11.79	415,599	-0.05(-0.42%)
Mar 14, 2022	11.97	11.97	11.82	11.84	374,359	-0.13(-1.10%)
Mar 11, 2022	12.02	12.03	11.95	11.97	308,619	-0.08(-0.67%)
Mar 10, 2022	12.16	12.17	12.01	12.05	337,973	-0.12(-0.96%)
Mar 09, 2022	12.21	12.24	12.16	12.17	247,779	-0.03(-0.22%)
Mar 08, 2022	12.36	12.36	12.19	12.19	325,725	-0.10(-0.81%)
Mar 07, 2022	12.36	12.43	12.27	12.29	407,189	-0.14(-1.09%)
Mar 04, 2022	12.46	12.49	12.39	12.43	323,153	-0.06(-0.50%)
Mar 03, 2022	12.44	12.51	12.42	12.49	260,511	+0.05(+0.43%)
Mar 02, 2022	12.39	12.50	12.39	12.44	525,865	-0.04(-0.36%)

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.