Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	12.49	12.61	12.36	12.44	283,701	-0.08(-0.60%)
May 27, 2022	12.34	12.52	12.24	12.52	272,411	+0.46(+3.81%)
May 26, 2022	11.81	12.14	11.77	12.06	311,283	+0.33(+2.85%)
May 25, 2022	11.69	11.79	11.42	11.73	445,315	+0.12(+1.01%)
May 24, 2022	11.68	11.69	11.47	11.61	269,667	-0.10(-0.86%)
May 23, 2022	11.60	11.78	11.52	11.71	363,865	+0.18(+1.60%)
May 20, 2022	11.87	11.87	11.22	11.52	585,378	+0.03(+0.22%)
May 19, 2022	11.45	11.66	11.22	11.50	396,491	-0.12(-1.01%)
May 18, 2022	11.86	11.96	11.51	11.62	467,758	-0.40(-3.34%)
May 17, 2022	11.97	12.10	11.82	12.02	293,749	+0.32(+2.72%)
May 16, 2022	11.75	11.83	11.62	11.70	358,162	-0.05(-0.43%)
May 13, 2022	11.67	11.80	11.45	11.75	446,535	+0.37(+3.23%)
May 12, 2022	11.51	11.75	11.09	11.38	653,866	-0.14(-1.22%)
May 11, 2022	11.67	11.95	11.51	11.52	395,159	-0.27(-2.25%)
May 10, 2022	12.22	12.51	11.70	11.79	806,278	-0.13(-1.11%)
May 09, 2022	12.38	12.45	11.84	11.92	647,684	-0.66(-5.21%)
May 06, 2022	12.76	12.88	12.39	12.58	366,097	-0.17(-1.30%)
May 05, 2022	13.25	13.25	12.49	12.74	371,232	-0.46(-3.46%)
May 04, 2022	12.96	13.27	12.61	13.20	326,223	+0.37(+2.91%)
May 03, 2022	12.73	13.00	12.70	12.83	246,709	+0.10(+0.78%)
May 02, 2022	12.72	12.76	12.41	12.73	434,274	+0.00(+0.00%)
Apr 29, 2022	13.05	13.21	12.65	12.73	373,219	-0.46(-3.52%)
Apr 28, 2022	13.04	13.47	12.81	13.19	270,080	+0.33(+2.58%)
Apr 27, 2022	12.91	13.19	12.79	12.86	335,415	-0.07(-0.51%)
Apr 26, 2022	13.37	13.44	12.88	12.93	401,075	-0.43(-3.23%)
Apr 25, 2022	13.40	13.45	13.00	13.36	301,804	+0.07(+0.50%)
Apr 22, 2022	13.59	13.80	13.19	13.29	452,242	-0.42(-3.09%)
Apr 21, 2022	14.00	14.09	13.61	13.71	281,710	-0.22(-1.61%)
Apr 20, 2022	14.10	14.10	13.86	13.94	374,321	+0.02(+0.18%)
Apr 19, 2022	13.67	13.93	13.56	13.91	275,770	+0.29(+2.13%)
Apr 18, 2022	13.51	13.79	13.51	13.62	249,039	+0.00(+0.00%)
Apr 14, 2022	13.81	13.89	13.59	13.62	152,127	-0.18(-1.32%)
Apr 13, 2022	13.81	13.83	13.61	13.81	205,382	+0.16(+1.16%)
Apr 12, 2022	13.90	13.96	13.56	13.65	179,796	-0.12(-0.89%)
Apr 11, 2022	13.89	14.05	13.57	13.77	252,298	-0.14(-1.01%)
Apr 08, 2022	13.90	14.08	13.82	13.91	166,647	-0.06(-0.41%)
Apr 07, 2022	13.80	14.03	13.60	13.97	287,052	+0.07(+0.47%)
Apr 06, 2022	13.98	14.22	13.79	13.90	267,693	-0.26(-1.86%)
Apr 05, 2022	14.50	14.59	14.13	14.17	235,482	-0.37(-2.55%)
Apr 04, 2022	14.41	14.63	14.36	14.54	300,589	+0.07(+0.51%)
Apr 01, 2022	14.43	14.57	14.37	14.46	216,766	+0.00(+0.00%)
Mar 31, 2022	14.56	14.64	14.34	14.46	222,672	-0.06(-0.40%)
Mar 30, 2022	14.64	14.64	14.41	14.52	215,066	-0.08(-0.56%)
Mar 29, 2022	14.36	14.64	14.25	14.60	221,501	+0.28(+1.96%)
Mar 28, 2022	14.24	14.33	14.09	14.32	149,712	+0.11(+0.75%)
Mar 25, 2022	14.31	14.34	14.07	14.22	265,943	-0.05(-0.35%)
Mar 24, 2022	14.34	14.34	14.13	14.27	240,820	+0.12(+0.82%)
Mar 23, 2022	14.12	14.22	13.87	14.15	304,754	-0.10(-0.69%)
Mar 22, 2022	14.03	14.34	13.96	14.25	482,755	+0.18(+1.29%)
Mar 21, 2022	14.13	14.19	13.94	14.07	368,100	+0.02(+0.12%)
Mar 18, 2022	13.86	14.05	13.75	14.05	434,238	+0.17(+1.25%)
Mar 17, 2022	13.51	13.94	13.38	13.88	295,630	+0.39(+2.87%)
Mar 16, 2022	13.23	13.49	13.07	13.49	282,103	+0.50(+3.88%)
Mar 15, 2022	12.69	13.02	12.62	12.99	299,289	+0.25(+1.94%)
Mar 14, 2022	13.04	13.04	12.61	12.74	291,609	-0.30(-2.28%)
Mar 11, 2022	13.30	13.32	13.02	13.04	232,161	-0.20(-1.48%)
Mar 10, 2022	13.12	13.29	12.96	13.23	293,592	-0.04(-0.31%)
Mar 09, 2022	13.13	13.32	13.10	13.27	230,241	+0.34(+2.66%)
Mar 08, 2022	13.10	13.22	12.79	12.93	367,991	-0.04(-0.32%)
Mar 07, 2022	13.63	13.69	12.93	12.97	456,687	-0.71(-5.16%)
Mar 04, 2022	13.72	13.86	13.49	13.67	184,734	-0.19(-1.36%)
Mar 03, 2022	14.02	14.11	13.66	13.86	249,368	-0.11(-0.76%)
Mar 02, 2022	13.69	14.04	13.60	13.97	246,826	+0.36(+2.65%)

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.