Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.19	11.19	11.02	11.14	131,044	-0.04(-0.36%)
May 27, 2022	11.13	11.20	11.05	11.18	193,228	+0.14(+1.27%)
May 26, 2022	10.79	11.08	10.78	11.04	185,620	+0.26(+2.41%)
May 25, 2022	10.57	10.83	10.57	10.78	362,368	+0.19(+1.79%)
May 24, 2022	10.54	10.67	10.49	10.59	286,526	+0.09(+0.86%)
May 23, 2022	10.54	10.58	10.46	10.50	281,035	-0.04(-0.38%)
May 20, 2022	10.53	10.64	10.52	10.54	352,461	-0.02(-0.19%)
May 19, 2022	10.55	10.58	10.52	10.56	420,825	-0.05(-0.47%)
May 18, 2022	10.60	10.62	10.50	10.61	257,073	+0.01(+0.09%)
May 17, 2022	10.77	10.77	10.57	10.60	183,375	-0.13(-1.21%)
May 16, 2022	10.77	10.82	10.70	10.73	105,191	-0.07(-0.65%)
May 13, 2022	11.06	11.06	10.75	10.80	187,131	-0.16(-1.46%)
May 12, 2022	10.90	11.10	10.82	10.96	240,291	+0.06(+0.55%)
May 11, 2022	10.92	11.10	10.85	10.90	262,410	-0.06(-0.55%)
May 10, 2022	10.95	10.98	10.78	10.96	205,432	+0.09(+0.83%)
May 09, 2022	10.80	10.89	10.68	10.87	217,406	+0.05(+0.46%)
May 06, 2022	10.68	10.87	10.65	10.82	364,307	+0.15(+1.41%)
May 05, 2022	10.73	10.76	10.65	10.67	181,326	-0.09(-0.84%)
May 04, 2022	10.72	10.79	10.62	10.76	249,198	+0.01(+0.09%)
May 03, 2022	10.75	10.90	10.72	10.75	259,697	+0.00(+0.00%)
May 02, 2022	10.78	10.87	10.74	10.75	199,953	-0.01(-0.09%)
Apr 29, 2022	11.06	11.07	10.74	10.76	247,428	-0.31(-2.80%)
Apr 28, 2022	10.76	11.13	10.73	11.07	506,499	+0.32(+2.98%)
Apr 27, 2022	10.79	10.80	10.73	10.75	265,865	+0.00(+0.00%)
Apr 26, 2022	10.72	10.81	10.72	10.75	258,457	+0.00(+0.00%)
Apr 25, 2022	10.78	10.84	10.73	10.75	530,575	-0.05(-0.46%)
Apr 22, 2022	10.93	10.94	10.79	10.80	265,857	-0.09(-0.83%)
Apr 21, 2022	10.99	11.04	10.88	10.89	194,215	-0.17(-1.54%)
Apr 20, 2022	10.86	11.18	10.86	11.06	246,665	+0.20(+1.84%)
Apr 19, 2022	10.94	10.97	10.85	10.86	272,793	-0.08(-0.73%)
Apr 18, 2022	10.97	10.98	10.92	10.94	178,794	-0.03(-0.27%)
Apr 14, 2022	10.98	11.00	10.94	10.97	215,282	-0.01(-0.09%)
Apr 13, 2022	11.01	11.09	10.95	10.98	379,295	-0.07(-0.63%)
Apr 12, 2022	11.09	11.18	11.00	11.05	254,810	+0.01(+0.09%)
Apr 11, 2022	11.21	11.24	11.04	11.04	213,951	-0.20(-1.78%)
Apr 08, 2022	11.33	11.38	11.21	11.24	176,061	-0.09(-0.79%)
Apr 07, 2022	11.43	11.50	11.33	11.33	151,187	-0.12(-1.05%)
Apr 06, 2022	11.42	11.54	11.37	11.45	245,870	-0.01(-0.09%)
Apr 05, 2022	11.40	11.53	11.35	11.46	367,624	+0.03(+0.26%)
Apr 04, 2022	11.56	11.59	11.42	11.43	115,359	-0.14(-1.21%)
Apr 01, 2022	11.50	11.98	11.45	11.57	321,075	+0.07(+0.61%)
Mar 31, 2022	11.42	11.56	11.37	11.50	299,427	+0.17(+1.50%)
Mar 30, 2022	11.26	11.41	11.23	11.33	314,269	+0.07(+0.62%)
Mar 29, 2022	11.20	11.34	11.20	11.26	357,897	+0.03(+0.27%)
Mar 28, 2022	11.25	11.32	11.23	11.23	268,204	-0.09(-0.80%)
Mar 25, 2022	11.30	11.32	11.23	11.32	336,789	+0.06(+0.53%)
Mar 24, 2022	11.36	11.39	11.26	11.26	188,330	-0.12(-1.05%)
Mar 23, 2022	11.39	11.43	11.38	11.38	115,292	-0.05(-0.44%)
Mar 22, 2022	11.43	11.46	11.38	11.43	159,042	-0.04(-0.35%)
Mar 21, 2022	11.45	11.49	11.40	11.47	274,366	+0.01(+0.09%)
Mar 18, 2022	11.51	11.58	11.46	11.46	333,979	-0.05(-0.43%)
Mar 17, 2022	11.40	11.54	11.40	11.51	164,822	+0.09(+0.79%)
Mar 16, 2022	11.46	11.53	11.39	11.42	207,486	-0.01(-0.09%)
Mar 15, 2022	11.52	11.61	11.43	11.43	143,375	-0.06(-0.52%)
Mar 14, 2022	11.69	11.71	11.43	11.49	279,408	-0.23(-1.96%)
Mar 11, 2022	11.78	11.85	11.67	11.72	116,376	-0.03(-0.26%)
Mar 10, 2022	11.91	11.96	11.75	11.75	255,094	-0.24(-2.00%)
Mar 09, 2022	11.99	12.18	11.90	11.99	207,172	-0.01(-0.08%)
Mar 08, 2022	11.98	12.06	11.90	12.00	1,158,515	+0.04(+0.33%)
Mar 07, 2022	12.13	12.14	11.96	11.96	111,088	-0.20(-1.64%)
Mar 04, 2022	12.21	12.23	12.13	12.16	78,420	-0.08(-0.65%)
Mar 03, 2022	12.20	12.26	12.18	12.24	70,042	+0.04(+0.33%)
Mar 02, 2022	12.26	12.34	12.16	12.20	111,084	-0.03(-0.25%)

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.