Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	13.11	13.35	13.07	13.29	4,775,533	+0.17(+1.31%)
May 27, 2022	13.04	13.19	12.93	13.12	1,951,631	+0.08(+0.59%)
May 26, 2022	12.86	13.10	12.83	13.04	2,713,406	+0.31(+2.47%)
May 25, 2022	12.45	12.85	12.45	12.73	2,685,302	+0.20(+1.60%)
May 24, 2022	12.70	12.74	12.33	12.52	2,787,598	-0.24(-1.87%)
May 23, 2022	12.79	12.86	12.60	12.76	3,358,160	+0.22(+1.75%)
May 20, 2022	12.79	12.87	12.21	12.54	2,675,495	-0.17(-1.35%)
May 19, 2022	12.41	12.86	12.41	12.72	4,312,318	+0.16(+1.29%)
May 18, 2022	12.94	13.02	12.48	12.55	4,351,891	-0.48(-3.66%)
May 17, 2022	12.60	13.04	12.60	13.03	3,675,999	+0.56(+4.51%)
May 16, 2022	12.41	12.54	12.29	12.47	2,891,887	+0.02(+0.15%)
May 13, 2022	12.37	12.58	12.31	12.45	4,052,730	+0.20(+1.64%)
May 12, 2022	12.41	12.42	12.02	12.25	3,722,607	-0.12(-1.00%)
May 11, 2022	12.38	12.64	12.29	12.37	2,197,097	+0.06(+0.47%)
May 10, 2022	12.45	12.51	11.99	12.31	2,902,540	-0.03(-0.23%)
May 09, 2022	12.62	12.70	12.29	12.34	2,565,582	-0.44(-3.41%)
May 06, 2022	12.73	12.89	12.56	12.78	3,004,447	+0.02(+0.15%)
May 05, 2022	13.17	13.36	12.57	12.76	3,897,428	-0.32(-2.46%)
May 04, 2022	12.80	13.11	12.72	13.08	3,447,461	+0.26(+2.00%)
May 03, 2022	12.52	12.94	12.47	12.83	3,191,932	+0.37(+2.97%)
May 02, 2022	12.35	12.55	12.14	12.46	4,200,566	+0.08(+0.61%)
Apr 29, 2022	12.52	12.71	12.35	12.38	1,986,030	-0.27(-2.10%)
Apr 28, 2022	12.42	12.68	12.31	12.65	1,963,720	+0.37(+3.01%)
Apr 27, 2022	12.18	12.40	12.13	12.28	2,389,893	+0.03(+0.23%)
Apr 26, 2022	12.31	12.50	12.25	12.25	2,227,030	-0.27(-2.12%)
Apr 25, 2022	12.44	12.58	12.19	12.51	2,822,634	-0.01(-0.08%)
Apr 22, 2022	12.89	12.99	12.52	12.52	1,868,633	-0.44(-3.37%)
Apr 21, 2022	13.25	13.30	12.95	12.96	2,027,203	-0.15(-1.16%)
Apr 20, 2022	13.14	13.30	13.05	13.11	3,655,831	+0.10(+0.80%)
Apr 19, 2022	12.98	13.06	12.91	13.01	3,578,689	+0.10(+0.81%)
Apr 18, 2022	12.61	12.96	12.61	12.90	4,708,093	+0.19(+1.49%)
Apr 14, 2022	12.51	12.72	12.38	12.71	4,531,971	+0.19(+1.51%)
Apr 13, 2022	12.17	12.52	12.13	12.52	2,596,580	+0.26(+2.09%)
Apr 12, 2022	12.29	12.50	12.22	12.27	2,462,459	-0.02(-0.15%)
Apr 11, 2022	12.37	12.63	12.27	12.29	2,967,417	-0.07(-0.54%)
Apr 08, 2022	12.34	12.50	12.33	12.35	2,730,079	-0.02(-0.15%)
Apr 07, 2022	12.49	12.55	12.18	12.37	2,610,151	-0.09(-0.68%)
Apr 06, 2022	12.52	12.67	12.40	12.46	4,380,656	-0.13(-1.05%)
Apr 05, 2022	12.73	12.90	12.57	12.59	3,188,411	-0.21(-1.63%)
Apr 04, 2022	12.70	12.84	12.55	12.80	5,695,750	+0.01(+0.07%)
Apr 01, 2022	13.02	13.14	12.72	12.79	2,353,355	-0.06(-0.44%)
Mar 31, 2022	13.17	13.31	12.84	12.85	3,466,123	-0.32(-2.45%)
Mar 30, 2022	13.54	13.55	13.16	13.17	2,838,561	-0.36(-2.66%)
Mar 29, 2022	13.53	13.71	13.37	13.53	2,908,787	+0.13(+0.99%)
Mar 28, 2022	13.51	13.53	13.23	13.40	2,345,830	-0.14(-1.05%)
Mar 25, 2022	13.36	13.59	13.36	13.54	4,101,256	+0.21(+1.56%)
Mar 24, 2022	13.18	13.36	13.04	13.33	2,989,661	+0.24(+1.81%)
Mar 23, 2022	13.48	13.50	13.08	13.09	2,646,427	-0.46(-3.43%)
Mar 22, 2022	13.44	13.72	13.39	13.56	2,953,485	+0.30(+2.29%)
Mar 21, 2022	13.43	13.52	13.24	13.25	4,204,624	-0.12(-0.92%)
Mar 18, 2022	13.11	13.39	13.01	13.38	7,643,651	+0.18(+1.36%)
Mar 17, 2022	13.37	13.37	13.06	13.20	9,768,050	-0.29(-2.18%)
Mar 16, 2022	13.45	13.66	13.19	13.49	2,556,110	+0.23(+1.72%)
Mar 15, 2022	13.21	13.39	13.10	13.26	3,312,066	+0.12(+0.94%)
Mar 14, 2022	13.38	13.46	13.04	13.14	3,895,319	+0.00(+0.00%)
Mar 11, 2022	13.38	13.50	13.14	13.14	2,861,775	-0.13(-1.00%)
Mar 10, 2022	13.15	13.32	13.04	13.27	3,186,332	-0.07(-0.50%)
Mar 09, 2022	13.36	13.50	13.28	13.34	3,324,488	+0.33(+2.55%)
Mar 08, 2022	13.27	13.40	12.93	13.01	5,017,330	-0.07(-0.51%)
Mar 07, 2022	13.79	13.79	13.04	13.07	7,948,979	-0.79(-5.68%)
Mar 04, 2022	13.92	13.96	13.62	13.86	6,214,693	-0.33(-2.34%)
Mar 03, 2022	14.45	14.50	14.02	14.19	6,091,742	-0.22(-1.51%)
Mar 02, 2022	13.89	14.45	13.81	14.41	7,633,176	+0.67(+4.90%)

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.