Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.09	11.13	11.00	11.08	64,867	+0.01(+0.08%)
May 27, 2022	10.97	11.11	10.95	11.07	113,495	+0.15(+1.36%)
May 26, 2022	10.75	10.95	10.73	10.92	107,102	+0.17(+1.55%)
May 25, 2022	10.71	10.81	10.70	10.75	108,080	+0.06(+0.61%)
May 24, 2022	10.69	10.79	10.64	10.69	82,871	+0.02(+0.17%)
May 23, 2022	10.64	10.75	10.62	10.67	95,044	+0.04(+0.35%)
May 20, 2022	10.54	10.68	10.49	10.63	290,302	+0.15(+1.41%)
May 19, 2022	10.37	10.49	10.37	10.49	109,485	+0.08(+0.80%)
May 18, 2022	10.49	10.49	10.38	10.40	51,815	-0.09(-0.88%)
May 17, 2022	10.55	10.57	10.47	10.49	54,150	-0.04(-0.35%)
May 16, 2022	10.65	10.69	10.50	10.53	108,813	-0.07(-0.70%)
May 13, 2022	10.70	10.70	10.61	10.61	38,167	-0.12(-1.12%)
May 12, 2022	10.72	10.76	10.68	10.73	36,113	-0.06(-0.60%)
May 11, 2022	10.80	10.82	10.73	10.79	78,583	-0.01(-0.09%)
May 10, 2022	10.76	10.81	10.66	10.80	118,353	+0.15(+1.39%)
May 09, 2022	10.95	10.95	10.63	10.65	94,403	-0.42(-3.77%)
May 06, 2022	10.88	11.10	10.85	11.07	145,538	+0.14(+1.27%)
May 05, 2022	10.80	10.98	10.76	10.93	223,181	+0.06(+0.55%)
May 04, 2022	10.74	10.89	10.63	10.87	150,740	+0.10(+0.94%)
May 03, 2022	10.72	10.78	10.66	10.77	160,423	+0.10(+0.95%)
May 02, 2022	10.78	10.81	10.59	10.67	101,987	-0.06(-0.60%)
Apr 29, 2022	10.80	10.84	10.70	10.73	50,405	-0.06(-0.51%)
Apr 28, 2022	10.65	10.84	10.63	10.79	103,534	+0.07(+0.69%)
Apr 27, 2022	10.74	10.77	10.62	10.71	96,341	-0.03(-0.26%)
Apr 26, 2022	10.74	10.77	10.70	10.74	75,580	+0.00(+0.00%)
Apr 25, 2022	10.72	10.80	10.58	10.74	165,412	+0.04(+0.34%)
Apr 22, 2022	10.79	10.87	10.67	10.70	120,871	-0.07(-0.68%)
Apr 21, 2022	10.84	10.88	10.75	10.78	106,671	-0.05(-0.43%)
Apr 20, 2022	10.77	10.87	10.76	10.82	73,716	+0.06(+0.51%)
Apr 19, 2022	10.87	10.87	10.72	10.77	126,217	-0.11(-1.02%)
Apr 18, 2022	10.90	10.93	10.84	10.88	94,498	-0.02(-0.17%)
Apr 14, 2022	10.91	10.96	10.84	10.90	101,159	-0.05(-0.42%)
Apr 13, 2022	11.00	11.00	10.85	10.94	146,900	-0.06(-0.50%)
Apr 12, 2022	11.14	11.17	10.98	11.00	111,530	-0.13(-1.16%)
Apr 11, 2022	11.28	11.30	11.13	11.13	68,507	-0.21(-1.87%)
Apr 08, 2022	11.49	11.49	11.30	11.34	79,057	-0.17(-1.44%)
Apr 07, 2022	11.55	11.55	11.46	11.51	58,526	-0.09(-0.76%)
Apr 06, 2022	11.74	11.74	11.59	11.59	47,303	-0.21(-1.79%)
Apr 05, 2022	11.75	11.88	11.72	11.81	91,519	+0.05(+0.39%)
Apr 04, 2022	11.61	11.77	11.61	11.76	50,719	+0.13(+1.11%)
Apr 01, 2022	11.55	11.63	11.44	11.63	103,420	+0.06(+0.48%)
Mar 31, 2022	11.49	11.60	11.48	11.58	99,635	+0.13(+1.12%)
Mar 30, 2022	11.50	11.62	11.45	11.45	84,177	-0.09(-0.80%)
Mar 29, 2022	11.59	11.61	11.47	11.54	64,022	-0.03(-0.24%)
Mar 28, 2022	11.79	11.79	11.57	11.57	90,539	-0.23(-1.95%)
Mar 25, 2022	11.70	11.81	11.59	11.80	130,111	+0.12(+1.02%)
Mar 24, 2022	11.74	11.74	11.67	11.68	90,518	-0.06(-0.55%)
Mar 23, 2022	11.67	11.75	11.65	11.74	43,087	+0.06(+0.47%)
Mar 22, 2022	11.65	11.71	11.60	11.69	59,438	+0.01(+0.08%)
Mar 21, 2022	11.66	11.70	11.59	11.68	67,905	-0.01(-0.08%)
Mar 18, 2022	11.69	11.74	11.63	11.69	55,605	-0.02(-0.16%)
Mar 17, 2022	11.63	11.71	11.56	11.71	67,218	+0.08(+0.71%)
Mar 16, 2022	11.61	11.65	11.57	11.62	39,888	+0.03(+0.24%)
Mar 15, 2022	11.58	11.65	11.55	11.59	82,061	+0.06(+0.48%)
Mar 14, 2022	11.60	11.66	11.51	11.54	73,377	-0.11(-0.95%)
Mar 11, 2022	11.71	11.73	11.62	11.65	60,404	-0.07(-0.63%)
Mar 10, 2022	11.82	11.83	11.69	11.72	107,473	-0.14(-1.16%)
Mar 09, 2022	11.91	11.94	11.85	11.86	74,840	-0.07(-0.62%)
Mar 08, 2022	11.96	12.03	11.89	11.94	77,677	-0.05(-0.38%)
Mar 07, 2022	12.16	12.16	11.96	11.98	50,936	-0.18(-1.51%)
Mar 04, 2022	12.15	12.18	12.09	12.16	65,199	-0.03(-0.23%)
Mar 03, 2022	12.15	12.19	12.12	12.19	87,036	+0.03(+0.25%)
Mar 02, 2022	12.21	12.24	12.10	12.16	56,834	-0.05(-0.45%)

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.