Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.55	11.55	11.41	11.49	7,732	-0.01(-0.07%)
May 27, 2022	11.42	11.50	11.42	11.49	3,118	+0.16(+1.44%)
May 26, 2022	11.34	11.40	11.33	11.33	17,525	+0.08(+0.74%)
May 25, 2022	11.08	11.25	11.08	11.25	8,062	+0.11(+1.01%)
May 24, 2022	11.08	11.13	10.90	11.13	5,299	+0.10(+0.87%)
May 23, 2022	10.97	11.13	10.97	11.04	9,999	+0.05(+0.49%)
May 20, 2022	11.03	11.03	10.83	10.98	20,723	+0.04(+0.38%)
May 19, 2022	11.08	11.14	10.94	10.94	16,897	-0.12(-1.06%)
May 18, 2022	11.20	11.26	11.06	11.06	23,316	-0.27(-2.38%)
May 17, 2022	11.37	11.37	11.24	11.33	27,721	+0.18(+1.66%)
May 16, 2022	11.13	11.20	11.06	11.14	12,655	+0.06(+0.57%)
May 13, 2022	10.93	11.11	10.93	11.08	7,519	+0.21(+1.94%)
May 12, 2022	10.86	10.88	10.74	10.87	16,860	+0.02(+0.20%)
May 11, 2022	10.85	11.05	10.84	10.85	12,696	-0.02(-0.21%)
May 10, 2022	11.11	11.15	10.77	10.87	25,236	-0.10(-0.87%)
May 09, 2022	11.11	11.16	10.95	10.97	26,502	-0.32(-2.80%)
May 06, 2022	11.37	11.37	11.21	11.28	18,279	-0.09(-0.75%)
May 05, 2022	11.50	11.50	11.30	11.37	23,355	-0.19(-1.62%)
May 04, 2022	11.43	11.58	11.32	11.55	8,777	+0.13(+1.15%)
May 03, 2022	11.09	11.43	11.09	11.42	41,682	+0.28(+2.50%)
May 02, 2022	11.28	11.35	11.01	11.14	34,357	-0.18(-1.57%)
Apr 29, 2022	11.64	11.64	11.32	11.32	9,265	-0.33(-2.80%)
Apr 28, 2022	11.45	11.67	11.45	11.65	6,626	+0.18(+1.61%)
Apr 27, 2022	11.55	11.60	11.45	11.46	22,592	-0.10(-0.83%)
Apr 26, 2022	11.78	11.79	11.56	11.56	20,361	-0.21(-1.79%)
Apr 25, 2022	11.77	11.77	11.59	11.77	44,941	-0.02(-0.21%)
Apr 22, 2022	11.93	11.93	11.79	11.79	15,690	-0.19(-1.59%)
Apr 21, 2022	12.14	12.14	11.98	11.98	14,302	-0.07(-0.55%)
Apr 20, 2022	11.92	12.08	11.92	12.05	14,189	+0.16(+1.32%)
Apr 19, 2022	11.83	11.94	11.83	11.89	15,316	-0.01(-0.12%)
Apr 18, 2022	11.95	11.97	11.88	11.91	13,047	-0.06(-0.52%)
Apr 14, 2022	11.94	12.05	11.94	11.97	7,228	-0.02(-0.19%)
Apr 13, 2022	11.86	12.00	11.86	11.99	8,530	+0.10(+0.85%)
Apr 12, 2022	11.91	11.99	11.87	11.89	7,833	-0.02(-0.14%)
Apr 11, 2022	11.83	11.99	11.83	11.91	14,742	-0.05(-0.38%)
Apr 08, 2022	12.10	12.10	11.87	11.95	19,305	+0.01(+0.05%)
Apr 07, 2022	12.04	12.04	11.87	11.95	18,191	-0.12(-1.00%)
Apr 06, 2022	12.07	12.10	12.02	12.07	9,478	-0.04(-0.36%)
Apr 05, 2022	12.19	12.30	12.11	12.11	17,049	-0.16(-1.31%)
Apr 04, 2022	12.36	12.36	12.21	12.27	24,434	-0.10(-0.83%)
Apr 01, 2022	12.32	12.37	12.26	12.37	18,588	+0.10(+0.82%)
Mar 31, 2022	12.41	12.41	12.27	12.27	16,315	-0.06(-0.50%)
Mar 30, 2022	12.38	12.40	12.31	12.34	13,668	-0.09(-0.76%)
Mar 29, 2022	12.22	12.46	12.22	12.43	16,899	+0.26(+2.16%)
Mar 28, 2022	12.19	12.19	12.10	12.17	10,230	+0.02(+0.17%)
Mar 25, 2022	12.05	12.15	12.05	12.15	12,128	+0.14(+1.15%)
Mar 24, 2022	12.05	12.05	11.94	12.01	11,815	+0.08(+0.63%)
Mar 23, 2022	11.96	12.00	11.93	11.93	14,451	-0.10(-0.84%)
Mar 22, 2022	11.96	12.06	11.96	12.03	14,207	+0.11(+0.95%)
Mar 21, 2022	12.04	12.06	11.91	11.92	12,577	-0.08(-0.64%)
Mar 18, 2022	11.97	12.00	11.90	12.00	10,214	+0.02(+0.21%)
Mar 17, 2022	11.92	11.98	11.87	11.97	16,095	+0.12(+0.97%)
Mar 16, 2022	11.81	11.87	11.68	11.86	11,284	+0.09(+0.77%)
Mar 15, 2022	11.70	11.78	11.70	11.77	10,091	+0.04(+0.38%)
Mar 14, 2022	11.84	11.88	11.69	11.72	19,425	-0.11(-0.90%)
Mar 11, 2022	11.93	11.95	11.82	11.83	16,122	-0.04(-0.35%)
Mar 10, 2022	11.78	11.88	11.71	11.87	14,498	+0.03(+0.28%)
Mar 09, 2022	11.90	11.94	11.84	11.84	10,024	+0.12(+1.01%)
Mar 08, 2022	11.62	11.84	11.62	11.72	26,957	+0.10(+0.85%)
Mar 07, 2022	11.96	11.96	11.62	11.62	24,889	-0.23(-1.92%)
Mar 04, 2022	11.86	11.86	11.73	11.85	16,527	+0.02(+0.14%)
Mar 03, 2022	11.80	11.86	11.74	11.83	20,627	+0.02(+0.17%)
Mar 02, 2022	11.71	11.85	11.71	11.81	12,986	+0.22(+1.93%)

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.